Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PRSMJOHNSN, Prism Johnson Limited, INE010A01011, Listing: 20-Aug-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 209.0 Mkt_Cap Category: Micro-Cap
Sector: Construction Materials Lot Size: 1 High52 Date: 28-Nov-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: 150.52 Low52 Price: 105.3 Barrier: 144.4; Drift%: -1.17
Basic Industry: Cement & Cement Products Total Equity: 503,356,580 Low52 Date: 04-Mar-2025 SHP: 74.87 / 3.47 / 6.08 / 15.57
Q M W D
Trend Indicator
SiS14: 22
High/Low Price Quarter: 172.59 / 105.3 Month: 176.0 / 141.35 Week: 159.7 / 151.1 Day: 144.83 / 142.0 Sis67: 24
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 144.45 144.83 142.00 142.73 143.37 -0.73 7,184.41 159,233 2.48 64,028 1.98 0.92 8
2 11-Nov 142.25 144.70 141.42 143.78 142.96 0.78 7,237.26 134,758 2.10 47,330 1.46 0.68 6
3 10-Nov 141.00 145.19 141.00 142.67 142.60 0.50 7,181.39 281,646 4.39 92,703 2.87 1.32 11
4 07-Nov 140.00 150.00 138.25 141.96 146.31 1.03 7,145.65 2,882,990 44.93 456,422 14.11 6.68 56
5 06-Nov 144.00 144.40 140.00 140.51 141.32 -2.01 7,072.66 158,303 2.47 83,546 2.58 1.18 10
6 04-Nov 143.80 146.30 142.50 143.39 143.97 -0.97 7,217.63 215,305 3.36 96,961 3.00 1.40 12
7 03-Nov 151.18 153.14 140.70 144.79 146.77 -4.69 7,288.10 476,942 7.43 225,678 6.98 3.31 28
8 31-Oct 157.70 158.49 151.10 151.92 154.03 -3.27 7,646.99 175,439 2.73 87,660 2.71 1.35 11
9 30-Oct 155.55 159.70 153.45 157.06 155.49 0.82 7,905.72 277,459 4.32 63,510 1.96 0.99 8
10 29-Oct 154.30 156.37 153.11 155.78 155.00 0.82 7,841.29 128,136 2.00 61,464 1.90 0.00 8
11 28-Oct 156.50 157.93 153.64 154.52 155.52 -2.00 7,777.87 115,945 1.81 57,343 1.77 0.89 7
12 27-Oct 158.38 159.49 156.21 157.68 157.52 -0.44 7,936.93 96,373 1.50 41,839 1.29 0.66 5
13 24-Oct 163.00 164.00 157.01 158.38 159.72 -2.60 7,972.16 353,716 5.51 244,563 7.56 3.91 30
14 23-Oct 160.00 165.90 157.70 162.61 164.10 2.07 8,185.08 1,374,983 21.43 825,453 25.52 13.55 102
15 21-Oct 156.00 162.00 154.29 159.31 158.23 2.99 8,018.97 433,454 6.76 276,790 8.56 4.38 34
16 20-Oct 144.60 155.00 143.28 154.69 152.45 7.46 7,786.42 3,244,955 50.58 1,647,611 50.94 25.12 203
17 17-Oct 147.27 147.58 143.10 143.95 145.02 -2.25 7,245.82 233,778 3.64 135,202 4.18 1.96 17
18 16-Oct 147.47 148.32 146.55 147.27 147.34 0.49 7,412.93 111,752 1.74 55,422 1.71 0.82 7
19 15-Oct 147.90 149.03 144.71 146.55 146.81 -0.52 7,376.69 288,540 4.50 177,834 5.50 2.61 22
20 14-Oct 152.87 152.87 146.75 147.31 150.34 -2.62 7,414.95 413,864 6.45 310,667 9.61 4.67 38
21 13-Oct 154.05 154.29 151.10 151.27 152.00 -2.33 7,614.27 136,118 2.12 90,100 2.79 1.00 11
22 10-Oct 155.00 159.12 154.05 154.88 156.82 -0.50 7,795.99 223,151 3.48 102,455 3.17 1.61 13
23 09-Oct 153.36 156.54 152.13 155.66 154.75 2.01 7,835.25 160,645 2.50 61,255 1.89 0.95 8
24 08-Oct 155.00 156.50 151.20 152.59 152.98 -1.64 7,680.72 187,647 2.92 106,711 3.30 1.63 13
25 07-Oct 157.40 157.40 154.80 155.13 155.51 -1.07 7,808.57 89,945 1.40 50,562 1.56 0.79 6
26 06-Oct 160.64 161.11 156.10 156.80 158.17 -2.39 7,892.63 145,790 2.27 75,782 2.34 1.20 9
27 03-Oct 158.92 161.09 157.24 160.64 159.39 1.08 8,085.92 193,073 3.01 74,768 2.31 1.19 9
28 01-Oct 158.65 160.16 155.09 158.92 157.58 0.17 7,999.34 192,427 3.00 51,965 1.61 0.82 6
29 30-Sep 161.34 162.89 157.71 158.65 160.12 -1.14 7,985.75 203,921 3.18 83,515 2.58 1.34 10
30 29-Sep 164.19 164.77 160.00 160.48 161.84 -2.13 8,077.87 242,180 3.77 98,218 3.04 1.59 12
31 26-Sep 168.89 170.06 163.20 163.98 166.97 -2.86 8,254.04 719,830 11.22 378,878 11.72 6.33 47
32 25-Sep 167.00 169.89 166.50 168.80 168.14 0.72 8,496.66 421,871 6.58 144,401 4.46 2.43 18
33 24-Sep 168.45 169.40 165.10 167.59 166.56 -0.41 8,435.75 613,919 9.57 219,287 6.78 3.65 27
34 23-Sep 166.21 172.00 163.10 168.28 166.99 1.76 8,470.48 788,823 12.29 159,221 4.92 2.66 20
35 22-Sep 169.40 172.40 163.58 165.37 167.76 -1.41 8,324.01 1,240,386 19.33 304,464 9.41 5.11 38
36 19-Sep 167.00 169.35 161.48 167.74 165.22 0.81 8,443.30 2,278,513 35.51 469,170 14.51 7.75 58
37 18-Sep 149.00 176.00 148.40 166.39 167.55 11.81 8,375.35 18,503,174 288.39 2,048,029 63.33 34.31 253
38 17-Sep 150.20 152.00 148.05 148.82 149.62 -0.45 7,490.95 156,638 2.44 86,122 2.66 1.29 11
39 16-Sep 148.70 150.89 148.00 149.50 149.24 0.61 7,525.18 105,378 1.64 52,778 1.63 0.79 7
40 15-Sep 149.90 150.99 147.70 148.59 149.24 -0.13 7,479.38 144,239 2.25 65,973 2.04 0.98 8
41 12-Sep 150.00 150.80 148.16 148.79 149.14 -0.75 7,489.44 64,525 1.01 37,023 1.14 0.55 5
42 11-Sep 150.00 151.60 148.60 149.92 150.18 0.92 7,546.32 96,735 1.51 51,302 1.59 0.77 6
43 10-Sep 146.48 150.50 146.31 148.56 148.66 1.97 7,477.87 101,704 1.59 43,997 1.36 0.65 5
44 09-Sep 147.00 147.31 144.72 145.69 145.31 -0.84 7,333.40 302,953 4.72 228,132 7.05 3.31 28
45 08-Sep 147.75 148.17 146.08 146.93 147.34 0.64 7,395.82 79,496 1.24 38,574 1.19 0.57 5
46 05-Sep 149.64 150.40 141.35 146.00 145.91 -2.07 7,349.00 2,137,068 33.31 1,697,252 52.48 24.76 210
47 04-Sep 153.70 155.01 148.30 149.08 150.70 -0.79 7,504.04 189,813 2.96 98,414 3.04 1.48 12
48 03-Sep 149.83 153.12 149.33 150.27 150.88 0.29 7,563.94 121,135 1.89 62,841 1.94 0.95 8
49 02-Sep 147.95 151.00 147.50 149.83 149.83 1.49 7,541.79 96,798 1.51 39,060 1.21 0.59 5
50 01-Sep 146.11 149.77 145.75 147.63 147.61 1.04 7,431.05 99,174 1.55 40,060 1.24 0.59 5
51 29-Aug 146.50 148.40 144.89 146.11 146.28 -0.84 7,354.54 96,134 1.50 52,675 1.63 0.77 7
52 28-Aug 146.06 148.71 146.06 147.35 147.43 -0.35 7,416.96 64,159 1.00 32,340 1.00 0.48 4
53 26-Aug 148.55 148.80 146.09 147.87 147.45 -0.46 7,443.13 104,011 1.62 56,989 1.76 0.84 7
54 25-Aug 150.90 150.90 148.00 148.55 149.35 -0.58 7,477.36 88,789 1.38 33,079 1.02 0.49 4
55 22-Aug 149.70 152.01 148.01 149.42 149.93 0.17 7,521.15 129,976 2.03 59,160 1.83 0.89 7
56 21-Aug 150.49 151.00 148.41 149.16 149.64 0.57 7,508.07 112,046 1.75 48,981 1.51 0.73 6
57 20-Aug 149.40 150.96 147.50 148.31 148.99 -0.28 7,465.28 122,663 1.91 54,149 1.67 0.81 7
58 19-Aug 146.25 149.86 145.09 148.73 147.93 2.18 7,486.42 146,940 2.29 57,507 1.78 0.85 7
59 18-Aug 145.25 147.39 144.41 145.56 145.39 1.73 7,326.86 118,535 1.85 48,660 1.50 0.71 6
60 14-Aug 144.21 146.49 141.00 143.09 143.26 -0.78 7,202.53 64,668 1.01 32,590 1.01 0.47 4
61 13-Aug 141.15 145.40 141.15 144.21 143.74 2.35 7,258.91 124,063 1.93 41,402 1.28 0.60 5
62 12-Aug 142.75 144.74 140.00 140.90 142.04 -1.73 7,092.29 122,648 1.91 54,473 1.68 0.77 7
63 11-Aug 145.25 147.19 142.56 143.38 143.98 -1.94 7,217.13 116,885 1.82 47,045 1.45 0.68 6
64 08-Aug 151.00 151.00 145.15 146.21 146.88 -1.58 7,359.58 149,409 2.33 44,569 1.38 0.65 5
65 07-Aug 148.70 152.90 143.26 148.56 148.95 1.89 7,477.87 1,970,079 30.71 162,958 5.04 2.43 20
66 06-Aug 151.50 151.50 145.15 145.81 146.70 -2.75 7,339.44 87,400 1.36 39,094 1.21 0.57 5
67 05-Aug 152.50 152.50 149.11 149.94 150.56 -0.82 7,547.33 103,544 1.61 50,841 1.57 0.77 6

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM    JSWCEMENT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com