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: 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: 40.7 / 38.72 Week: 40.56 / 37.36 Day: 40.29 / 39.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 40.29 40.29 39.80 39.96 39.96 0.10 528.98 17,043 1.26 12,369 1.42 0.05 4
2 11-Nov 40.00 40.10 39.60 39.92 39.88 -0.05 528.45 28,919 2.13 21,159 2.43 0.08 7
3 10-Nov 39.40 40.20 39.40 39.94 39.86 0.00 528.71 19,190 1.42 12,405 1.42 0.05 4
4 07-Nov 40.17 40.20 39.67 39.94 39.93 -0.60 528.71 33,023 2.44 22,788 2.61 0.09 8
5 06-Nov 39.99 40.60 39.71 40.18 40.08 1.03 531.89 58,494 4.32 39,297 4.50 0.16 14
6 04-Nov 39.55 40.19 39.55 39.77 39.92 -0.62 526.46 44,078 3.25 27,083 3.10 0.11 9
7 03-Nov 40.48 40.48 39.91 40.02 39.98 -0.65 529.77 19,400 1.43 15,820 1.81 0.06 5
8 31-Oct 39.98 40.51 39.55 40.28 39.99 1.77 533.21 41,518 3.06 30,528 3.50 0.12 11
9 30-Oct 39.63 40.24 39.50 39.58 39.72 -0.83 523.95 150,233 11.08 106,003 12.15 0.42 37
10 29-Oct 39.60 40.18 39.51 39.91 39.88 0.78 528.32 61,617 4.55 45,877 5.26 0.18 16
11 28-Oct 40.37 40.37 37.36 39.60 39.24 -0.88 524.21 167,874 12.38 117,548 13.47 0.46 41
12 27-Oct 40.20 40.56 39.85 39.95 40.10 -0.62 528.85 22,334 1.65 14,646 1.68 0.06 5
13 24-Oct 39.55 40.49 39.55 40.20 40.03 1.08 532.16 39,694 2.93 30,283 3.47 0.12 10
14 23-Oct 40.10 40.45 39.42 39.77 39.88 -0.67 526.46 77,696 5.73 49,631 5.69 0.20 17
15 21-Oct 40.02 40.57 39.75 40.04 40.04 -0.15 530.04 13,554 1.00 8,724 1.00 0.03 3
16 20-Oct 40.40 40.40 39.50 40.10 40.06 0.25 530.83 54,916 4.05 33,984 3.90 0.14 12
17 17-Oct 40.65 40.65 39.85 40.00 40.08 -0.15 529.00 27,946 2.06 18,464 2.12 0.07 6
18 16-Oct 40.05 40.63 39.71 40.06 40.15 0.65 530.30 63,919 4.72 48,548 5.56 0.19 17
19 15-Oct 39.58 40.00 39.58 39.80 39.87 0.56 526.86 22,556 1.66 13,485 1.55 0.05 5
20 14-Oct 39.67 39.94 39.51 39.58 39.59 -0.40 523.95 34,748 2.56 30,218 3.46 0.12 10
21 13-Oct 39.41 39.97 39.41 39.74 39.68 -0.45 526.07 22,185 1.64 15,237 1.75 0.06 5
22 10-Oct 39.40 40.00 39.40 39.92 39.70 0.88 528.45 42,242 3.12 26,511 3.04 0.11 9
23 09-Oct 39.40 39.96 39.40 39.57 39.65 -0.28 523.82 25,455 1.88 19,999 2.29 0.08 7
24 08-Oct 39.59 40.30 39.51 39.68 39.92 -0.28 525.27 97,642 7.20 57,785 6.62 0.23 20
25 07-Oct 39.66 40.04 39.60 39.79 39.77 0.03 526.73 85,614 6.32 67,798 7.77 0.27 23
26 06-Oct 39.73 40.00 39.61 39.78 39.74 -0.35 526.60 60,236 4.44 52,717 6.04 0.21 18
27 03-Oct 39.60 39.99 39.60 39.92 39.88 0.23 528.45 33,054 2.44 27,958 3.20 0.11 10
28 01-Oct 39.75 39.99 39.70 39.83 39.86 0.20 527.26 33,740 2.49 27,552 3.16 0.11 10
29 30-Sep 39.84 39.98 39.35 39.75 39.63 0.56 526.20 21,238 1.57 14,133 1.62 0.06 5
30 29-Sep 39.95 40.37 38.72 39.53 39.59 -0.40 523.29 106,475 7.86 73,165 8.39 0.29 25
31 26-Sep 40.15 40.15 39.60 39.69 39.85 -1.17 525.40 15,625 1.15 10,898 1.25 0.04 4
32 25-Sep 40.21 40.54 40.02 40.16 40.33 -0.64 531.63 21,477 1.58 16,415 1.88 0.07 6
33 24-Sep 40.20 40.59 40.20 40.42 40.46 0.02 535.07 53,336 3.93 45,726 5.24 0.19 16
34 23-Sep 39.99 40.70 39.81 40.41 40.19 1.18 534.94 92,647 6.83 81,438 9.33 0.33 28
35 22-Sep 40.10 40.15 39.82 39.94 39.96 -0.30 528.71 27,805 2.05 21,921 2.51 0.09 8
36 19-Sep 39.80 40.10 39.79 40.06 39.94 0.28 530.30 28,093 2.07 24,286 2.78 0.10 8
37 18-Sep 40.18 40.25 39.81 39.95 40.03 -0.10 528.85 15,457 1.14 10,101 1.16 0.04 3
38 17-Sep 39.99 40.23 39.75 39.99 40.00 0.48 529.38 29,849 2.20 23,961 2.75 0.00 8
39 16-Sep 40.30 40.30 39.43 39.80 39.67 -0.38 526.86 56,112 4.14 39,705 4.55 0.16 14
40 15-Sep 39.82 40.15 39.77 39.95 39.93 0.33 528.85 41,289 3.05 37,038 4.25 0.15 13
41 12-Sep 39.91 40.18 39.65 39.82 39.82 -0.23 527.13 25,700 1.90 21,715 2.49 0.09 8
42 11-Sep 39.72 40.19 39.60 39.91 39.91 0.50 528.32 27,270 2.01 18,169 2.08 0.07 6
43 10-Sep 40.07 40.24 39.51 39.71 39.84 -0.53 525.67 42,577 3.14 25,961 2.98 0.10 9
44 09-Sep 39.20 40.32 39.20 39.92 39.90 0.43 528.45 44,331 3.27 33,812 3.88 0.13 12
45 08-Sep 39.50 40.13 39.49 39.75 39.81 0.30 526.20 43,793 3.23 32,202 3.69 0.13 11
46 05-Sep 39.97 40.40 39.02 39.63 39.80 -0.83 524.61 77,396 5.71 57,774 6.62 0.23 20
47 04-Sep 40.10 40.25 39.95 39.96 40.01 -0.35 528.98 36,561 2.70 31,730 3.64 0.13 11
48 03-Sep 40.00 40.25 39.95 40.10 40.05 0.25 530.83 19,799 1.46 15,251 1.75 0.06 5
49 02-Sep 40.09 40.16 39.80 40.00 39.94 0.25 529.00 45,755 3.38 34,847 3.99 0.14 12
50 01-Sep 40.14 40.25 39.83 39.90 39.99 -0.35 528.18 17,219 1.27 12,263 1.41 0.05 4
51 29-Aug 39.98 40.15 39.41 40.04 39.89 0.78 530.04 32,948 2.43 25,689 2.94 0.10 9
52 28-Aug 40.00 40.18 39.60 39.73 39.82 -0.48 525.93 39,265 2.90 27,524 3.15 0.11 10
53 26-Aug 39.87 40.09 39.55 39.92 39.83 0.13 528.45 33,859 2.50 22,407 2.57 0.09 8
54 25-Aug 40.00 40.40 39.82 39.87 40.01 -0.28 527.79 22,456 1.66 15,893 1.82 0.06 6
55 22-Aug 39.67 40.18 39.67 39.98 39.96 0.03 529.24 25,959 1.92 17,873 2.05 0.07 6
56 21-Aug 40.10 40.18 39.93 39.97 40.01 -0.15 529.11 36,293 2.68 28,904 3.31 0.12 10
57 20-Aug 39.96 40.55 39.96 40.03 40.21 0.18 529.91 54,522 4.02 36,446 4.18 0.15 13
58 19-Aug 39.55 40.19 39.55 39.96 39.93 0.15 528.98 17,361 1.28 10,493 1.20 0.04 4
59 18-Aug 39.80 40.44 39.76 39.90 40.01 0.35 528.18 40,301 2.97 30,378 3.48 0.12 11
60 14-Aug 39.75 39.87 39.55 39.76 39.72 -0.28 526.33 15,698 1.16 11,538 1.32 0.05 4
61 13-Aug 39.94 40.09 39.81 39.87 39.91 -0.20 527.79 54,880 4.05 48,285 5.53 0.19 17
62 12-Aug 39.39 40.45 39.35 39.95 39.86 1.42 528.85 60,880 4.49 48,002 5.50 0.19 17
63 11-Aug 40.00 40.00 39.25 39.39 39.48 -0.63 521.43 33,713 2.49 25,982 2.98 0.10 9
64 08-Aug 39.10 39.85 38.81 39.64 39.36 1.95 524.74 42,375 3.13 30,910 3.54 0.12 11
65 07-Aug 38.99 39.00 38.55 38.88 38.76 -0.08 514.68 38,625 2.85 26,826 3.07 0.10 9
66 06-Aug 39.44 39.44 38.51 38.91 38.81 -0.46 515.08 35,575 2.62 24,662 2.83 0.10 9
67 05-Aug 38.97 39.44 38.35 39.09 38.98 0.54 517.46 55,007 4.06 36,122 4.14 0.14 12

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