Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: PRECWIRE, Precision Wires India Limited, INE372C01037, Listing: 06-Sep-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 221.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 16-Oct-2024 Bumper: 145.45; Drift%: 15.8
Industry: Industrial Products Face Value: 1 Low52 Price: 103.55 Barrier: -; Drift%: -
Basic Industry: Aluminium, Copper & Zinc Products Total Equity: 178,657,975 Low52 Date: 04-Jun-2024 SHP: 57.93 / 0.47 / 0.01 / 41.6
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 189.94 / 126.0 Month: 151.0 / 126.0 Week: 167.9 / 136.41 Day: 178.0 / 170.1 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 178.00 178.00 170.10 172.74 173.59 -3.32 3,086.14 359,941 4.82 229,089 5.19 3.98 0.31
2 20-May 183.90 184.00 177.59 178.67 179.18 -2.20 3,192.08 425,419 5.69 171,483 3.89 3.07 0.23
3 19-May 172.10 188.30 171.01 182.69 181.28 10.17 3,263.90 4,031,122 53.96 853,993 19.36 15.48 1.15
4 16-May 164.00 167.90 164.00 165.83 166.00 2.64 2,962.69 490,101 6.56 270,714 6.14 4.00 0.36
5 15-May 155.32 162.50 155.05 161.56 159.65 4.65 2,886.40 530,931 7.11 290,096 6.58 4.63 0.39
6 14-May 146.00 157.99 145.45 154.38 152.55 6.41 2,758.12 704,448 9.43 328,717 7.45 5.01 0.44
7 13-May 142.00 145.80 141.41 145.08 144.22 2.34 2,591.97 170,017 2.28 82,140 1.86 1.18 0.11
8 12-May 139.00 143.25 136.41 141.76 140.19 7.48 2,532.66 175,857 2.35 84,420 1.91 1.18 0.11
9 09-May 133.00 135.38 129.51 131.90 132.07 -4.00 2,356.50 267,674 3.58 173,423 3.93 2.29 0.23
10 08-May 137.80 140.40 136.66 137.40 138.39 -0.73 2,454.76 74,710 1.00 44,109 1.00 0.61 0.06
11 07-May 135.55 138.78 135.00 138.41 136.81 0.57 2,472.81 233,809 3.13 169,803 3.85 2.32 0.23
12 06-May 138.20 140.82 136.30 137.63 137.80 0.51 2,458.87 168,384 2.25 98,471 2.23 1.36 0.13
13 05-May 136.50 139.32 134.60 136.93 137.12 0.71 2,446.36 152,022 2.03 82,416 1.87 1.13 0.11
14 02-May 135.13 136.56 131.30 135.96 133.61 0.61 2,429.03 390,251 5.22 188,307 4.27 2.52 0.25
15 30-Apr 136.37 137.00 132.46 135.13 135.53 -0.42 2,414.21 125,685 1.68 67,180 1.52 0.91 0.09
16 29-Apr 137.30 140.69 135.00 135.70 137.49 -1.04 2,424.39 135,604 1.82 60,717 1.38 0.83 0.08
17 28-Apr 135.00 138.30 133.87 137.12 136.65 0.52 2,449.76 158,596 2.12 105,677 2.40 1.44 0.14
18 25-Apr 142.46 144.40 134.33 136.41 137.65 -4.56 2,437.07 203,547 2.72 103,375 2.34 1.42 0.14
19 24-Apr 143.88 145.79 142.43 142.93 143.24 -0.65 2,553.56 175,516 2.35 95,795 2.17 1.37 0.13
20 23-Apr 145.00 147.30 141.83 143.86 144.63 -0.55 2,570.17 166,985 2.24 73,206 1.66 1.06 0.10
21 22-Apr 143.41 147.95 141.82 144.65 144.91 0.86 2,584.29 166,974 2.23 71,295 1.62 1.03 0.10
22 21-Apr 144.00 144.78 141.30 143.41 143.38 0.93 2,562.13 110,772 1.48 55,402 1.26 0.79 0.07
23 17-Apr 138.50 144.03 137.77 142.09 141.47 3.02 2,538.55 216,927 2.90 111,280 2.52 1.57 0.15
24 16-Apr 135.12 139.06 134.28 137.92 137.09 2.07 2,464.05 226,605 3.03 109,625 2.49 1.50 0.15
25 15-Apr 133.94 136.00 132.96 135.12 134.87 3.41 2,414.03 88,263 1.18 48,440 1.10 0.65 0.07
26 11-Apr 132.00 132.94 130.00 130.67 131.35 1.61 2,334.52 98,213 1.31 51,207 1.16 0.67 0.07
27 09-Apr 127.00 129.50 124.60 128.60 127.13 1.22 2,297.54 118,262 1.58 51,981 1.18 0.66 0.07
28 08-Apr 130.10 133.50 118.00 127.05 124.71 -1.94 2,269.85 859,785 11.51 354,706 8.04 4.42 0.48
29 07-Apr 129.85 134.10 126.25 129.57 128.86 -3.74 2,314.87 282,004 3.77 129,671 2.94 1.67 0.17
30 04-Apr 136.86 137.00 132.55 134.61 134.91 -1.64 2,404.92 207,481 2.78 118,872 2.69 1.60 0.16
31 03-Apr 135.00 138.60 133.91 136.86 136.78 0.36 2,445.11 85,915 1.15 45,605 1.03 0.62 0.06
32 02-Apr 133.69 137.66 131.01 136.37 134.74 2.00 2,436.36 125,539 1.68 47,599 1.08 0.64 0.06
33 01-Apr 130.15 135.39 130.15 133.69 133.51 1.17 2,388.48 102,093 1.37 54,139 1.23 0.72 0.07
34 28-Mar 136.69 138.31 131.01 132.14 134.04 -2.28 2,360.79 216,613 2.90 123,208 2.79 1.65 0.17
35 27-Mar 133.00 137.30 132.38 135.23 134.67 1.78 2,415.99 295,351 3.95 182,344 4.13 2.46 0.25
36 26-Mar 137.07 139.27 132.00 132.87 135.60 -3.06 2,373.83 283,785 3.80 147,851 3.35 2.00 0.20
37 25-Mar 143.45 144.21 135.36 137.07 138.30 -3.61 2,448.86 296,595 3.97 163,320 3.70 2.26 0.22
38 24-Mar 141.30 145.77 141.30 142.20 143.71 1.27 2,540.52 372,891 4.99 199,295 4.52 2.86 0.27
39 21-Mar 137.16 144.09 136.52 140.41 140.75 2.37 2,508.54 413,806 5.54 143,985 3.26 2.03 0.19
40 20-Mar 140.00 143.40 136.10 137.16 139.15 -0.67 2,450.47 274,806 3.68 127,910 2.90 1.78 0.17
41 19-Mar 134.25 141.79 134.25 138.09 139.03 2.86 2,467.09 345,625 4.63 197,633 4.48 2.75 0.27
42 18-Mar 134.60 137.81 131.99 134.25 135.03 -0.01 2,398.48 331,459 4.44 218,991 4.96 2.96 0.29
43 17-Mar 132.49 135.78 129.50 134.27 132.80 2.52 2,398.84 408,725 5.47 286,662 6.50 3.81 0.39
44 13-Mar 133.90 135.32 129.60 130.97 131.93 -1.99 2,339.88 247,714 3.32 165,362 3.75 2.18 0.22
45 12-Mar 137.40 139.01 130.84 133.63 134.04 -3.20 2,387.41 188,763 2.53 91,365 2.07 1.22 0.12
46 11-Mar 135.01 139.64 135.01 138.05 137.47 -1.20 2,466.37 112,898 1.51 56,452 1.28 0.78 0.08
47 10-Mar 146.80 148.69 138.15 139.73 142.17 -5.75 2,496.39 209,402 2.80 116,893 2.65 1.66 0.16
48 07-Mar 145.30 151.00 145.30 148.26 148.77 1.02 2,648.78 120,026 1.61 54,747 1.24 0.81 0.07
49 06-Mar 143.75 148.75 143.75 146.77 146.80 1.46 2,622.16 115,629 1.55 57,622 1.31 0.85 0.08
50 05-Mar 132.00 146.00 132.00 144.66 142.56 8.59 2,584.47 297,670 3.98 126,543 2.87 1.80 0.17
51 04-Mar 130.80 136.48 128.91 133.22 133.22 0.65 2,380.08 140,018 1.87 67,151 1.52 0.89 0.09
52 03-Mar 136.06 136.30 126.00 132.36 130.52 -2.97 2,364.72 278,376 3.73 138,072 3.13 1.80 0.19
53 28-Feb 133.00 137.65 130.31 136.41 132.48 1.10 2,437.07 205,594 2.75 124,732 2.83 1.65 0.17
54 27-Feb 138.70 138.70 133.91 134.93 135.37 -2.15 2,410.63 172,875 2.31 119,453 2.71 1.62 0.16
55 25-Feb 140.00 142.01 137.10 137.89 140.45 -1.51 2,463.51 367,113 4.91 210,081 4.76 2.95 0.28
56 24-Feb 142.90 144.65 138.40 140.00 141.78 -3.03 2,501.00 171,398 2.29 111,274 2.52 1.58 0.15
57 21-Feb 142.00 146.80 141.40 144.38 143.89 1.17 2,579.46 114,662 1.53 47,048 1.07 0.68 0.06
58 20-Feb 145.10 150.00 142.10 142.71 145.02 -2.63 2,549.63 154,595 2.07 73,453 1.67 1.07 0.10
59 19-Feb 136.30 150.01 135.31 146.57 144.02 5.98 2,618.59 222,744 2.98 69,344 1.57 1.00 0.09
60 18-Feb 137.38 140.43 129.05 138.30 133.80 0.67 2,470.84 292,880 3.92 134,164 3.04 1.80 0.18
61 17-Feb 142.90 143.00 133.46 137.38 137.08 -4.00 2,454.40 259,716 3.48 116,386 2.64 1.60 0.16
62 14-Feb 144.72 147.19 140.00 143.11 141.98 -1.79 2,556.77 196,905 2.64 94,013 2.13 1.33 0.13
63 13-Feb 138.50 148.22 138.50 145.72 145.85 0.66 2,603.40 120,204 1.61 57,659 1.31 0.84 0.08
64 12-Feb 144.95 147.84 136.00 144.77 142.05 -0.72 2,586.43 198,307 2.65 73,746 1.67 1.05 0.10
65 11-Feb 151.68 151.68 145.25 145.82 146.48 -3.86 2,605.19 145,184 1.94 80,555 1.83 1.18 0.11
66 10-Feb 156.00 156.10 151.10 151.68 152.57 -3.08 2,709.88 77,352 1.04 47,768 1.08 0.73 0.06
67 07-Feb 156.87 158.69 155.05 156.50 156.63 -0.24 2,796.00 76,804 1.03 34,681 0.79 0.54 0.05

Similar Stocks: CENTEXT    CUBEXTUB    MCL    PRECWIRE    RAJMET    SAGARDEEP    BAHETI    RAJINDLTD    SHERA    SUNLITE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com