Stockint.com

Loading a wholistic market research tool


Stock History for: PLASTIBLEN, Plastiblends India Limited, INE083C01022, Listing: 28-Dec-2006

Macro-sector: Commodities Band: 20 High52 Price: 398.45 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 5; VWAP21: Low52 Price: 168.7 Barrier: -; Drift%: -
Basic Industry: Specialty Chemicals Total Equity: 25,989,200 Low52 Date: 07-Apr-2025 SHP: 62.85 / 0.53 / 0.0 / 36.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 264.98 / 178.1 Month: 217.62 / 184.75 Week: 195.0 / 186.95 Day: 192.92 / 188.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 192.92 192.92 188.40 188.84 189.18 -0.43 490.78 4,619 1.22 3,513 1.86 0.07 4
2 26-Aug 188.81 192.00 188.80 189.65 190.29 -0.59 492.89 3,880 1.02 2,554 1.35 0.05 3
3 25-Aug 190.95 194.98 189.12 190.78 191.89 -0.09 495.82 5,163 1.36 3,085 1.63 0.06 3
4 22-Aug 197.60 197.60 188.40 190.95 191.02 -0.19 496.26 19,167 5.05 11,511 6.09 0.22 12
5 21-Aug 193.10 195.99 188.00 191.31 193.14 -1.28 497.20 17,454 4.59 15,212 8.05 0.29 16
6 20-Aug 195.29 195.60 191.72 193.79 193.97 -0.77 503.64 6,995 1.84 5,436 2.88 0.11 6
7 19-Aug 194.00 195.95 192.80 195.29 194.27 1.26 507.54 6,307 1.66 4,912 2.60 0.10 5
8 18-Aug 188.81 195.89 186.31 192.86 190.69 2.48 501.23 10,520 2.77 6,194 3.28 0.12 7
9 14-Aug 190.37 192.00 186.95 188.20 189.71 -1.86 489.12 6,187 1.63 3,217 1.70 0.06 3
10 13-Aug 189.87 194.39 189.87 191.77 192.05 1.27 498.39 3,798 1.00 2,517 1.33 0.05 3
11 12-Aug 192.41 195.00 188.49 189.37 191.14 -1.31 492.16 6,874 1.81 3,638 1.92 0.07 4
12 11-Aug 190.95 193.66 188.13 191.88 191.27 0.74 498.68 5,397 1.42 1,889 1.00 0.04 2
13 08-Aug 189.72 192.77 188.20 190.47 191.43 -0.10 495.02 3,939 1.04 2,521 1.33 0.05 3
14 07-Aug 187.00 192.46 187.00 190.67 190.56 0.84 495.54 12,194 3.21 8,247 4.36 0.16 9
15 06-Aug 192.57 193.26 187.90 189.09 190.42 -2.16 491.43 20,890 5.50 11,189 5.92 0.21 12
16 05-Aug 192.83 197.65 188.00 193.26 193.96 2.26 502.27 28,674 7.55 15,661 8.29 0.30 17
17 04-Aug 189.01 193.86 187.22 188.98 189.54 0.53 491.14 11,279 2.97 4,813 2.55 0.09 5
18 01-Aug 189.97 191.54 187.50 187.99 189.64 -0.53 488.57 7,755 2.04 5,559 2.94 0.11 6
19 31-Jul 187.85 193.58 184.75 188.99 189.37 0.84 491.17 13,255 3.49 6,517 3.45 0.12 7
20 30-Jul 194.90 195.69 185.90 187.42 189.29 -2.38 487.09 37,766 9.94 29,347 15.53 0.56 31
21 29-Jul 190.57 194.73 190.57 191.99 192.59 0.63 498.97 10,023 2.64 5,472 2.90 0.11 6
22 28-Jul 193.80 195.73 189.81 190.78 192.36 -1.81 495.82 20,445 5.38 8,377 4.43 0.16 9
23 25-Jul 195.60 196.87 192.61 194.29 194.49 -0.65 504.94 13,128 3.46 7,362 3.90 0.14 8
24 24-Jul 197.10 200.00 194.20 195.57 196.09 -1.06 508.27 23,022 6.06 15,206 8.05 0.30 16
25 23-Jul 201.00 201.00 197.15 197.67 198.16 -1.11 513.73 14,677 3.86 11,548 6.11 0.23 12
26 22-Jul 200.45 203.02 199.00 199.88 200.13 -0.78 519.47 17,108 4.50 14,241 7.53 0.29 15
27 21-Jul 206.00 206.00 199.45 201.45 200.90 0.52 523.55 12,552 3.30 8,915 4.72 0.18 9
28 18-Jul 199.36 204.00 198.38 200.40 200.99 0.52 520.82 20,039 5.27 12,620 6.68 0.25 13
29 17-Jul 201.00 202.12 198.10 199.36 199.67 -1.06 518.12 19,260 5.07 12,414 6.57 0.25 13
30 16-Jul 204.00 206.36 200.10 201.49 202.49 -1.41 523.66 23,616 6.22 17,095 9.04 0.35 18
31 15-Jul 204.00 207.00 201.69 204.38 204.42 2.11 531.17 29,096 7.66 15,695 8.30 0.32 17
32 14-Jul 208.27 208.27 197.00 200.15 200.00 -3.90 520.17 75,843 19.96 48,057 25.43 0.00 51
33 11-Jul 210.49 211.02 208.00 208.27 208.92 -0.50 541.28 6,984 1.84 3,961 2.10 0.08 4
34 10-Jul 209.70 209.90 206.65 209.32 208.44 1.29 544.01 10,477 2.76 7,653 4.05 0.16 8
35 09-Jul 216.79 216.79 205.74 206.65 207.65 -3.16 537.07 54,170 14.26 35,975 19.03 0.75 38
36 08-Jul 213.45 215.95 210.01 213.39 213.16 -0.84 554.58 15,614 4.11 9,800 5.19 0.21 10
37 07-Jul 213.30 217.62 207.20 215.20 213.63 1.39 559.29 40,104 10.56 19,802 10.48 0.42 21
38 04-Jul 211.50 213.61 210.51 212.24 212.24 0.66 551.59 12,736 3.35 8,278 4.38 0.18 9
39 03-Jul 209.02 212.22 208.41 210.84 210.78 0.87 547.96 14,298 3.76 10,371 5.49 0.22 11
40 02-Jul 210.80 211.00 205.25 209.02 207.73 0.08 543.23 28,754 7.57 12,617 6.68 0.26 13
41 01-Jul 212.30 213.21 206.99 208.86 208.88 -1.13 542.81 17,192 4.53 12,627 6.68 0.26 13
42 30-Jun 212.65 214.00 210.00 211.25 212.29 0.82 549.02 17,333 4.56 12,441 6.58 0.26 13
43 27-Jun 214.52 214.52 207.20 209.53 210.61 -0.37 544.55 24,437 6.43 13,682 7.24 0.29 15
44 26-Jun 209.27 211.07 206.20 210.31 208.84 1.54 546.58 12,436 3.27 7,860 4.16 0.16 8
45 25-Jun 207.00 209.95 205.99 207.12 207.50 0.36 538.29 14,440 3.80 9,213 4.87 0.19 10
46 24-Jun 208.00 209.90 205.50 206.38 207.56 0.67 536.37 16,568 4.36 13,013 6.89 0.27 14
47 23-Jun 208.50 210.39 203.00 205.00 206.24 -0.72 532.00 12,745 3.35 7,909 4.18 0.16 8
48 20-Jun 209.07 209.07 205.01 206.49 206.94 -1.27 536.65 9,847 2.59 7,468 3.95 0.15 8
49 19-Jun 210.62 213.00 207.61 209.14 208.83 -0.71 543.54 4,719 1.24 2,630 1.39 0.05 3
50 18-Jun 212.05 216.00 208.20 210.63 211.95 -0.95 547.41 11,254 2.96 6,737 3.56 0.14 7
51 17-Jun 212.50 216.95 210.00 212.66 213.45 0.87 552.69 31,196 8.21 21,347 11.29 0.46 23
52 16-Jun 206.30 211.90 205.00 210.83 208.64 3.23 547.93 22,720 5.98 13,651 7.22 0.28 14
53 13-Jun 204.02 207.99 201.06 204.24 204.30 -0.47 530.80 16,113 4.24 10,676 5.65 0.22 11
54 12-Jun 210.30 212.55 203.00 205.20 207.42 -2.43 533.30 28,688 7.55 21,422 11.33 0.44 23
55 11-Jun 216.15 217.58 208.41 210.30 211.28 -1.73 546.55 35,945 9.46 24,173 12.79 0.51 26
56 10-Jun 218.21 220.00 212.60 214.01 216.11 -1.51 556.19 22,000 5.79 13,463 7.12 0.29 14
57 09-Jun 222.50 227.00 216.00 217.30 221.32 -1.23 564.75 34,216 9.01 18,283 9.67 0.40 19
58 06-Jun 222.00 229.59 218.50 220.01 223.67 -0.30 571.79 28,529 7.51 15,784 8.35 0.35 17
59 05-Jun 210.49 230.00 210.49 220.67 222.08 4.84 573.50 114,734 30.20 60,705 32.12 1.35 64
60 04-Jun 210.74 214.39 203.73 210.49 209.62 0.63 547.05 18,162 4.78 10,868 5.75 0.23 12
61 03-Jun 211.00 216.70 208.20 209.17 212.23 -0.24 543.62 18,586 4.89 11,721 6.20 0.25 12
62 02-Jun 215.10 217.49 207.90 209.67 210.12 -3.31 544.92 50,095 13.19 38,646 20.45 0.81 41
63 30-May 218.00 228.33 214.63 216.85 220.76 -0.18 563.58 91,902 24.19 51,154 27.07 1.13 54
64 29-May 197.90 222.00 194.20 217.25 212.37 11.93 564.62 186,319 49.04 88,032 46.58 1.87 93
65 28-May 196.56 197.95 192.11 194.10 195.18 -0.49 504.45 5,836 1.54 3,537 1.87 0.07 4
66 27-May 197.25 198.91 191.35 195.05 195.35 -0.84 506.92 14,347 3.78 8,920 4.72 0.17 9
67 26-May 196.57 198.52 194.99 196.70 196.52 0.57 511.21 6,178 1.63 3,825 2.02 0.08 4

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    IEML    IPHL    SAROJA    VITAL    DDEVPLSTIK    SACHEEROME