Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PVSL, Popular Vehicles and Services Limited, INE772T01024, Listing: 19-Mar-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 261.0 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 01-Aug-2024 Bumper: 129.58; Drift%: 1.94
Industry: Automobiles Face Value: 2; VWAP21: Low52 Price: 86.75 Barrier: -; Drift%: -
Basic Industry: Auto Dealer Total Equity: 71,198,198 Low52 Date: 21-Apr-2025 SHP: 61.18 / 12.66 / 11.73 / 14.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 162.87 / 93.95 Month: 130.01 / 98.51 Week: 138.9 / 127.81 Day: 139.0 / 131.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 139.00 139.00 131.10 132.14 134.34 -2.72 940.81 175,480 8.68 77,530 11.47 1.04 75
2 10-Jul 137.00 137.48 133.23 135.84 135.26 -0.44 967.16 39,080 1.93 16,966 2.51 0.23 17
3 09-Jul 129.99 138.30 129.75 136.44 135.30 5.19 971.43 121,017 5.99 56,281 8.32 0.76 55
4 08-Jul 129.50 131.00 128.53 129.71 129.58 0.32 923.51 20,210 1.00 6,761 1.00 0.09 7
5 07-Jul 132.80 133.20 128.43 129.30 130.66 -1.18 920.59 40,903 2.02 16,144 2.39 0.21 16
6 04-Jul 133.61 134.00 128.30 130.85 130.74 -1.33 931.63 48,005 2.38 24,778 3.66 0.32 24
7 03-Jul 136.60 137.38 132.00 132.61 134.05 -2.92 944.16 33,645 1.66 18,097 2.68 0.24 18
8 02-Jul 138.00 138.90 131.57 136.60 134.83 -0.62 972.57 136,619 6.76 69,543 10.28 0.94 68
9 01-Jul 131.00 138.00 129.58 137.45 135.26 4.94 978.62 143,745 7.11 84,200 12.45 1.14 82
10 30-Jun 129.90 131.45 127.81 130.98 129.75 1.02 932.55 50,613 2.50 29,878 4.42 0.39 29
11 27-Jun 130.32 133.00 128.25 129.66 130.34 -0.45 923.16 56,176 2.78 29,070 4.30 0.38 28
12 26-Jun 128.20 131.95 127.00 130.25 129.68 2.41 927.36 92,650 4.58 56,028 8.29 0.73 55
13 25-Jun 120.03 128.00 120.03 127.19 126.23 4.69 905.57 216,709 10.72 133,972 19.81 1.69 130
14 24-Jun 120.60 123.24 119.00 121.49 121.89 0.74 864.99 38,914 1.93 21,211 3.14 0.26 21
15 23-Jun 120.00 121.81 119.34 120.60 120.87 -0.65 858.65 25,103 1.24 15,316 2.27 0.19 15
16 20-Jun 121.72 123.00 119.01 121.39 120.84 -0.27 864.27 32,507 1.61 14,055 2.08 0.17 14
17 19-Jun 121.02 123.01 118.21 121.72 121.19 0.75 866.62 83,001 4.11 39,403 5.83 0.48 38
18 18-Jun 122.10 123.39 120.00 120.81 121.30 -0.93 860.15 65,625 3.25 32,368 4.79 0.39 32
19 17-Jun 122.95 125.52 119.95 121.95 122.30 0.16 868.26 82,472 4.08 52,263 7.73 0.64 51
20 16-Jun 118.30 124.75 115.45 121.75 119.19 1.16 866.84 83,103 4.11 41,110 6.08 0.49 40
21 13-Jun 122.00 123.02 118.70 120.35 120.46 -2.71 856.87 90,419 4.47 47,163 6.97 0.57 46
22 12-Jun 127.24 128.59 123.30 123.70 124.88 -2.05 880.72 56,115 2.78 31,062 4.59 0.39 30
23 11-Jun 131.00 132.68 125.00 126.29 129.65 -1.16 899.16 152,695 7.56 68,800 10.17 0.89 67
24 10-Jun 126.50 127.99 125.43 127.77 126.91 1.38 909.70 62,230 3.08 34,268 5.07 0.43 33
25 09-Jun 121.11 129.00 121.11 126.03 125.88 3.04 897.31 102,740 5.08 49,014 7.25 0.62 48
26 06-Jun 121.99 123.39 120.50 122.31 121.83 0.91 870.83 53,072 2.63 22,655 3.35 0.28 22
27 05-Jun 122.48 124.12 120.70 121.21 122.37 -1.04 862.99 38,732 1.92 18,177 2.69 0.22 18
28 04-Jun 121.23 124.82 121.11 122.48 122.05 0.67 872.04 46,510 2.30 17,499 2.59 0.21 17
29 03-Jun 126.00 127.75 121.00 121.67 124.05 -3.79 866.27 49,619 2.46 24,934 3.69 0.31 24
30 02-Jun 125.00 129.50 122.40 126.46 126.21 -0.24 900.37 102,088 5.05 43,219 6.39 0.55 42
31 30-May 119.80 130.01 113.56 126.77 124.04 4.23 902.58 355,346 17.58 138,872 20.54 1.72 135
32 29-May 120.74 123.28 120.06 121.62 121.26 0.02 865.91 45,990 2.28 16,009 2.37 0.19 16
33 28-May 126.00 126.00 120.00 121.60 122.69 -2.99 865.77 51,963 2.57 27,590 4.08 0.34 27
34 27-May 121.28 127.39 118.01 125.35 123.08 4.41 892.47 201,287 9.96 96,482 14.27 1.19 94
35 26-May 119.05 121.96 118.44 120.05 120.27 -0.30 854.73 61,670 3.05 33,187 4.91 0.40 32
36 23-May 121.10 121.94 119.99 120.41 120.47 -0.57 857.30 84,136 4.16 42,566 6.29 0.51 41
37 22-May 114.00 124.00 113.86 121.10 120.48 7.50 862.21 449,101 22.22 185,723 27.47 2.24 181
38 21-May 114.10 114.10 111.21 112.65 112.50 -0.91 802.05 138,793 6.87 60,639 8.97 0.68 59
39 20-May 115.00 115.40 110.71 113.69 112.55 -1.39 809.45 106,114 5.25 52,739 7.80 0.59 51
40 19-May 113.59 115.92 112.02 115.29 114.67 1.50 820.84 144,166 7.13 94,887 14.03 1.09 97
41 16-May 110.99 113.95 110.50 113.59 112.85 3.06 808.74 108,170 5.35 56,221 8.31 0.63 57
42 15-May 107.00 111.15 105.80 110.22 108.79 4.11 784.75 243,003 12.02 148,209 21.92 1.61 151
43 14-May 106.17 107.82 103.64 105.87 105.93 -0.28 753.78 117,585 5.82 65,930 9.75 0.70 67
44 13-May 106.53 107.45 104.69 106.17 106.00 0.61 755.91 64,647 3.20 26,739 3.95 0.00 27
45 12-May 101.00 108.40 101.00 105.53 105.54 5.33 751.35 108,764 5.38 44,393 6.57 0.47 45
46 09-May 101.00 101.00 98.51 100.19 99.88 -2.97 713.33 80,782 4.00 35,212 5.21 0.35 36
47 08-May 107.38 108.00 102.00 103.26 105.14 -3.12 735.19 66,817 3.31 30,557 4.52 0.32 31
48 07-May 105.90 108.90 101.00 106.58 106.47 -1.38 758.83 134,650 6.66 67,691 10.01 0.72 69
49 06-May 107.00 109.26 106.25 108.07 107.94 -1.22 769.44 135,988 6.73 80,651 11.93 0.87 82
50 05-May 103.17 110.75 102.42 109.40 107.36 3.91 778.91 127,872 6.33 66,236 9.80 0.71 68
51 02-May 100.50 107.00 100.50 105.28 104.46 2.89 749.57 159,825 7.91 69,269 10.24 0.72 71
52 30-Apr 103.50 103.50 100.26 102.32 101.84 -1.59 728.50 113,296 5.61 48,061 7.11 0.49 49
53 29-Apr 99.36 105.00 98.71 103.97 102.47 5.12 740.25 267,528 13.24 112,717 16.67 1.16 115
54 28-Apr 96.91 100.49 95.42 98.91 98.22 1.94 704.22 206,293 10.21 97,638 14.44 0.96 100
55 25-Apr 100.66 101.99 96.45 97.03 97.78 -3.61 690.84 185,194 9.16 94,503 13.98 0.92 96
56 24-Apr 103.22 104.75 100.15 100.66 101.50 -2.48 716.68 685,393 33.91 436,975 64.62 4.44 445
57 23-Apr 101.10 104.00 98.96 103.22 101.49 3.12 734.91 302,741 14.98 154,676 22.87 1.57 158
58 22-Apr 98.55 102.00 97.60 100.10 99.93 2.57 712.69 217,135 10.74 115,299 17.05 1.15 118
59 21-Apr 98.15 99.98 86.75 97.59 94.48 -1.62 694.82 639,554 31.64 308,976 45.69 2.92 315
60 17-Apr 99.99 100.36 96.99 99.20 99.02 0.00 706.29 130,219 6.44 49,476 7.32 0.49 50
61 16-Apr 102.20 102.20 98.90 99.20 100.13 -0.70 706.29 451,272 22.33 310,039 45.85 3.10 316
62 15-Apr 100.00 100.94 98.43 99.90 100.10 1.86 711.27 197,992 9.80 135,087 19.98 1.35 138
63 11-Apr 96.80 99.40 96.30 98.08 98.25 1.71 698.31 61,779 3.06 29,177 4.31 0.29 30
64 09-Apr 95.35 96.74 93.24 96.43 95.27 -0.38 686.56 47,708 2.36 20,678 3.06 0.20 21
65 08-Apr 97.80 99.90 93.38 96.80 95.55 3.03 689.20 63,811 3.16 25,693 3.80 0.25 26
66 07-Apr 91.70 96.00 90.37 93.95 92.51 -4.61 668.91 116,347 5.76 57,316 8.48 0.53 58
67 04-Apr 100.00 100.75 97.01 98.49 98.15 -3.54 701.23 111,008 5.49 72,997 10.80 0.72 74

Similar Stocks: LANDMARK    PVSL    BIKEWO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com