Stockint.com

Loading a wholistic market research tool


Stock History for: PPL, Prakash Pipes Limited, INE050001010, Listing: 14-Jun-2019

Macro-sector: Industrials Band: 20 High52 Price: 667.95 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 05-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 364.7 Barrier: -; Drift%: -
Basic Industry: Plastic Products - Industrial Total Equity: 23,918,354 Low52 Date: 07-Apr-2025 SHP: 44.41 / 1.29 / 0.01 / 54.29
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 509.9 / 377.55 Month: 473.9 / 380.15 Week: 408.0 / 389.75 Day: 391.95 / 386.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 390.00 391.95 386.30 388.10 388.27 -0.35 928.27 39,718 1.73 22,431 2.24 0.87 17
2 10-Jul 391.95 391.95 386.55 389.45 389.11 0.31 931.50 36,646 1.60 20,253 2.03 0.79 16
3 09-Jul 390.75 391.60 386.05 388.25 388.94 -0.14 928.63 50,115 2.19 34,611 3.46 1.35 27
4 08-Jul 398.00 398.00 387.10 388.80 389.63 -0.56 929.95 50,216 2.19 24,675 2.47 0.96 19
5 07-Jul 393.95 400.00 386.85 391.00 389.17 0.13 935.00 50,327 2.19 31,650 3.17 1.23 24
6 04-Jul 393.05 393.95 389.75 390.50 391.03 -0.65 934.01 67,382 2.94 41,863 4.19 1.64 32
7 03-Jul 395.85 395.85 390.65 393.05 392.45 0.28 940.11 58,599 2.56 31,092 3.11 1.22 24
8 02-Jul 401.05 401.05 390.00 391.95 393.23 -1.54 937.48 106,893 4.66 67,617 6.77 2.66 52
9 01-Jul 399.50 405.80 396.90 398.10 399.18 -0.59 952.19 68,164 2.97 43,646 4.37 1.74 34
10 30-Jun 404.40 408.00 399.30 400.45 401.25 -0.98 957.81 83,110 3.62 51,778 5.18 2.08 40
11 27-Jun 404.00 408.95 402.10 404.40 405.77 0.22 967.26 57,176 2.49 34,681 3.47 1.41 27
12 26-Jun 400.90 407.00 398.50 403.50 402.10 1.09 965.11 74,551 3.25 36,425 3.65 1.46 28
13 25-Jun 400.30 406.70 396.10 399.15 400.73 0.53 954.70 76,108 3.32 41,360 4.14 1.66 32
14 24-Jun 400.00 403.25 395.65 397.05 399.59 0.98 949.68 70,179 3.06 32,093 3.21 1.28 25
15 23-Jun 400.10 400.10 391.55 393.20 394.83 -1.24 940.47 64,176 2.80 35,831 3.59 1.41 28
16 20-Jun 401.20 401.90 395.15 398.15 398.42 -0.14 952.31 63,542 2.77 27,023 2.70 1.08 21
17 19-Jun 399.65 413.90 395.60 398.70 404.26 0.23 953.62 151,253 6.60 60,572 6.06 2.45 47
18 18-Jun 396.00 406.90 393.00 397.80 399.08 0.03 951.47 68,595 2.99 29,356 2.94 1.17 23
19 17-Jun 406.20 406.20 397.00 397.70 400.61 -1.35 951.23 71,628 3.12 40,856 4.09 1.64 31
20 16-Jun 406.00 409.45 397.25 403.15 401.21 -0.56 964.27 60,289 2.63 32,299 3.23 1.30 25
21 13-Jun 401.00 408.70 399.10 405.40 404.08 -0.81 969.65 63,664 2.78 31,545 3.16 1.27 24
22 12-Jun 416.10 419.00 406.05 408.70 411.58 -1.96 977.54 82,816 3.61 45,419 4.55 1.87 35
23 11-Jun 417.20 426.45 411.30 416.85 418.56 0.92 997.04 117,956 5.14 58,155 5.82 2.43 45
24 10-Jun 420.10 422.15 408.80 413.05 413.45 -0.91 987.95 122,069 5.32 64,387 6.44 2.66 50
25 09-Jun 413.00 423.20 410.45 416.85 416.67 2.88 997.04 125,220 5.46 62,319 6.24 2.60 48
26 06-Jun 410.05 413.45 401.50 405.20 405.07 -1.18 969.17 113,879 4.97 59,129 5.92 2.40 46
27 05-Jun 420.20 424.45 407.00 410.05 415.16 -1.63 980.77 127,262 5.55 76,836 7.69 3.19 59
28 04-Jun 404.90 430.00 398.85 416.85 413.81 3.64 997.04 142,547 6.22 67,935 6.80 2.81 52
29 03-Jun 407.25 409.00 399.00 402.20 404.03 0.10 962.00 98,580 4.30 54,431 5.45 2.20 42
30 02-Jun 405.95 408.95 385.95 401.80 396.45 -0.88 961.04 342,694 14.94 162,810 16.29 6.45 125
31 30-May 460.00 465.60 398.15 405.35 419.52 -11.66 969.53 483,962 21.10 182,170 18.23 7.64 140
32 29-May 466.85 467.00 455.00 458.85 459.86 -1.10 1,097.49 68,068 2.97 35,414 3.54 1.63 27
33 28-May 464.75 468.05 460.80 463.95 464.27 0.21 1,109.69 40,638 1.77 19,370 1.94 0.90 15
34 27-May 470.00 473.90 457.60 463.00 463.57 -1.45 1,107.00 77,379 3.37 33,219 3.32 1.54 26
35 26-May 465.00 472.00 456.05 469.80 465.15 2.00 1,123.68 151,534 6.61 69,938 7.00 3.25 54
36 23-May 438.00 467.00 429.60 460.60 452.78 6.31 1,101.68 226,847 9.89 80,578 8.06 3.65 62
37 22-May 432.45 438.00 425.65 433.25 432.67 1.19 1,036.26 43,620 1.90 21,059 2.11 0.91 16
38 21-May 426.35 434.40 424.95 428.15 428.91 0.01 1,024.06 22,932 1.00 9,991 1.00 0.43 8
39 20-May 439.45 439.45 426.00 428.10 430.56 -1.61 1,023.94 60,060 2.62 29,986 3.00 1.29 23
40 19-May 435.60 441.65 430.05 435.10 436.78 1.39 1,040.69 76,943 3.36 41,301 4.13 1.80 32
41 16-May 428.70 434.40 418.10 429.15 425.82 1.31 1,026.46 59,747 2.61 29,738 2.98 1.27 23
42 15-May 420.00 425.15 418.85 423.60 422.69 0.57 1,013.18 31,758 1.38 13,838 1.38 0.58 11
43 14-May 424.40 424.40 416.40 421.20 420.07 0.23 1,007.44 55,057 2.40 32,117 3.21 1.35 25
44 13-May 417.30 422.00 409.05 420.25 417.07 2.21 1,005.17 50,854 2.22 23,530 2.35 0.98 18
45 12-May 395.35 417.00 395.35 411.15 410.17 5.56 983.40 55,429 2.42 22,890 2.29 0.94 18
46 09-May 389.00 396.00 380.15 389.50 386.66 -0.47 931.62 37,438 1.63 16,203 1.62 0.63 12
47 08-May 401.00 407.20 386.00 391.35 398.83 -0.94 936.04 44,705 1.95 16,099 1.61 0.64 12
48 07-May 380.55 397.50 380.55 395.05 391.02 0.61 944.89 57,467 2.51 24,772 2.48 0.97 19
49 06-May 412.30 416.35 389.10 392.65 400.88 -4.58 939.15 61,295 2.67 35,629 3.57 1.43 27
50 05-May 409.00 414.35 406.75 411.50 410.80 -0.41 984.24 42,011 1.83 22,969 2.30 0.94 18
51 02-May 414.35 419.85 407.80 413.20 414.80 -0.02 988.31 35,413 1.54 16,315 1.63 0.68 13
52 30-Apr 417.10 418.90 410.55 413.30 414.24 -1.33 988.55 31,219 1.36 15,333 1.53 0.64 12
53 29-Apr 418.75 427.45 417.00 418.85 422.10 0.53 1,001.82 30,891 1.35 13,832 1.38 0.58 11
54 28-Apr 423.65 424.50 415.00 416.65 418.99 -1.64 996.56 52,557 2.29 28,248 2.83 1.18 22
55 25-Apr 441.95 442.45 418.95 423.60 425.05 -4.26 1,013.18 82,243 3.59 36,582 3.66 1.55 28
56 24-Apr 439.60 445.40 430.50 442.45 441.20 0.65 1,058.27 48,276 2.11 20,716 2.07 0.91 16
57 23-Apr 434.65 440.45 422.20 439.60 434.44 2.46 1,051.45 71,077 3.10 30,876 3.09 1.34 24
58 22-Apr 435.00 436.00 427.00 429.05 431.93 -0.60 1,026.22 49,813 2.17 30,249 3.03 1.31 23
59 21-Apr 423.00 434.00 420.20 431.65 428.17 2.34 1,032.44 72,850 3.18 26,144 2.62 1.12 20
60 17-Apr 417.10 424.15 417.00 421.80 421.43 0.52 1,008.88 34,425 1.50 17,195 1.72 0.72 13
61 16-Apr 412.45 421.50 412.45 419.60 418.87 1.73 1,003.61 36,456 1.59 18,632 1.86 0.78 14
62 15-Apr 406.00 414.75 405.20 412.45 410.37 2.78 986.51 58,244 2.54 27,699 2.77 1.14 21
63 11-Apr 402.00 403.90 391.05 401.30 398.73 5.00 959.84 48,495 2.11 21,418 2.14 0.85 17
64 09-Apr 390.00 397.00 380.00 382.20 385.93 -3.35 914.16 94,909 4.14 38,680 3.87 1.49 30
65 08-Apr 398.00 398.00 389.00 395.45 392.89 2.94 945.85 36,220 1.58 14,656 1.47 0.58 11
66 07-Apr 370.00 392.45 364.70 384.15 380.13 -5.19 918.82 151,465 6.60 67,116 6.72 2.55 52
67 04-Apr 418.85 427.85 402.90 405.20 409.71 -3.14 969.17 95,185 4.15 36,466 3.65 1.49 28

Similar Stocks: GRWRHITECH    JAICORPLTD    JISLJALEQS    PRINCEPIPE    TIMETECHNO    ASTRAL    SUPREMEIND    APOLLOPIPE    KINGFA    KRITI    PPL    PREMIERPOL    SANCO    SHAILY    TAINWALCHM    TEXMOPIPES    TIJARIA    FINPIPE    MASTER    PURVFLEXI    REXPIPES    RMDRIP    SHRITECH    TIRUPATI