Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: PREMEXPLN, Premier Explosives Limited, INE863B01029, Listing: 17-Jun-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 10 High52 Price: 908.8 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 21-Jun-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2 Low52 Price: 300.2 Barrier: -; Drift%: -
Basic Industry: Explosives Total Equity: 53,761,195 Low52 Date: 01-Apr-2024 SHP: 41.33 / 0.39 / 8.2 / 50.08
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 562.0 / 309.15 Month: 398.9 / 309.15 Week: 388.5 / 333.5 Day: 380.9 / 368.6 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 375.00 380.90 368.60 377.30 374.64 -0.84 2,028.41 218,440 1.76 103,346 2.20 3.87 0.38
2 02-Apr 375.00 387.00 361.35 380.50 371.30 3.34 2,045.61 828,012 6.66 143,819 3.06 5.34 0.53
3 01-Apr 336.65 383.00 336.60 368.20 368.90 9.37 1,979.49 644,837 5.18 153,126 3.25 5.65 0.57
4 28-Mar 346.00 361.80 333.50 336.65 344.01 -1.16 1,809.87 481,895 3.87 165,024 3.51 5.68 0.61
5 27-Mar 337.95 347.30 335.50 340.60 339.84 0.62 1,831.11 274,366 2.21 155,404 3.30 5.28 0.58
6 26-Mar 354.00 359.90 336.00 338.50 346.70 -5.10 1,819.82 284,282 2.29 141,534 3.01 4.91 0.53
7 25-Mar 373.05 382.00 354.65 356.70 365.42 -5.73 1,917.66 377,368 3.03 169,391 3.60 6.19 0.63
8 24-Mar 381.95 388.50 371.55 378.40 381.51 0.61 2,034.32 338,257 2.72 170,854 3.63 6.52 0.63
9 21-Mar 385.00 389.30 372.10 376.10 380.40 -0.53 2,021.96 490,930 3.95 203,105 4.32 7.73 0.75
10 20-Mar 379.95 398.90 365.15 378.10 377.69 1.79 2,032.71 680,415 5.47 235,632 5.01 8.90 0.88
11 19-Mar 338.00 386.00 335.10 371.45 360.88 13.42 1,996.96 1,028,766 8.27 279,674 5.94 10.09 1.04
12 18-Mar 314.65 333.50 314.65 327.50 324.64 5.05 1,760.68 494,049 3.97 272,856 5.80 8.86 1.01
13 17-Mar 329.75 329.75 309.85 311.75 319.26 -2.88 1,676.01 272,576 2.19 163,525 3.47 5.22 0.61
14 13-Mar 328.45 343.00 315.60 321.00 328.17 -0.80 1,725.00 382,215 3.07 90,914 1.93 2.98 0.34
15 12-Mar 343.00 343.00 321.00 323.60 327.69 -1.13 1,739.71 166,191 1.34 77,568 1.65 2.54 0.29
16 11-Mar 326.30 333.75 322.30 327.30 327.30 -3.17 1,759.60 314,650 2.53 207,377 4.41 6.79 0.77
17 10-Mar 360.00 373.90 333.25 338.00 347.85 -5.16 1,817.00 165,669 1.33 93,509 1.99 3.25 0.35
18 07-Mar 360.00 365.05 352.90 356.40 359.64 0.75 1,916.05 124,662 1.00 57,807 1.23 2.08 0.21
19 06-Mar 345.20 359.95 345.20 353.75 353.20 3.15 1,901.80 134,594 1.08 67,553 1.44 2.39 0.25
20 05-Mar 333.95 351.85 333.00 342.95 342.51 3.49 1,843.74 146,622 1.18 80,051 1.70 2.74 0.30
21 04-Mar 323.80 342.30 313.25 331.40 331.33 1.59 1,781.65 124,394 1.00 47,067 1.00 1.56 0.17
22 03-Mar 333.65 349.00 309.15 326.20 322.06 -2.22 1,753.69 192,811 1.55 87,340 1.86 2.81 0.32
23 28-Feb 349.00 349.05 331.00 333.60 335.54 -5.09 1,793.47 186,710 1.50 115,940 2.46 3.89 0.43
24 27-Feb 361.95 365.00 346.00 351.50 353.05 -2.63 1,889.71 108,789 0.87 65,302 1.39 2.31 0.24
25 25-Feb 364.95 371.35 357.20 361.00 363.68 -0.78 1,940.00 91,633 0.74 49,500 1.05 1.80 0.18
26 24-Feb 367.85 375.20 355.80 363.85 366.10 -0.64 1,956.10 115,190 0.93 40,622 0.86 1.49 0.15
27 21-Feb 370.00 384.70 365.00 366.20 370.32 -1.52 1,968.73 146,543 1.18 68,689 1.46 2.54 0.26
28 20-Feb 379.50 380.80 367.30 371.85 372.57 -2.17 1,999.11 160,504 1.29 93,978 2.00 3.50 0.35
29 19-Feb 352.00 404.00 348.00 380.10 383.07 7.57 2,043.46 316,233 2.54 96,537 2.05 3.70 0.36
30 18-Feb 361.35 371.20 348.10 353.35 356.72 -5.82 1,899.65 191,346 1.54 78,804 1.67 2.81 0.29
31 17-Feb 390.05 391.60 371.45 375.20 378.42 -4.84 2,017.12 233,911 1.88 80,670 1.71 3.05 0.30
32 14-Feb 382.00 407.20 375.10 394.30 387.42 3.52 2,119.80 485,690 3.90 189,186 4.02 7.33 0.70
33 13-Feb 404.95 416.85 376.35 380.90 397.36 2.67 2,047.76 846,443 6.80 217,063 4.61 8.63 0.81
34 12-Feb 395.00 398.55 344.95 371.00 367.83 -4.31 1,994.00 254,882 2.05 121,306 2.58 4.46 0.45
35 11-Feb 407.90 411.70 385.00 387.70 392.82 -4.71 2,084.32 83,063 0.67 47,087 1.00 1.85 0.17
36 10-Feb 429.05 429.70 405.20 406.85 409.75 -6.10 2,187.27 101,789 0.82 62,283 1.32 2.55 0.23
37 07-Feb 455.00 458.35 426.20 433.30 440.46 -3.74 2,329.47 74,811 0.60 38,957 0.83 1.72 0.14
38 06-Feb 448.00 464.10 441.60 450.15 452.67 0.59 2,420.06 64,458 0.52 23,298 0.49 1.05 0.09
39 05-Feb 435.25 455.00 435.25 447.50 448.76 3.19 2,405.81 97,102 0.78 43,876 0.93 1.97 0.16
40 04-Feb 432.30 437.70 429.95 433.65 433.21 1.30 2,331.35 60,568 0.49 35,931 0.76 1.56 0.13
41 03-Feb 444.35 444.40 425.00 428.10 430.37 -3.66 2,301.52 46,018 0.37 20,462 0.43 0.88 0.08
42 01-Feb 470.00 479.70 440.35 444.35 460.42 -3.35 2,388.88 80,137 0.64 27,965 0.59 1.29 0.10
43 31-Jan 439.00 466.85 426.90 459.75 444.66 7.47 2,471.67 93,980 0.76 39,427 0.84 1.75 0.15
44 30-Jan 438.00 440.00 420.40 427.80 430.17 0.61 2,299.90 70,300 0.57 32,818 0.70 1.41 0.12
45 29-Jan 409.00 432.95 405.95 425.20 423.11 3.75 2,285.93 59,586 0.48 27,578 0.59 1.17 0.10
46 28-Jan 417.05 423.35 390.00 409.85 404.57 -0.89 2,203.40 116,740 0.94 49,982 1.06 2.02 0.19
47 27-Jan 438.00 438.00 411.50 413.55 418.39 -6.49 2,223.29 83,875 0.67 49,542 1.05 2.07 0.18
48 24-Jan 461.00 462.60 440.00 442.25 447.33 -4.00 2,377.59 52,882 0.43 27,961 0.59 1.25 0.10
49 23-Jan 454.45 469.45 447.05 460.70 461.16 1.67 2,476.78 47,948 0.39 16,521 0.35 0.76 0.06
50 22-Jan 472.00 484.00 446.30 453.00 456.80 -6.57 2,435.00 101,423 0.82 51,169 1.09 2.34 0.19
51 21-Jan 484.00 493.40 470.00 482.75 480.75 -0.46 2,595.32 53,883 0.43 24,802 0.53 1.19 0.09
52 20-Jan 472.00 500.00 460.35 484.95 483.88 4.09 2,607.15 131,160 1.05 40,998 0.87 1.98 0.15
53 17-Jan 470.00 470.00 456.35 465.10 462.95 0.05 2,500.43 49,912 0.40 21,009 0.45 0.97 0.08
54 16-Jan 483.95 483.95 461.60 464.85 468.47 2.07 2,499.09 48,936 0.39 17,747 0.38 0.83 0.07
55 15-Jan 462.70 468.90 451.55 455.25 458.98 -0.48 2,447.48 52,514 0.42 19,986 0.42 0.92 0.07
56 14-Jan 452.00 465.85 446.10 457.45 457.01 2.10 2,459.31 68,608 0.55 27,134 0.58 1.24 0.10
57 13-Jan 460.00 475.00 445.00 447.85 454.30 -4.96 2,407.70 169,262 1.36 80,941 1.72 3.68 0.30
58 10-Jan 490.10 493.75 465.00 470.05 474.71 -4.40 2,527.04 127,928 1.03 52,736 1.12 2.50 0.20
59 09-Jan 501.25 509.90 490.05 490.75 497.79 -2.65 2,638.33 85,731 0.69 43,894 0.93 2.18 0.16
60 08-Jan 518.80 521.00 500.00 503.75 504.92 -1.54 2,708.22 138,585 1.11 49,084 1.04 2.48 0.18
61 07-Jan 509.95 519.00 505.35 511.50 512.85 1.60 2,749.89 176,580 1.42 47,289 1.00 2.43 0.18
62 06-Jan 527.70 530.15 496.10 503.30 514.80 -9.49 2,705.80 475,317 3.82 178,605 3.79 9.19 0.66
63 03-Jan 534.45 562.00 530.15 551.05 551.12 3.00 2,962.51 258,319 2.08 110,432 2.35 6.09 0.41
64 02-Jan 543.90 545.00 527.50 534.50 534.85 -0.84 2,873.54 65,008 0.52 32,681 0.69 1.75 0.12
65 01-Jan 542.00 555.70 526.85 539.00 539.93 3.13 2,897.00 178,930 1.44 50,714 1.08 2.74 0.19
66 31-Dec 521.90 528.00 515.05 522.15 520.81 -0.16 2,807.14 62,535 0.50 25,521 0.54 1.33 0.09
67 30-Dec 529.95 545.00 516.00 523.00 527.85 -0.35 2,811.00 164,550 1.32 59,970 1.27 3.17 0.22

Similar Stocks: SOLARINDS    GOCLCORP    PREMEXPLN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com