Stockint.com

Loading a wholistic market research tool


Research

Stock History for: POCL, Pondy Oxides & Chemicals Limited, INE063E01053, Listing: 06-Mar-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 1,190.0 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 05-Sep-2024 Bumper: 898.8; Drift%: 7.35
Industry: Diversified Metals Face Value: 5; VWAP21: Low52 Price: 440.28 Barrier: -; Drift%: -
Basic Industry: Diversified Metals Total Equity: 28,424,689 Low52 Date: 22-Jul-2024 SHP: 40.61 / 2.1 / 4.88 / 52.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 924.8 / 490.0 Month: 902.95 / 685.75 Week: 950.0 / 840.1 Day: 981.0 / 915.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 932.00 981.00 915.05 970.10 958.03 4.53 2,757.48 493,889 9.63 183,197 9.56 17.55 123
2 10-Jul 933.05 941.05 923.00 928.10 929.67 -0.61 2,638.10 122,923 2.40 62,866 3.28 5.84 42
3 09-Jul 961.40 968.00 925.55 933.75 945.64 -2.29 2,654.16 316,461 6.17 106,422 5.55 10.06 71
4 08-Jul 916.60 989.50 913.05 955.65 962.44 4.26 2,716.41 855,121 16.68 278,213 14.52 26.78 187
5 07-Jul 939.30 943.40 902.10 916.60 921.44 -1.77 2,605.41 363,088 7.08 123,333 6.43 11.36 83
6 04-Jul 898.80 950.00 898.80 933.15 935.54 4.29 2,652.45 858,593 16.74 249,698 13.03 23.36 168
7 03-Jul 899.90 909.00 882.50 894.75 894.29 -0.35 2,543.30 294,403 5.74 112,348 5.86 10.05 75
8 02-Jul 859.70 915.00 848.00 897.85 887.38 5.50 2,552.11 709,963 13.85 288,655 15.06 25.61 194
9 01-Jul 871.80 871.80 843.55 851.05 856.14 -2.29 2,419.08 161,760 3.15 83,733 4.37 7.17 56
10 30-Jun 855.05 876.00 840.10 871.00 862.19 2.68 2,475.00 319,525 6.23 147,565 7.70 12.72 99
11 27-Jun 817.40 880.00 808.00 848.25 853.59 5.65 2,411.12 1,071,524 20.90 322,986 16.85 27.57 219
12 26-Jun 815.00 826.80 792.55 802.85 806.15 5.29 2,282.08 1,065,385 20.78 456,854 23.84 36.83 310
13 25-Jun 734.00 767.00 732.05 762.50 751.18 4.31 2,167.38 132,381 2.58 64,946 3.39 4.88 44
14 24-Jun 706.00 743.00 706.00 731.00 728.14 4.17 2,077.00 131,760 2.57 49,567 2.59 3.61 34
15 23-Jun 695.40 706.05 689.00 701.75 695.43 -0.40 1,994.70 88,451 1.73 37,762 1.97 2.63 26
16 20-Jun 703.25 712.35 695.40 704.55 704.68 0.07 2,002.66 55,834 1.09 23,492 1.23 1.66 16
17 19-Jun 705.60 710.60 690.00 704.05 699.99 -0.22 2,001.24 122,783 2.39 63,665 3.32 4.46 43
18 18-Jun 737.40 737.40 699.55 705.60 715.81 -4.36 2,005.65 151,428 2.95 83,490 4.36 5.98 57
19 17-Jun 752.30 756.30 736.50 737.80 742.50 -1.93 2,097.17 67,482 1.32 44,533 2.32 3.31 30
20 16-Jun 754.90 759.90 734.10 752.30 747.30 0.01 2,138.39 51,274 1.00 19,166 1.00 1.43 13
21 13-Jun 735.00 766.05 735.00 752.25 752.04 -1.43 2,138.25 89,380 1.74 37,300 1.95 2.81 25
22 12-Jun 781.00 781.95 752.00 763.15 764.34 -1.47 2,169.23 60,206 1.17 26,394 1.38 2.02 18
23 11-Jun 777.00 788.50 767.00 774.50 778.20 0.18 2,201.49 151,833 2.96 61,663 3.22 4.80 42
24 10-Jun 771.00 778.00 769.50 773.10 772.88 0.76 2,197.51 64,208 1.25 32,164 1.68 2.49 22
25 09-Jun 764.70 774.00 759.05 767.30 767.07 1.09 2,181.03 95,343 1.86 46,281 2.41 3.55 31
26 06-Jun 755.00 766.00 751.45 759.00 758.45 1.87 2,157.00 85,381 1.67 35,518 1.85 2.69 24
27 05-Jun 756.00 764.40 742.55 745.05 753.20 -1.40 2,117.78 78,698 1.53 43,139 2.25 3.25 29
28 04-Jun 760.65 766.00 754.00 755.65 759.92 -0.27 2,147.91 58,783 1.15 23,814 1.24 1.81 16
29 03-Jun 782.20 782.20 754.65 757.70 765.87 -2.41 2,153.74 77,886 1.52 35,514 1.85 2.72 24
30 02-Jun 749.90 783.40 733.05 776.45 764.41 3.71 2,207.03 172,747 3.37 82,965 4.33 6.34 56
31 30-May 767.40 769.85 746.40 748.65 753.43 -1.66 2,128.01 81,101 1.58 49,230 2.57 3.71 33
32 29-May 756.90 767.90 753.05 761.30 760.50 0.71 2,163.97 85,117 1.66 38,080 1.99 2.90 26
33 28-May 777.80 777.85 752.00 755.90 764.04 -2.82 2,148.62 182,346 3.56 92,011 4.80 7.03 62
34 27-May 799.00 802.15 773.00 777.85 786.25 -1.93 2,211.01 143,463 2.80 62,157 3.24 4.89 42
35 26-May 763.95 796.00 755.10 793.15 777.41 5.50 2,254.50 277,945 5.42 105,691 5.51 8.22 72
36 23-May 792.60 792.60 748.00 751.80 761.80 -5.60 2,136.97 849,312 16.56 699,482 36.49 53.29 475
37 22-May 801.50 809.45 793.95 796.40 799.59 -0.64 2,263.74 78,241 1.53 33,839 1.77 2.71 23
38 21-May 820.00 823.85 790.55 801.50 803.01 -1.20 2,278.24 198,568 3.87 64,471 3.36 5.18 44
39 20-May 865.00 879.90 802.00 811.25 820.53 -5.80 2,305.95 376,138 7.34 155,952 8.14 12.80 106
40 19-May 864.00 902.95 851.15 861.20 877.46 1.77 2,447.93 829,769 16.18 256,751 13.40 22.53 177
41 16-May 819.90 854.90 806.20 846.25 834.58 4.28 2,405.44 584,377 11.40 225,610 11.77 18.83 156
42 15-May 802.20 844.00 793.95 811.50 818.00 1.27 2,306.66 341,794 6.67 131,785 6.88 10.00 91
43 14-May 813.00 815.95 788.20 801.35 801.63 -0.16 2,277.81 147,290 2.87 58,022 3.03 4.65 40
44 13-May 783.00 818.00 780.20 802.60 801.82 3.09 2,281.37 320,146 6.24 102,527 5.35 8.22 71
45 12-May 750.10 783.60 746.40 778.55 776.46 9.29 2,213.00 236,017 4.60 90,998 4.75 7.07 63
46 09-May 688.70 720.05 685.75 712.40 705.73 -2.32 2,024.97 132,644 2.59 50,866 2.65 3.59 35
47 08-May 756.00 773.20 716.00 729.30 749.47 -2.53 2,073.01 126,423 2.47 53,056 2.77 3.98 37
48 07-May 743.95 754.95 723.65 748.20 740.22 -1.24 2,126.74 175,119 3.42 62,534 3.26 4.63 43
49 06-May 811.00 831.00 749.00 757.60 778.02 -5.78 2,153.45 361,558 7.05 137,627 7.18 10.71 95
50 05-May 805.00 817.90 787.50 804.10 806.55 1.62 2,285.63 247,410 4.83 74,610 3.89 6.02 51
51 02-May 765.00 823.90 753.25 791.25 798.57 3.61 2,249.10 338,752 6.61 108,190 5.64 8.64 75
52 30-Apr 776.00 790.00 760.00 763.70 771.10 -2.91 2,170.79 160,372 3.13 65,322 3.41 5.04 45
53 29-Apr 794.90 794.90 765.00 786.60 779.24 1.03 2,235.89 112,882 2.20 41,525 2.17 3.24 29
54 28-Apr 740.50 799.00 723.00 778.60 776.42 5.15 2,213.15 234,262 4.57 92,876 4.85 7.21 64
55 25-Apr 782.00 785.15 715.00 740.50 742.08 -5.08 2,104.85 302,223 5.89 158,879 8.29 11.79 110
56 24-Apr 799.00 809.00 761.40 780.10 794.16 -2.57 2,217.41 84,444 1.65 39,203 2.05 3.11 27
57 23-Apr 809.90 816.25 775.00 800.65 793.44 -0.56 2,275.82 188,052 3.67 75,142 3.92 5.96 52
58 22-Apr 810.00 833.25 800.00 805.15 812.43 0.35 2,288.61 180,973 3.53 77,323 4.03 6.28 53
59 21-Apr 789.45 826.75 760.15 802.35 794.87 3.96 2,280.65 271,197 5.29 119,820 6.25 9.52 83
60 17-Apr 764.80 790.95 754.95 771.80 776.95 1.92 2,193.82 432,050 8.43 143,397 7.48 11.14 99
61 16-Apr 750.00 772.00 736.50 757.25 753.09 3.99 2,152.46 858,467 16.74 257,212 13.42 19.37 177
62 15-Apr 624.90 728.20 624.90 728.20 688.67 20.00 2,069.89 714,283 13.93 265,273 13.84 18.27 183
63 11-Apr 562.00 630.00 560.10 606.85 599.12 11.76 1,724.95 299,210 5.84 82,667 4.31 4.95 57
64 09-Apr 558.00 561.35 533.40 543.00 542.55 -3.78 1,543.00 83,592 1.63 37,369 1.95 2.03 26
65 08-Apr 576.00 598.80 555.00 564.35 566.67 2.26 1,604.15 129,456 2.52 65,909 3.44 3.73 45
66 07-Apr 513.35 574.60 512.40 551.90 553.85 -10.62 1,568.76 357,156 6.97 239,398 12.49 13.26 165
67 04-Apr 650.25 653.80 605.25 617.50 624.99 -5.78 1,755.22 151,195 2.95 66,133 3.45 4.13 46

Similar Stocks: VEDL    POCL    INNOMET   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com