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: 47.4 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 02-Jul-2025 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 1; VWAP21: Low52 Price: 36.0 Barrier: 37.77; Drift%: -0.69
Basic Industry: Diversified Commercial Services Total Equity: 132,377,000 Low52 Date: 07-Apr-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: 41.02 / 38.58 Week: 39.0 / 38.0 Day: 37.84 / 37.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 37.61 37.84 37.15 37.51 37.57 0.16 496.55 39,742 4.05 34,358 6.57 0.13 12
2 06-Apr 37.75 37.75 37.05 37.45 37.37 0.51 495.75 29,135 2.97 22,511 4.31 0.08 8
3 02-Apr 37.65 37.65 37.00 37.26 37.27 -0.77 493.24 22,157 2.26 12,150 2.32 0.05 4
4 01-Apr 36.45 37.77 36.45 37.55 37.22 3.64 497.08 22,823 2.33 15,327 2.93 0.06 5
5 30-Mar 36.97 37.35 36.10 36.23 36.59 -1.95 479.60 73,926 7.54 56,013 10.71 0.20 19
6 27-Mar 37.10 37.55 36.81 36.95 37.09 -2.07 489.13 68,386 6.97 48,317 9.24 0.18 17
7 25-Mar 37.13 38.19 37.00 37.73 37.69 1.62 499.46 30,916 3.15 23,440 4.48 0.09 8
8 24-Mar 36.99 37.23 36.86 37.13 37.03 1.17 491.52 15,605 1.59 9,478 1.81 0.04 3
9 23-Mar 38.20 38.20 36.60 36.70 36.92 -2.63 485.82 45,291 4.62 27,740 5.31 0.10 10
10 20-Mar 37.45 38.05 37.45 37.69 37.79 0.86 498.93 9,804 1.00 5,228 1.00 0.02 2
11 19-Mar 37.95 38.23 37.16 37.37 37.79 -1.50 494.69 47,812 4.88 33,460 6.40 0.13 12
12 18-Mar 38.40 38.40 37.75 37.94 38.04 -0.26 502.24 62,968 6.42 49,900 9.54 0.19 17
13 17-Mar 37.11 38.65 37.10 38.04 37.77 2.64 503.56 27,084 2.76 15,199 2.91 0.06 5
14 16-Mar 37.02 37.21 36.66 37.06 36.97 -0.43 490.59 40,013 4.08 33,740 6.45 0.12 12
15 13-Mar 37.35 37.77 36.90 37.22 37.19 -0.61 492.71 40,974 4.18 28,281 5.41 0.11 10
16 12-Mar 37.96 37.96 37.20 37.45 37.55 -0.87 495.75 26,045 2.66 15,380 2.94 0.06 5
17 11-Mar 37.65 38.50 37.56 37.78 38.01 0.48 500.12 48,700 4.97 17,936 3.43 0.07 6
18 10-Mar 37.15 37.70 37.11 37.60 37.39 1.54 497.74 42,952 4.38 23,843 4.56 0.09 8
19 09-Mar 38.25 38.25 36.35 37.03 37.16 -2.86 490.19 58,217 5.94 40,472 7.74 0.15 14
20 06-Mar 38.25 38.25 37.51 38.12 38.04 0.00 504.62 17,247 1.76 13,284 2.54 0.05 5
21 05-Mar 37.83 38.24 37.83 38.12 38.11 0.63 504.62 33,365 3.40 23,894 4.57 0.09 8
22 04-Mar 38.25 38.25 37.51 37.88 37.82 -0.50 501.44 60,490 6.17 43,941 8.40 0.17 15
23 02-Mar 37.62 38.56 37.45 38.07 38.14 -0.86 503.96 89,790 9.16 63,413 12.13 0.24 22
24 27-Feb 38.85 38.85 38.15 38.40 38.46 -0.90 508.33 37,434 3.82 23,047 4.41 0.09 8
25 26-Feb 38.80 38.96 38.55 38.75 38.75 -0.10 512.96 79,271 8.08 65,895 12.60 0.26 23
26 25-Feb 38.30 39.00 38.14 38.79 38.66 1.89 513.49 68,179 6.95 54,617 10.45 0.21 19
27 24-Feb 38.00 38.39 38.00 38.07 38.11 -0.03 503.96 43,504 4.44 33,356 6.38 0.13 12
28 23-Feb 38.25 38.60 38.01 38.08 38.09 0.03 504.09 42,023 4.29 32,948 6.30 0.13 11
29 20-Feb 38.25 38.60 38.01 38.07 38.30 -0.21 503.96 30,648 3.13 20,124 3.85 0.08 7
30 19-Feb 38.45 38.53 38.06 38.15 38.26 -0.60 505.02 45,104 4.60 34,788 6.65 0.13 12
31 18-Feb 38.25 38.64 38.25 38.38 38.46 0.52 508.06 26,379 2.69 16,028 3.07 0.06 6
32 17-Feb 38.30 38.61 37.15 38.18 38.11 0.18 505.42 73,525 7.50 44,007 8.42 0.17 15
33 16-Feb 38.50 38.84 38.06 38.11 38.19 -0.26 504.49 67,358 6.87 45,762 8.75 0.17 16
34 13-Feb 38.85 39.43 38.15 38.21 38.47 -1.65 505.81 65,907 6.72 47,296 9.04 0.18 16
35 12-Feb 38.93 39.43 38.76 38.85 38.91 -0.21 514.28 33,359 3.40 20,750 3.97 0.08 7
36 11-Feb 38.50 39.93 38.50 38.93 39.10 -4.98 515.34 226,636 23.11 124,749 23.86 0.49 43
37 10-Feb 41.01 41.69 39.80 40.97 40.47 -4.63 542.35 228,742 23.33 133,822 25.59 0.54 46
38 09-Feb 42.69 43.49 42.40 42.96 42.91 0.63 568.69 366,441 37.37 299,978 57.37 1.29 103
39 06-Feb 43.00 43.24 42.16 42.69 42.68 0.33 565.12 210,493 21.47 166,915 31.92 0.71 58
40 05-Feb 42.10 43.00 42.10 42.55 42.58 2.04 563.26 220,232 22.46 173,880 33.25 0.74 60
41 04-Feb 41.36 42.00 41.04 41.70 41.60 0.82 552.01 45,705 4.66 27,226 5.21 0.11 9
42 03-Feb 41.65 42.24 41.11 41.36 41.76 -0.48 547.51 75,809 7.73 53,231 10.18 0.22 18
43 02-Feb 41.75 42.39 41.32 41.56 41.85 0.41 550.16 124,937 12.74 89,221 17.06 0.37 31
44 01-Feb 40.70 42.00 40.32 41.39 41.17 2.91 547.91 122,726 12.52 96,928 18.54 0.40 33
45 30-Jan 40.25 40.39 40.03 40.22 40.21 0.47 532.42 51,210 5.22 36,493 6.98 0.15 13
46 29-Jan 39.45 40.27 39.45 40.03 39.90 1.83 529.91 102,725 10.48 79,852 15.27 0.32 28
47 28-Jan 38.99 39.55 38.97 39.31 39.18 0.90 520.37 30,705 3.13 22,887 4.38 0.09 8
48 27-Jan 38.20 39.55 38.20 38.96 38.86 2.85 515.74 45,677 4.66 28,247 5.40 0.11 10
49 23-Jan 38.00 38.42 37.75 37.88 38.12 -0.79 501.44 19,774 2.02 14,272 2.73 0.05 5
50 22-Jan 38.08 38.45 38.08 38.18 38.21 0.53 505.42 12,706 1.30 8,294 1.59 0.03 3
51 21-Jan 38.20 38.23 37.93 37.98 38.10 -0.65 502.77 33,226 3.39 26,931 5.15 0.10 9
52 20-Jan 38.65 38.77 38.02 38.23 38.50 -1.06 506.08 28,082 2.86 25,624 4.90 0.10 9
53 19-Jan 38.57 38.99 38.57 38.64 38.69 -0.26 511.50 30,189 3.08 22,780 4.36 0.09 8
54 16-Jan 39.15 39.43 38.56 38.74 39.07 -1.20 512.83 28,222 2.88 23,280 4.45 0.09 8
55 14-Jan 38.71 39.50 38.50 39.21 38.94 1.29 519.05 35,981 3.67 22,067 4.22 0.09 8
56 13-Jan 38.41 39.00 38.20 38.71 38.61 0.78 512.43 15,257 1.56 12,453 2.38 0.05 4
57 12-Jan 38.05 38.58 38.05 38.41 38.32 -0.60 508.46 33,192 3.39 26,204 5.01 0.10 9
58 09-Jan 39.47 39.47 38.21 38.64 38.70 -0.90 511.50 36,004 3.67 24,646 4.71 0.10 9
59 08-Jan 39.25 39.50 38.80 38.99 39.12 -0.28 516.14 61,981 6.32 46,446 8.88 0.18 16
60 07-Jan 39.25 39.25 39.02 39.10 39.11 0.15 517.59 32,467 3.31 27,233 5.21 0.11 9
61 06-Jan 39.70 39.70 39.00 39.04 39.19 -0.15 516.80 43,505 4.44 27,433 5.25 0.11 9
62 05-Jan 39.80 39.80 39.01 39.10 39.24 -0.53 517.59 45,777 4.67 33,952 6.49 0.13 12
63 02-Jan 39.69 39.69 39.15 39.31 39.31 0.10 520.37 45,981 4.69 35,419 6.77 0.14 12
64 01-Jan 39.00 39.55 39.00 39.27 39.26 0.15 519.84 19,887 2.03 8,984 1.72 0.04 3
65 31-Dec 39.50 39.89 39.00 39.21 39.21 0.23 519.05 36,713 3.74 25,704 4.92 0.10 9
66 30-Dec 39.67 39.68 38.87 39.12 39.29 -0.38 517.86 26,688 2.72 17,128 3.28 0.07 6
67 29-Dec 39.35 39.67 39.01 39.27 39.28 -0.53 519.84 54,539 5.56 41,866 8.01 0.16 14

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    ELGNZ    WHITEFORCE    EMAPARTNER    MMEL    AISL    BLUSPRING    EFCIL    INDIQUBE    SMARTWORKS    YAARI    DEVX    SHEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com