Stockint.com

Loading a wholistic market research tool


Research
Social

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: 40.44; Drift%: 2.44
Industry: Commercial Services & Supplies Face Value: 1 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
Float14:
High/Low Price Quarter: 43.24 / 34.72 Month: 40.99 / 34.72 Week: 43.25 / 39.5 Day: 41.86 / 41.2 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.05
2 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 0.26
3 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 0.11
4 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 0.14
5 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 0.19
6 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 0.36
7 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 0.23
8 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 0.15
9 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 0.11
10 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 0.12
11 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 0.10
12 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 0.12
13 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 0.16
14 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 0.38
15 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 0.09
16 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 0.07
17 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 0.04
18 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 0.30
19 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 0.10
20 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 0.12
21 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 0.10
22 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 0.09
23 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 0.08
24 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 0.12
25 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 0.06
26 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 0.09
27 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 0.03
28 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 0.06
29 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 0.19
30 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 0.06
31 03-Apr 38.89 39.23 38.61 39.03 38.94 1.01 516.67 16,585 1.10 10,271 1.02 0.04 0.04
32 02-Apr 38.65 38.84 38.01 38.64 38.65 -0.03 511.50 16,523 1.09 13,130 1.30 0.05 0.05
33 01-Apr 38.09 38.85 37.92 38.65 38.50 2.57 511.64 19,671 1.30 11,781 1.17 0.05 0.04
34 28-Mar 37.76 38.20 37.54 37.68 37.86 -0.21 498.80 49,386 3.27 39,309 3.89 0.15 0.14
35 27-Mar 37.65 37.99 37.50 37.76 37.77 0.35 499.86 57,848 3.83 44,044 4.36 0.17 0.15
36 26-Mar 39.60 39.60 37.45 37.63 38.30 -4.44 498.13 94,375 6.24 61,250 6.06 0.23 0.21
37 25-Mar 39.97 40.04 39.07 39.38 39.58 -1.28 521.30 18,930 1.25 13,485 1.33 0.05 0.05
38 24-Mar 39.65 40.14 39.61 39.89 39.91 0.71 528.05 57,353 3.79 43,983 4.35 0.18 0.15
39 21-Mar 39.73 40.35 39.50 39.61 39.73 -0.15 524.35 41,386 2.74 24,489 2.42 0.10 0.08
40 20-Mar 39.99 40.01 39.12 39.67 39.64 1.02 525.14 39,206 2.59 20,460 2.02 0.08 0.07
41 19-Mar 38.45 39.55 38.45 39.27 39.19 2.21 519.84 40,428 2.67 23,585 2.33 0.09 0.08
42 18-Mar 38.10 38.55 38.10 38.42 38.30 0.73 508.59 51,076 3.38 39,552 3.91 0.15 0.14
43 17-Mar 38.32 39.44 38.01 38.14 38.36 -1.70 504.89 39,487 2.61 31,101 3.08 0.12 0.11
44 13-Mar 38.50 39.50 38.50 38.80 39.04 0.21 513.62 28,770 1.90 18,260 1.81 0.07 0.06
45 12-Mar 39.15 39.58 38.35 38.72 38.99 -0.33 512.56 27,084 1.79 15,613 1.54 0.06 0.05
46 11-Mar 39.00 39.09 38.55 38.85 38.82 -0.54 514.28 40,021 2.65 22,275 2.20 0.09 0.08
47 10-Mar 40.25 40.55 39.01 39.06 39.77 -2.57 517.06 51,649 3.42 32,034 3.17 0.13 0.11
48 07-Mar 38.49 40.99 38.08 40.09 39.53 5.67 530.70 158,283 10.47 118,668 11.74 0.47 0.41
49 06-Mar 38.31 38.31 37.65 37.94 37.96 1.15 502.24 44,613 2.95 29,689 2.94 0.11 0.10
50 05-Mar 36.60 37.65 36.12 37.51 37.16 4.19 496.55 56,844 3.76 34,963 3.46 0.13 0.12
51 04-Mar 36.10 37.04 35.50 36.00 36.36 0.42 476.00 52,086 3.44 22,930 2.27 0.08 0.08
52 03-Mar 37.85 37.85 34.72 35.85 35.84 -3.32 474.57 98,573 6.52 60,737 6.01 0.22 0.21
53 28-Feb 37.07 37.99 36.35 37.08 37.03 -2.14 490.85 54,907 3.63 35,655 3.53 0.13 0.12
54 27-Feb 39.15 39.15 37.60 37.89 38.26 -2.24 501.58 24,138 1.60 16,515 1.63 0.06 0.06
55 25-Feb 38.66 39.45 38.66 38.76 39.03 0.26 513.09 17,980 1.19 10,813 1.07 0.04 0.04
56 24-Feb 39.88 39.88 38.35 38.66 39.22 -3.13 511.77 35,103 2.32 23,277 2.30 0.09 0.08
57 21-Feb 39.99 40.35 39.75 39.91 40.02 -0.35 528.32 25,814 1.71 17,428 1.72 0.07 0.06
58 20-Feb 39.08 40.16 38.90 40.05 39.74 2.48 530.17 48,345 3.20 34,367 3.40 0.14 0.12
59 19-Feb 38.24 39.45 37.86 39.08 38.78 2.73 517.33 44,844 2.97 21,566 2.13 0.08 0.07
60 18-Feb 38.44 38.44 37.65 38.04 38.04 -0.08 503.56 47,150 3.12 36,317 3.59 0.14 0.13
61 17-Feb 38.19 38.69 37.68 38.07 38.28 1.01 503.96 87,326 5.77 62,504 6.18 0.24 0.22
62 14-Feb 39.40 39.40 37.50 37.69 38.38 -3.63 498.93 59,614 3.94 42,843 4.24 0.16 0.15
63 13-Feb 38.79 39.90 37.99 39.11 39.02 3.47 517.73 45,864 3.03 26,677 2.64 0.10 0.09
64 12-Feb 38.02 38.84 37.15 37.80 37.75 -1.92 500.39 57,080 3.77 34,001 3.36 0.13 0.12
65 11-Feb 39.95 39.95 38.25 38.54 38.65 -1.66 510.18 71,565 4.73 51,187 5.06 0.20 0.18
66 10-Feb 39.96 39.96 38.95 39.19 39.28 -1.93 518.79 29,355 1.94 20,034 1.98 0.08 0.07
67 07-Feb 39.95 40.20 39.80 39.96 40.01 -0.37 528.98 40,845 2.70 29,292 2.90 0.12 0.10

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