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: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 1; VWAP21: Low52 Price: 34.72 Barrier: 39.9; Drift%: -0.43
Basic Industry: Diversified Commercial Services Total Equity: 132,377,000 Low52 Date: 03-Mar-2025 SHP: 69.82 / 0.07 / 0.91 / 21.82
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 43.24 / 34.72 Month: 47.4 / 39.02 Week: 40.45 / 39.25 Day: 40.18 / 39.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 40.00 40.18 39.60 39.73 39.82 -0.48 525.93 39,265 2.50 27,524 2.62 0.11 10
2 26-Aug 39.87 40.09 39.55 39.92 39.83 0.13 528.45 33,859 2.16 22,407 2.14 0.09 8
3 25-Aug 40.00 40.40 39.82 39.87 40.01 -0.28 527.79 22,456 1.43 15,893 1.51 0.06 6
4 22-Aug 39.67 40.18 39.67 39.98 39.96 0.03 529.24 25,959 1.65 17,873 1.70 0.07 6
5 21-Aug 40.10 40.18 39.93 39.97 40.01 -0.15 529.11 36,293 2.31 28,904 2.75 0.12 10
6 20-Aug 39.96 40.55 39.96 40.03 40.21 0.18 529.91 54,522 3.47 36,446 3.47 0.15 13
7 19-Aug 39.55 40.19 39.55 39.96 39.93 0.15 528.98 17,361 1.11 10,493 1.00 0.04 4
8 18-Aug 39.80 40.44 39.76 39.90 40.01 0.35 528.18 40,301 2.57 30,378 2.89 0.12 11
9 14-Aug 39.75 39.87 39.55 39.76 39.72 -0.28 526.33 15,698 1.00 11,538 1.10 0.05 4
10 13-Aug 39.94 40.09 39.81 39.87 39.91 -0.20 527.79 54,880 3.50 48,285 4.60 0.19 17
11 12-Aug 39.39 40.45 39.35 39.95 39.86 1.42 528.85 60,880 3.88 48,002 4.57 0.19 17
12 11-Aug 40.00 40.00 39.25 39.39 39.48 -0.63 521.43 33,713 2.15 25,982 2.48 0.10 9
13 08-Aug 39.10 39.85 38.81 39.64 39.36 1.95 524.74 42,375 2.70 30,910 2.95 0.12 11
14 07-Aug 38.99 39.00 38.55 38.88 38.76 -0.08 514.68 38,625 2.46 26,826 2.56 0.10 9
15 06-Aug 39.44 39.44 38.51 38.91 38.81 -0.46 515.08 35,575 2.27 24,662 2.35 0.10 9
16 05-Aug 38.97 39.44 38.35 39.09 38.98 0.54 517.46 55,007 3.50 36,122 3.44 0.14 12
17 04-Aug 39.48 39.90 38.43 38.88 38.90 -1.07 514.68 103,434 6.59 64,911 6.19 0.25 22
18 01-Aug 39.65 39.70 39.15 39.30 39.36 -0.23 520.24 41,353 2.63 32,625 3.11 0.13 11
19 31-Jul 39.31 39.67 39.02 39.39 39.41 -0.71 521.43 34,051 2.17 18,995 1.81 0.07 7
20 30-Jul 39.75 39.90 39.60 39.67 39.73 -0.48 525.14 26,648 1.70 17,590 1.68 0.07 6
21 29-Jul 40.45 40.45 39.36 39.86 39.70 -0.15 527.65 38,793 2.47 23,717 2.26 0.09 8
22 28-Jul 39.25 40.62 39.25 39.92 39.96 -0.10 528.45 94,887 6.04 40,924 3.90 0.16 14
23 25-Jul 40.22 40.22 39.68 39.96 39.95 -0.65 528.98 36,728 2.34 21,899 2.09 0.09 8
24 24-Jul 40.24 40.40 40.00 40.22 40.13 -0.05 532.42 79,576 5.07 46,833 4.46 0.19 16
25 23-Jul 40.00 40.38 39.84 40.24 40.05 0.07 532.69 71,531 4.56 46,149 4.40 0.18 16
26 22-Jul 40.50 40.69 40.10 40.21 40.24 -0.59 532.29 59,457 3.79 41,926 4.00 0.17 14
27 21-Jul 40.80 40.80 40.29 40.45 40.45 -0.61 535.46 93,319 5.94 59,973 5.71 0.24 21
28 18-Jul 41.69 41.69 40.50 40.70 40.99 -2.12 538.77 211,445 13.47 150,031 14.30 0.61 52
29 17-Jul 41.64 41.78 41.37 41.58 41.56 0.48 550.42 49,068 3.13 31,019 2.96 0.13 11
30 16-Jul 41.27 41.81 41.25 41.38 41.50 -0.22 547.78 100,848 6.42 59,485 5.67 0.25 21
31 15-Jul 41.20 41.89 41.20 41.47 41.61 -0.84 548.97 91,225 5.81 47,044 4.48 0.20 16
32 14-Jul 42.75 42.84 41.56 41.82 41.89 -2.86 553.60 206,874 13.18 101,399 9.66 0.42 35
33 11-Jul 44.34 44.50 42.80 43.05 43.27 -6.62 569.88 350,068 22.30 192,549 18.35 0.83 66
34 10-Jul 46.28 46.85 45.44 46.10 45.94 -0.43 610.26 513,481 32.71 343,366 32.72 1.58 118
35 09-Jul 46.15 46.65 46.02 46.30 46.29 0.00 612.91 270,398 17.22 194,212 18.51 0.90 67
36 08-Jul 46.65 46.70 45.95 46.30 46.32 -0.17 612.91 261,503 16.66 181,738 17.32 0.84 63
37 07-Jul 45.94 47.00 45.55 46.38 46.38 2.02 613.96 344,475 21.94 227,718 21.70 1.06 79
38 04-Jul 45.80 46.37 44.91 45.46 45.39 -0.70 601.79 239,763 15.27 156,139 14.88 0.71 54
39 03-Jul 46.84 47.39 45.03 45.78 46.18 -2.28 606.02 265,623 16.92 164,693 15.69 0.76 57
40 02-Jul 46.95 47.40 45.92 46.85 46.64 0.84 620.19 331,012 21.08 185,291 17.66 0.86 64
41 01-Jul 44.95 46.70 44.95 46.46 45.87 3.59 615.02 422,226 26.90 245,511 23.40 1.13 85
42 30-Jun 44.90 44.90 44.25 44.85 44.62 1.86 593.71 172,980 11.02 124,721 11.88 0.56 43
43 27-Jun 43.54 44.20 43.54 44.03 43.87 1.64 582.86 201,615 12.84 142,360 13.57 0.62 49
44 26-Jun 42.85 43.50 42.85 43.32 43.18 1.12 573.46 146,520 9.33 108,384 10.33 0.47 37
45 25-Jun 42.45 42.96 42.36 42.84 42.76 1.64 567.10 115,516 7.36 81,808 7.80 0.35 28
46 24-Jun 41.85 42.39 41.85 42.15 42.14 1.27 557.97 96,296 6.13 74,675 7.12 0.31 26
47 23-Jun 41.24 41.83 41.00 41.62 41.53 1.14 550.95 138,257 8.81 84,487 8.05 0.35 29
48 20-Jun 40.98 41.42 40.75 41.15 41.06 0.41 544.73 24,901 1.59 12,736 1.21 0.05 4
49 19-Jun 41.15 41.54 40.40 40.98 41.06 -0.85 542.48 76,636 4.88 58,767 5.60 0.24 20
50 18-Jun 41.20 41.78 41.06 41.33 41.50 0.39 547.11 46,105 2.94 32,591 3.11 0.14 11
51 17-Jun 41.81 41.99 41.05 41.17 41.60 -1.53 545.00 56,495 3.60 39,065 3.72 0.16 13
52 16-Jun 41.71 41.90 41.51 41.81 41.69 -0.24 553.47 42,228 2.69 28,613 2.73 0.12 10
53 13-Jun 41.85 42.47 41.39 41.91 41.84 -0.43 554.79 40,076 2.55 22,315 2.13 0.09 8
54 12-Jun 42.99 42.99 42.00 42.09 42.36 -1.54 557.17 51,912 3.31 35,326 3.37 0.15 12
55 11-Jun 41.99 42.98 41.99 42.75 42.61 1.86 565.91 147,251 9.38 85,434 8.14 0.36 29
56 10-Jun 42.18 42.80 41.74 41.97 42.09 -0.02 555.59 119,988 7.64 78,548 7.49 0.33 27
57 09-Jun 41.45 42.62 41.27 41.98 42.02 1.87 555.72 99,437 6.33 67,718 6.45 0.28 23
58 06-Jun 41.08 41.89 40.77 41.21 41.38 0.56 545.53 66,307 4.22 42,363 4.04 0.18 15
59 05-Jun 41.29 41.29 40.68 40.98 40.84 0.64 542.48 63,133 4.02 43,884 4.18 0.18 15
60 04-Jun 41.00 41.25 40.60 40.72 40.78 -0.22 539.04 85,769 5.46 68,855 6.56 0.28 24
61 03-Jun 40.82 41.14 40.60 40.81 40.95 -0.05 540.23 47,726 3.04 36,019 3.43 0.15 12
62 02-Jun 40.60 41.10 39.80 40.83 40.74 0.57 540.50 61,761 3.93 42,174 4.02 0.17 15
63 30-May 41.05 41.09 40.00 40.60 40.58 -1.10 537.45 82,840 5.28 54,761 5.22 0.22 19
64 29-May 41.27 41.50 40.93 41.05 41.10 -0.22 543.41 31,671 2.02 21,259 2.03 0.09 7
65 28-May 41.40 41.60 40.75 41.14 41.16 0.76 544.60 33,692 2.15 11,299 1.08 0.05 4
66 27-May 41.50 41.65 40.49 40.83 40.82 -1.35 540.50 261,051 16.63 206,074 19.64 0.84 71
67 26-May 42.05 42.52 41.25 41.39 41.61 -1.26 547.91 254,415 16.21 212,621 20.26 0.88 73

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    WHITEFORCE    EMAPARTNER   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com