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: 274.95 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 09-Apr-2024 Bumper: -; Drift%: -
Industry: Automobiles Face Value: 2 Low52 Price: 93.95 Barrier: -; Drift%: -
Basic Industry: Auto Dealer Total Equity: 71,198,198 Low52 Date: 27-Mar-2025 SHP: 61.18 / 12.85 / 12.19 / 13.78
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 162.87 / 93.95 Month: 113.97 / 93.95 Week: 101.95 / 93.95 Day: 100.75 / 97.01 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 100.00 100.75 97.01 98.49 98.15 -3.54 701.23 111,008 1.76 72,997 1.49 0.72 0.74
2 03-Apr 99.00 103.40 98.46 102.10 101.45 2.42 726.93 214,854 3.40 114,330 2.34 1.16 1.17
3 02-Apr 100.00 101.20 97.01 99.69 99.32 -0.35 709.77 103,810 1.64 52,871 1.08 0.53 0.54
4 01-Apr 96.90 101.19 96.75 100.04 99.84 3.38 712.27 238,118 3.77 147,554 3.01 1.47 1.50
5 28-Mar 96.70 98.51 95.29 96.77 97.64 1.55 688.98 203,630 3.22 125,615 2.57 1.23 1.28
6 27-Mar 98.00 101.54 93.95 95.29 99.11 -2.21 678.45 600,715 9.50 375,845 7.68 3.72 3.83
7 26-Mar 98.99 99.03 94.69 97.44 96.45 -0.47 693.76 208,992 3.30 138,103 2.82 1.33 1.41
8 25-Mar 99.98 100.48 97.00 97.90 98.68 -1.35 697.03 84,917 1.34 59,547 1.22 0.59 0.61
9 24-Mar 100.23 101.95 99.00 99.24 99.79 -0.45 706.57 104,530 1.65 66,428 1.36 0.66 0.68
10 21-Mar 99.99 102.50 99.00 99.69 100.38 0.06 709.77 90,921 1.44 57,294 1.17 0.58 0.58
11 20-Mar 100.00 102.40 99.20 99.63 100.36 -0.27 709.35 152,028 2.40 73,226 1.50 0.73 0.75
12 19-Mar 96.49 101.80 96.49 99.90 99.93 2.00 711.27 148,658 2.35 100,068 2.04 1.00 1.02
13 18-Mar 97.00 100.97 96.00 97.94 98.83 1.48 697.32 134,712 2.13 92,813 1.90 0.92 0.95
14 17-Mar 98.56 99.99 96.14 96.51 97.04 -2.07 687.13 63,236 1.00 48,953 1.00 0.48 0.50
15 13-Mar 98.50 101.00 98.01 98.55 98.99 0.93 701.66 96,472 1.53 80,477 1.64 0.80 0.82
16 12-Mar 96.92 98.88 96.15 97.64 97.06 0.74 695.18 79,605 1.26 54,776 1.12 0.53 0.56
17 11-Mar 103.44 103.99 96.50 96.92 98.39 -6.24 690.05 184,891 2.92 133,593 2.73 1.31 1.36
18 10-Mar 111.27 111.52 102.00 103.37 104.98 -5.17 735.98 127,474 2.02 99,279 2.03 1.04 1.01
19 07-Mar 109.54 110.95 106.57 109.00 109.43 1.07 776.00 94,471 1.49 65,667 1.34 0.72 0.67
20 06-Mar 107.15 111.25 106.21 107.85 107.88 1.24 767.87 83,412 1.32 56,313 1.15 0.61 0.57
21 05-Mar 101.99 107.20 101.30 106.53 105.00 4.22 758.47 113,961 1.80 76,847 1.57 0.00 0.78
22 04-Mar 104.69 108.00 101.50 102.22 104.13 -2.36 727.79 87,356 1.38 59,128 1.21 0.62 0.60
23 03-Mar 111.39 113.97 99.40 104.69 104.23 -5.86 745.37 163,737 2.59 101,529 2.07 1.06 1.03
24 28-Feb 113.10 113.99 108.11 111.21 110.30 -2.60 791.80 93,825 1.48 61,394 1.25 0.68 0.63
25 27-Feb 120.00 120.81 113.10 114.18 115.31 -3.04 812.94 39,102 0.62 23,102 0.47 0.27 0.24
26 25-Feb 119.00 121.99 117.02 117.76 118.73 -1.66 838.43 16,297 0.26 10,445 0.21 0.12 0.11
27 24-Feb 122.00 122.15 118.63 119.75 119.61 -2.09 852.60 35,311 0.56 20,322 0.42 0.24 0.21
28 21-Feb 124.10 127.00 120.90 122.31 123.56 -0.91 870.83 36,400 0.58 21,274 0.43 0.26 0.22
29 20-Feb 123.20 124.00 119.21 123.43 122.18 1.97 878.80 39,355 0.62 18,906 0.39 0.23 0.19
30 19-Feb 117.02 122.90 117.02 121.05 121.16 1.72 861.85 27,567 0.44 12,985 0.27 0.16 0.13
31 18-Feb 120.88 122.51 117.94 119.00 119.23 -1.56 847.00 52,429 0.83 25,763 0.53 0.31 0.26
32 17-Feb 129.99 129.99 120.64 120.88 122.39 -5.14 860.64 68,579 1.08 41,131 0.84 0.50 0.42
33 14-Feb 134.00 134.00 126.31 127.43 128.44 -3.54 907.28 46,086 0.73 28,382 0.58 0.36 0.29
34 13-Feb 134.47 134.47 129.32 132.10 131.91 -2.00 940.53 51,117 0.81 26,818 0.55 0.35 0.27
35 12-Feb 146.21 146.21 132.68 134.79 136.67 -4.29 959.68 61,742 0.98 27,767 0.57 0.38 0.28
36 11-Feb 149.00 149.22 140.11 140.83 142.23 -5.89 1,002.68 39,596 0.63 21,856 0.45 0.31 0.22
37 10-Feb 151.00 151.08 147.00 149.64 148.83 0.14 1,065.41 19,146 0.30 10,568 0.22 0.16 0.11
38 07-Feb 150.99 150.99 148.00 149.43 149.45 0.52 1,063.91 14,252 0.23 7,682 0.16 0.11 0.08
39 06-Feb 149.99 150.00 147.00 148.66 148.47 -0.61 1,058.43 18,750 0.30 11,085 0.23 0.16 0.11
40 05-Feb 147.00 150.97 147.00 149.57 148.65 1.10 1,064.91 22,595 0.36 10,964 0.22 0.16 0.11
41 04-Feb 147.96 150.00 145.62 147.94 147.73 0.03 1,053.31 27,211 0.43 12,485 0.26 0.18 0.13
42 03-Feb 148.02 149.97 146.41 147.89 147.49 -1.52 1,052.95 16,724 0.26 8,087 0.17 0.12 0.08
43 01-Feb 147.99 150.99 146.21 150.18 149.15 2.84 1,069.25 25,091 0.40 16,656 0.34 0.25 0.17
44 31-Jan 144.83 146.95 144.64 146.03 145.79 0.83 1,039.71 25,051 0.40 16,587 0.34 0.24 0.17
45 30-Jan 144.23 145.94 143.00 144.83 144.79 0.42 1,031.16 43,041 0.68 19,874 0.41 0.29 0.20
46 29-Jan 140.00 145.97 140.00 144.23 143.40 1.74 1,026.89 22,774 0.36 11,874 0.24 0.17 0.12
47 28-Jan 146.97 146.97 138.40 141.77 140.81 -0.92 1,009.38 41,164 0.65 17,010 0.35 0.24 0.17
48 27-Jan 145.65 145.66 140.00 143.08 142.59 -1.76 1,018.70 365,181 5.77 297,754 6.08 4.25 3.03
49 24-Jan 149.74 150.00 145.00 145.65 146.27 -2.40 1,037.00 42,654 0.67 13,963 0.29 0.20 0.14
50 23-Jan 148.01 149.89 146.41 149.23 147.92 1.49 1,062.49 30,449 0.48 17,256 0.35 0.26 0.18
51 22-Jan 145.61 151.09 145.02 147.00 146.94 -1.78 1,046.00 78,026 1.23 41,977 0.86 0.62 0.43
52 21-Jan 152.79 154.50 149.00 149.61 150.81 -1.62 1,065.20 45,278 0.72 31,455 0.64 0.47 0.32
53 20-Jan 151.50 153.67 150.80 152.03 151.78 0.46 1,082.43 29,971 0.47 18,452 0.38 0.28 0.19
54 17-Jan 152.99 153.24 150.00 151.33 151.79 0.34 1,077.44 60,125 0.95 41,219 0.84 0.63 0.42
55 16-Jan 154.99 154.99 148.00 150.81 151.07 0.77 1,073.74 58,362 0.92 41,525 0.85 0.63 0.42
56 15-Jan 150.00 151.91 147.70 149.65 149.26 0.12 1,065.48 55,488 0.88 35,091 0.72 0.52 0.36
57 14-Jan 149.99 152.99 146.72 149.47 149.54 2.38 1,064.20 89,408 1.41 50,809 1.04 0.76 0.52
58 13-Jan 151.99 151.99 144.61 145.92 148.83 -4.06 1,038.92 94,835 1.50 65,392 1.34 0.97 0.67
59 10-Jan 155.40 157.32 151.00 151.85 152.56 -3.53 1,081.14 79,788 1.26 55,263 1.13 0.84 0.56
60 09-Jan 157.47 158.55 155.40 157.21 156.20 0.32 1,119.31 80,190 1.27 51,632 1.05 0.81 0.53
61 08-Jan 156.80 157.48 151.00 156.70 155.30 0.08 1,115.68 35,973 0.57 15,734 0.32 0.24 0.16
62 07-Jan 154.25 157.87 154.25 156.58 156.44 0.00 1,114.82 23,376 0.37 11,698 0.24 0.18 0.12
63 06-Jan 162.87 162.87 154.31 156.58 157.03 -3.25 1,114.82 54,705 0.87 26,265 0.54 0.41 0.27
64 03-Jan 159.74 162.75 158.65 161.67 161.32 1.89 1,151.06 58,638 0.93 22,738 0.46 0.37 0.23
65 02-Jan 158.85 159.40 156.51 158.61 158.09 0.84 1,129.27 51,250 0.81 27,790 0.57 0.44 0.28
66 01-Jan 154.51 157.90 154.51 157.28 156.52 1.76 1,119.81 33,724 0.53 17,283 0.35 0.27 0.18
67 31-Dec 153.50 155.96 149.08 154.51 151.81 1.90 1,100.08 90,370 1.43 37,017 0.76 0.56 0.38

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