Stockint.com

Loading a wholistic market research tool


Research
Social

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: 265.0 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 20-Jun-2024 Bumper: 112.02; Drift%: 7.5
Industry: Automobiles Face Value: 2 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
Float14:
High/Low Price Quarter: 162.87 / 93.95 Month: 113.97 / 93.95 Week: 113.95 / 101.0 Day: 124.0 / 113.86 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 114.00 124.00 113.86 121.10 120.48 7.50 862.21 449,101 9.41 185,723 8.98 2.24 1.81
2 21-May 114.10 114.10 111.21 112.65 112.50 -0.91 802.05 138,793 2.91 60,639 2.93 0.68 0.59
3 20-May 115.00 115.40 110.71 113.69 112.55 -1.39 809.45 106,114 2.22 52,739 2.55 0.59 0.51
4 19-May 113.59 115.92 112.02 115.29 114.67 1.50 820.84 144,166 3.02 94,887 4.59 1.09 0.97
5 16-May 110.99 113.95 110.50 113.59 112.85 3.06 808.74 108,170 2.27 56,221 2.72 0.63 0.57
6 15-May 107.00 111.15 105.80 110.22 108.79 4.11 784.75 243,003 5.09 148,209 7.17 1.61 1.51
7 14-May 106.17 107.82 103.64 105.87 105.93 -0.28 753.78 117,585 2.46 65,930 3.19 0.70 0.67
8 13-May 106.53 107.45 104.69 106.17 106.00 0.61 755.91 64,647 1.36 26,739 1.29 0.00 0.27
9 12-May 101.00 108.40 101.00 105.53 105.54 5.33 751.35 108,764 2.28 44,393 2.15 0.47 0.45
10 09-May 101.00 101.00 98.51 100.19 99.88 -2.97 713.33 80,782 1.69 35,212 1.70 0.35 0.36
11 08-May 107.38 108.00 102.00 103.26 105.14 -3.12 735.19 66,817 1.40 30,557 1.48 0.32 0.31
12 07-May 105.90 108.90 101.00 106.58 106.47 -1.38 758.83 134,650 2.82 67,691 3.27 0.72 0.69
13 06-May 107.00 109.26 106.25 108.07 107.94 -1.22 769.44 135,988 2.85 80,651 3.90 0.87 0.82
14 05-May 103.17 110.75 102.42 109.40 107.36 3.91 778.91 127,872 2.68 66,236 3.20 0.71 0.68
15 02-May 100.50 107.00 100.50 105.28 104.46 2.89 749.57 159,825 3.35 69,269 3.35 0.72 0.71
16 30-Apr 103.50 103.50 100.26 102.32 101.84 -1.59 728.50 113,296 2.37 48,061 2.32 0.49 0.49
17 29-Apr 99.36 105.00 98.71 103.97 102.47 5.12 740.25 267,528 5.61 112,717 5.45 1.16 1.15
18 28-Apr 96.91 100.49 95.42 98.91 98.22 1.94 704.22 206,293 4.32 97,638 4.72 0.96 1.00
19 25-Apr 100.66 101.99 96.45 97.03 97.78 -3.61 690.84 185,194 3.88 94,503 4.57 0.92 0.96
20 24-Apr 103.22 104.75 100.15 100.66 101.50 -2.48 716.68 685,393 14.37 436,975 21.13 4.44 4.45
21 23-Apr 101.10 104.00 98.96 103.22 101.49 3.12 734.91 302,741 6.35 154,676 7.48 1.57 1.58
22 22-Apr 98.55 102.00 97.60 100.10 99.93 2.57 712.69 217,135 4.55 115,299 5.58 1.15 1.18
23 21-Apr 98.15 99.98 86.75 97.59 94.48 -1.62 694.82 639,554 13.41 308,976 14.94 2.92 3.15
24 17-Apr 99.99 100.36 96.99 99.20 99.02 0.00 706.29 130,219 2.73 49,476 2.39 0.49 0.50
25 16-Apr 102.20 102.20 98.90 99.20 100.13 -0.70 706.29 451,272 9.46 310,039 14.99 3.10 3.16
26 15-Apr 100.00 100.94 98.43 99.90 100.10 1.86 711.27 197,992 4.15 135,087 6.53 1.35 1.38
27 11-Apr 96.80 99.40 96.30 98.08 98.25 1.71 698.31 61,779 1.29 29,177 1.41 0.29 0.30
28 09-Apr 95.35 96.74 93.24 96.43 95.27 -0.38 686.56 47,708 1.00 20,678 1.00 0.20 0.21
29 08-Apr 97.80 99.90 93.38 96.80 95.55 3.03 689.20 63,811 1.34 25,693 1.24 0.25 0.26
30 07-Apr 91.70 96.00 90.37 93.95 92.51 -4.61 668.91 116,347 2.44 57,316 2.77 0.53 0.58
31 04-Apr 100.00 100.75 97.01 98.49 98.15 -3.54 701.23 111,008 2.33 72,997 3.53 0.72 0.74
32 03-Apr 99.00 103.40 98.46 102.10 101.45 2.42 726.93 214,854 4.50 114,330 5.53 1.16 1.17
33 02-Apr 100.00 101.20 97.01 99.69 99.32 -0.35 709.77 103,810 2.18 52,871 2.56 0.53 0.54
34 01-Apr 96.90 101.19 96.75 100.04 99.84 3.38 712.27 238,118 4.99 147,554 7.14 1.47 1.50
35 28-Mar 96.70 98.51 95.29 96.77 97.64 1.55 688.98 203,630 4.27 125,615 6.07 1.23 1.28
36 27-Mar 98.00 101.54 93.95 95.29 99.11 -2.21 678.45 600,715 12.59 375,845 18.18 3.72 3.83
37 26-Mar 98.99 99.03 94.69 97.44 96.45 -0.47 693.76 208,992 4.38 138,103 6.68 1.33 1.41
38 25-Mar 99.98 100.48 97.00 97.90 98.68 -1.35 697.03 84,917 1.78 59,547 2.88 0.59 0.61
39 24-Mar 100.23 101.95 99.00 99.24 99.79 -0.45 706.57 104,530 2.19 66,428 3.21 0.66 0.68
40 21-Mar 99.99 102.50 99.00 99.69 100.38 0.06 709.77 90,921 1.91 57,294 2.77 0.58 0.58
41 20-Mar 100.00 102.40 99.20 99.63 100.36 -0.27 709.35 152,028 3.19 73,226 3.54 0.73 0.75
42 19-Mar 96.49 101.80 96.49 99.90 99.93 2.00 711.27 148,658 3.12 100,068 4.84 1.00 1.02
43 18-Mar 97.00 100.97 96.00 97.94 98.83 1.48 697.32 134,712 2.82 92,813 4.49 0.92 0.95
44 17-Mar 98.56 99.99 96.14 96.51 97.04 -2.07 687.13 63,236 1.33 48,953 2.37 0.48 0.50
45 13-Mar 98.50 101.00 98.01 98.55 98.99 0.93 701.66 96,472 2.02 80,477 3.89 0.80 0.82
46 12-Mar 96.92 98.88 96.15 97.64 97.06 0.74 695.18 79,605 1.67 54,776 2.65 0.53 0.56
47 11-Mar 103.44 103.99 96.50 96.92 98.39 -6.24 690.05 184,891 3.88 133,593 6.46 1.31 1.36
48 10-Mar 111.27 111.52 102.00 103.37 104.98 -5.17 735.98 127,474 2.67 99,279 4.80 1.04 1.01
49 07-Mar 109.54 110.95 106.57 109.00 109.43 1.07 776.00 94,471 1.98 65,667 3.18 0.72 0.67
50 06-Mar 107.15 111.25 106.21 107.85 107.88 1.24 767.87 83,412 1.75 56,313 2.72 0.61 0.57
51 05-Mar 101.99 107.20 101.30 106.53 105.00 4.22 758.47 113,961 2.39 76,847 3.72 0.00 0.78
52 04-Mar 104.69 108.00 101.50 102.22 104.13 -2.36 727.79 87,356 1.83 59,128 2.86 0.62 0.60
53 03-Mar 111.39 113.97 99.40 104.69 104.23 -5.86 745.37 163,737 3.43 101,529 4.91 1.06 1.03
54 28-Feb 113.10 113.99 108.11 111.21 110.30 -2.60 791.80 93,825 1.97 61,394 2.97 0.68 0.63
55 27-Feb 120.00 120.81 113.10 114.18 115.31 -3.04 812.94 39,102 0.82 23,102 1.12 0.27 0.24
56 25-Feb 119.00 121.99 117.02 117.76 118.73 -1.66 838.43 16,297 0.34 10,445 0.51 0.12 0.11
57 24-Feb 122.00 122.15 118.63 119.75 119.61 -2.09 852.60 35,311 0.74 20,322 0.98 0.24 0.21
58 21-Feb 124.10 127.00 120.90 122.31 123.56 -0.91 870.83 36,400 0.76 21,274 1.03 0.26 0.22
59 20-Feb 123.20 124.00 119.21 123.43 122.18 1.97 878.80 39,355 0.82 18,906 0.91 0.23 0.19
60 19-Feb 117.02 122.90 117.02 121.05 121.16 1.72 861.85 27,567 0.58 12,985 0.63 0.16 0.13
61 18-Feb 120.88 122.51 117.94 119.00 119.23 -1.56 847.00 52,429 1.10 25,763 1.25 0.31 0.26
62 17-Feb 129.99 129.99 120.64 120.88 122.39 -5.14 860.64 68,579 1.44 41,131 1.99 0.50 0.42
63 14-Feb 134.00 134.00 126.31 127.43 128.44 -3.54 907.28 46,086 0.97 28,382 1.37 0.36 0.29
64 13-Feb 134.47 134.47 129.32 132.10 131.91 -2.00 940.53 51,117 1.07 26,818 1.30 0.35 0.27
65 12-Feb 146.21 146.21 132.68 134.79 136.67 -4.29 959.68 61,742 1.29 27,767 1.34 0.38 0.28
66 11-Feb 149.00 149.22 140.11 140.83 142.23 -5.89 1,002.68 39,596 0.83 21,856 1.06 0.31 0.22
67 10-Feb 151.00 151.08 147.00 149.64 148.83 0.14 1,065.41 19,146 0.40 10,568 0.51 0.16 0.11

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