Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PTL, PTL Enterprises Limited, INE034D01049, Listing: 29-Jan-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 48.7 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: 44.95; Drift%: -4.41
Industry: Commercial Services & Supplies Face Value: 1; VWAP21: Low52 Price: 34.72 Barrier: -; Drift%: -
Basic Industry: Diversified Commercial Services Total Equity: 132,377,000 Low52 Date: 03-Mar-2025 SHP: 69.82 / 0.0 / 0.91 / 21.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 43.24 / 34.72 Month: 43.6 / 39.01 Week: 47.4 / 44.25 Day: 44.5 / 42.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 44.34 44.50 42.80 43.05 43.27 -6.62 569.88 350,068 23.15 192,549 19.05 0.83 66
2 10-Jul 46.28 46.85 45.44 46.10 45.94 -0.43 610.26 513,481 33.96 343,366 33.97 1.58 118
3 09-Jul 46.15 46.65 46.02 46.30 46.29 0.00 612.91 270,398 17.88 194,212 19.21 0.90 67
4 08-Jul 46.65 46.70 45.95 46.30 46.32 -0.17 612.91 261,503 17.29 181,738 17.98 0.84 63
5 07-Jul 45.94 47.00 45.55 46.38 46.38 2.02 613.96 344,475 22.78 227,718 22.53 1.06 79
6 04-Jul 45.80 46.37 44.91 45.46 45.39 -0.70 601.79 239,763 15.86 156,139 15.45 0.71 54
7 03-Jul 46.84 47.39 45.03 45.78 46.18 -2.28 606.02 265,623 17.57 164,693 16.29 0.76 57
8 02-Jul 46.95 47.40 45.92 46.85 46.64 0.84 620.19 331,012 21.89 185,291 18.33 0.86 64
9 01-Jul 44.95 46.70 44.95 46.46 45.87 3.59 615.02 422,226 27.92 245,511 24.29 1.13 85
10 30-Jun 44.90 44.90 44.25 44.85 44.62 1.86 593.71 172,980 11.44 124,721 12.34 0.56 43
11 27-Jun 43.54 44.20 43.54 44.03 43.87 1.64 582.86 201,615 13.33 142,360 14.08 0.62 49
12 26-Jun 42.85 43.50 42.85 43.32 43.18 1.12 573.46 146,520 9.69 108,384 10.72 0.47 37
13 25-Jun 42.45 42.96 42.36 42.84 42.76 1.64 567.10 115,516 7.64 81,808 8.09 0.35 28
14 24-Jun 41.85 42.39 41.85 42.15 42.14 1.27 557.97 96,296 6.37 74,675 7.39 0.31 26
15 23-Jun 41.24 41.83 41.00 41.62 41.53 1.14 550.95 138,257 9.14 84,487 8.36 0.35 29
16 20-Jun 40.98 41.42 40.75 41.15 41.06 0.41 544.73 24,901 1.65 12,736 1.26 0.05 4
17 19-Jun 41.15 41.54 40.40 40.98 41.06 -0.85 542.48 76,636 5.07 58,767 5.81 0.24 20
18 18-Jun 41.20 41.78 41.06 41.33 41.50 0.39 547.11 46,105 3.05 32,591 3.22 0.14 11
19 17-Jun 41.81 41.99 41.05 41.17 41.60 -1.53 545.00 56,495 3.74 39,065 3.86 0.16 13
20 16-Jun 41.71 41.90 41.51 41.81 41.69 -0.24 553.47 42,228 2.79 28,613 2.83 0.12 10
21 13-Jun 41.85 42.47 41.39 41.91 41.84 -0.43 554.79 40,076 2.65 22,315 2.21 0.09 8
22 12-Jun 42.99 42.99 42.00 42.09 42.36 -1.54 557.17 51,912 3.43 35,326 3.49 0.15 12
23 11-Jun 41.99 42.98 41.99 42.75 42.61 1.86 565.91 147,251 9.74 85,434 8.45 0.36 29
24 10-Jun 42.18 42.80 41.74 41.97 42.09 -0.02 555.59 119,988 7.93 78,548 7.77 0.33 27
25 09-Jun 41.45 42.62 41.27 41.98 42.02 1.87 555.72 99,437 6.58 67,718 6.70 0.28 23
26 06-Jun 41.08 41.89 40.77 41.21 41.38 0.56 545.53 66,307 4.38 42,363 4.19 0.18 15
27 05-Jun 41.29 41.29 40.68 40.98 40.84 0.64 542.48 63,133 4.17 43,884 4.34 0.18 15
28 04-Jun 41.00 41.25 40.60 40.72 40.78 -0.22 539.04 85,769 5.67 68,855 6.81 0.28 24
29 03-Jun 40.82 41.14 40.60 40.81 40.95 -0.05 540.23 47,726 3.16 36,019 3.56 0.15 12
30 02-Jun 40.60 41.10 39.80 40.83 40.74 0.57 540.50 61,761 4.08 42,174 4.17 0.17 15
31 30-May 41.05 41.09 40.00 40.60 40.58 -1.10 537.45 82,840 5.48 54,761 5.42 0.22 19
32 29-May 41.27 41.50 40.93 41.05 41.10 -0.22 543.41 31,671 2.09 21,259 2.10 0.09 7
33 28-May 41.40 41.60 40.75 41.14 41.16 0.76 544.60 33,692 2.23 11,299 1.12 0.05 4
34 27-May 41.50 41.65 40.49 40.83 40.82 -1.35 540.50 261,051 17.26 206,074 20.39 0.84 71
35 26-May 42.05 42.52 41.25 41.39 41.61 -1.26 547.91 254,415 16.82 212,621 21.03 0.88 73
36 23-May 42.55 42.55 41.60 41.92 41.87 -0.83 554.92 39,877 2.64 29,533 2.92 0.12 10
37 22-May 41.45 42.54 41.35 42.27 41.76 1.98 559.56 107,034 7.08 89,287 8.83 0.37 31
38 21-May 41.27 41.86 41.20 41.45 41.58 0.44 548.70 26,098 1.73 14,136 1.40 0.06 5
39 20-May 43.00 43.00 41.01 41.27 41.66 -3.26 546.32 121,030 8.00 74,154 7.34 0.31 26
40 19-May 42.63 43.60 42.59 42.66 43.17 0.12 564.72 54,912 3.63 30,443 3.01 0.13 11
41 16-May 42.43 42.90 42.02 42.61 42.58 0.45 564.06 62,968 4.16 40,887 4.05 0.17 14
42 15-May 43.00 43.25 42.16 42.42 42.58 0.17 561.54 82,454 5.45 55,422 5.48 0.24 19
43 14-May 41.26 42.78 41.26 42.35 42.39 2.67 560.62 140,310 9.28 103,633 10.25 0.44 36
44 13-May 40.50 41.65 40.44 41.25 41.35 2.18 546.06 88,319 5.84 67,705 6.70 0.28 23
45 12-May 39.50 40.65 39.50 40.37 40.39 2.67 534.41 55,475 3.67 43,293 4.28 0.17 15
46 09-May 39.75 39.79 39.01 39.32 39.22 -1.82 520.51 47,159 3.12 33,132 3.28 0.13 11
47 08-May 40.44 40.50 39.82 40.05 40.33 0.70 530.17 49,804 3.29 34,582 3.42 0.14 12
48 07-May 39.75 39.91 39.35 39.77 39.69 -0.35 526.46 44,634 2.95 27,589 2.73 0.11 10
49 06-May 40.70 40.85 39.75 39.91 40.39 -1.94 528.32 61,064 4.04 35,559 3.52 0.14 12
50 05-May 40.25 40.98 39.90 40.70 40.28 1.60 538.77 57,889 3.83 45,097 4.46 0.18 16
51 02-May 39.30 40.85 39.30 40.06 40.01 0.88 530.30 136,816 9.05 109,713 10.85 0.44 38
52 30-Apr 39.50 39.77 39.08 39.71 39.55 0.46 525.67 30,774 2.04 24,948 2.47 0.10 9
53 29-Apr 38.80 39.85 38.64 39.53 39.17 1.88 523.29 34,086 2.25 20,006 1.98 0.08 7
54 28-Apr 38.49 39.11 38.23 38.80 38.70 -0.08 513.62 24,097 1.59 11,110 1.10 0.04 4
55 25-Apr 39.63 40.05 38.00 38.83 39.24 -2.85 514.02 120,870 7.99 86,798 8.59 0.34 30
56 24-Apr 40.00 40.49 39.82 39.97 40.10 -0.37 529.11 36,358 2.40 28,487 2.82 0.11 10
57 23-Apr 40.25 40.36 39.75 40.12 39.96 0.33 531.10 40,408 2.67 34,214 3.38 0.14 12
58 22-Apr 40.64 40.83 39.70 39.99 40.26 -1.23 529.38 51,354 3.40 30,005 2.97 0.12 10
59 21-Apr 40.00 40.60 39.73 40.49 40.17 1.91 535.99 44,849 2.97 27,221 2.69 0.11 9
60 17-Apr 39.25 39.85 39.25 39.73 39.60 0.10 525.93 43,320 2.86 21,920 2.17 0.09 8
61 16-Apr 39.29 40.00 38.37 39.69 39.32 2.14 525.40 64,107 4.24 34,173 3.38 0.13 12
62 15-Apr 38.92 38.99 38.45 38.86 38.81 1.78 514.42 20,869 1.38 16,126 1.60 0.06 6
63 11-Apr 39.00 39.00 38.01 38.18 38.26 0.42 505.42 36,216 2.39 26,649 2.64 0.10 9
64 09-Apr 38.25 38.44 37.89 38.02 38.07 -0.58 503.30 15,121 1.00 10,107 1.00 0.04 3
65 08-Apr 38.45 38.65 37.26 38.24 38.08 3.05 506.21 29,788 1.97 15,949 1.58 0.06 6
66 07-Apr 37.50 38.11 36.00 37.11 37.17 -3.98 491.25 91,008 6.02 56,183 5.56 0.21 19
67 04-Apr 40.20 40.20 38.51 38.65 38.81 -0.97 511.64 24,158 1.60 17,698 1.75 0.07 6

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    EMAIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com