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: 186.86 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: 144.32; Drift%: 1.88
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 / 10.58 / 10.57 / 17.67
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 162.87 / 93.95 Month: 152.0 / 110.1 Week: 147.64 / 139.81 Day: 148.6 / 143.82 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 146.88 148.60 143.82 147.09 146.48 0.14 1,047.25 44,428 4.22 27,304 4.37 0.40 22
2 11-Nov 137.65 148.00 132.55 146.88 139.58 1.57 1,045.76 259,667 24.67 113,965 18.25 1.59 92
3 10-Nov 147.00 150.19 142.27 144.61 144.73 -2.22 1,029.60 90,351 8.58 51,830 8.30 0.75 42
4 07-Nov 148.00 149.89 145.00 147.89 146.53 -0.25 1,052.95 50,794 4.83 27,281 4.37 0.40 22
5 06-Nov 152.99 154.47 146.20 148.26 149.43 -4.50 1,055.58 70,335 6.68 40,078 6.42 0.60 32
6 04-Nov 153.49 158.00 153.48 155.24 156.09 1.14 1,105.28 92,009 8.74 56,422 9.04 0.88 45
7 03-Nov 144.32 156.00 144.32 153.49 150.83 6.35 1,092.82 197,432 18.75 100,807 16.14 1.52 81
8 31-Oct 144.01 146.70 144.01 144.32 144.93 -0.48 1,027.53 19,337 1.84 11,953 1.91 0.17 10
9 30-Oct 146.99 147.64 144.00 145.02 145.52 -0.41 1,032.52 31,196 2.96 16,460 2.64 0.24 13
10 29-Oct 145.65 147.49 143.50 145.61 145.08 -0.03 1,036.72 46,650 4.43 25,480 4.08 0.37 21
11 28-Oct 144.91 146.99 139.81 145.65 143.42 0.51 1,037.00 124,522 11.83 45,199 7.24 0.65 36
12 27-Oct 146.15 146.15 142.00 144.91 144.11 0.15 1,031.73 41,654 3.96 19,468 3.12 0.28 16
13 24-Oct 144.70 147.09 143.08 144.69 144.48 -1.54 1,030.17 58,177 5.53 34,233 5.48 0.49 28
14 23-Oct 146.36 148.74 145.93 146.95 146.92 0.40 1,046.26 68,348 6.49 37,668 6.03 0.55 30
15 21-Oct 148.55 150.00 145.00 146.36 147.19 0.49 1,042.06 34,893 3.31 17,293 2.77 0.25 14
16 20-Oct 148.00 148.00 143.85 145.65 145.67 -1.80 1,037.00 98,368 9.34 51,793 8.29 0.75 42
17 17-Oct 153.51 156.65 147.25 148.32 151.80 -3.59 1,056.01 171,834 16.32 64,610 10.35 0.98 52
18 16-Oct 147.21 163.00 147.00 153.85 156.58 4.51 1,095.38 1,865,655 177.23 260,671 41.75 4.08 210
19 15-Oct 146.20 149.94 146.20 147.21 147.75 0.69 1,048.11 41,891 3.98 23,836 3.82 0.35 19
20 14-Oct 149.97 151.50 144.49 146.20 148.30 -1.57 1,040.92 68,300 6.49 36,874 5.91 0.55 30
21 13-Oct 145.23 149.30 143.49 148.53 146.92 2.27 1,057.51 66,387 6.31 35,165 5.63 0.52 28
22 10-Oct 144.00 147.59 143.45 145.23 145.11 -0.45 1,034.01 57,354 5.45 39,251 6.29 0.57 32
23 09-Oct 148.00 148.97 145.31 145.88 146.91 -1.55 1,038.64 39,783 3.78 20,266 3.25 0.30 16
24 08-Oct 149.00 152.00 145.73 148.18 148.48 -0.94 1,055.01 123,378 11.72 45,042 7.21 0.67 36
25 07-Oct 146.75 150.80 146.75 149.58 148.11 0.40 1,064.98 47,285 4.49 27,532 4.41 0.41 22
26 06-Oct 150.40 152.48 147.62 148.99 150.32 -0.52 1,060.78 106,831 10.15 62,199 9.96 0.93 50
27 03-Oct 148.00 150.20 144.99 149.77 148.39 2.71 1,066.34 108,089 10.27 60,799 9.74 0.90 49
28 01-Oct 146.41 147.14 143.16 145.82 144.82 0.34 1,038.21 47,661 4.53 21,365 3.42 0.31 17
29 30-Sep 150.00 150.24 142.50 145.32 145.67 -2.04 1,034.65 93,107 8.84 38,551 6.17 0.56 31
30 29-Sep 138.87 150.00 136.01 148.35 144.23 7.67 1,056.23 177,879 16.90 86,841 13.91 1.25 70
31 26-Sep 144.00 145.68 136.27 137.78 139.49 -5.04 980.97 171,919 16.33 70,936 11.36 0.99 57
32 25-Sep 144.38 148.00 143.03 145.10 145.30 -0.21 1,033.09 84,587 8.04 59,460 9.52 0.86 48
33 24-Sep 147.99 148.17 142.10 145.41 144.75 -1.82 1,035.29 104,426 9.92 42,023 6.73 0.61 34
34 23-Sep 143.00 152.00 141.45 148.11 147.35 6.80 1,054.52 611,980 58.13 141,694 22.69 2.09 114
35 22-Sep 136.00 142.00 136.00 138.68 139.93 0.85 987.38 50,635 4.81 30,793 4.93 0.43 25
36 19-Sep 138.30 140.91 137.00 137.51 138.85 -1.37 979.05 31,999 3.04 18,366 2.94 0.26 15
37 18-Sep 140.00 143.00 138.30 139.42 140.05 0.09 992.65 43,938 4.17 22,422 3.59 0.31 18
38 17-Sep 141.80 143.00 136.83 139.29 139.51 -0.29 991.72 63,944 6.07 37,546 6.01 0.52 30
39 16-Sep 138.55 143.00 137.25 139.70 140.73 1.82 994.64 100,887 9.58 56,721 9.08 0.80 46
40 15-Sep 141.52 142.66 136.50 137.20 139.61 -2.28 976.84 73,349 6.97 46,977 7.52 0.66 38
41 12-Sep 141.65 143.65 139.15 140.40 141.17 0.11 999.62 167,456 15.91 94,439 15.12 1.33 76
42 11-Sep 137.50 142.01 137.50 140.25 139.98 0.47 998.55 85,926 8.16 46,116 7.39 0.65 37
43 10-Sep 135.10 144.20 135.10 139.59 139.77 3.32 993.86 339,120 32.21 205,701 32.94 2.88 166
44 09-Sep 132.35 137.02 132.02 135.10 134.42 2.00 961.89 74,311 7.06 43,436 6.96 0.58 35
45 08-Sep 132.60 134.65 128.35 132.45 131.66 1.41 943.02 79,070 7.51 37,028 5.93 0.49 30
46 05-Sep 127.30 136.00 127.01 130.61 132.05 2.60 929.92 139,318 13.23 67,027 10.73 0.89 54
47 04-Sep 125.00 137.00 124.00 127.30 130.94 3.06 906.35 397,161 37.73 145,855 23.36 1.91 117
48 03-Sep 117.31 125.00 117.31 123.52 123.06 5.29 879.44 205,838 19.55 121,905 19.52 1.50 98
49 02-Sep 111.80 119.79 111.80 117.31 114.89 5.12 835.23 212,475 20.18 115,453 18.49 1.33 93
50 01-Sep 114.98 117.98 110.10 111.60 112.22 1.56 794.57 284,027 26.98 112,019 17.94 1.26 90
51 29-Aug 112.30 114.01 109.00 109.89 110.81 -1.19 782.40 55,165 5.24 28,014 4.49 0.31 23
52 28-Aug 114.39 116.50 110.05 111.21 112.66 -1.31 791.80 62,422 5.93 30,632 4.91 0.35 25
53 26-Aug 114.93 117.78 111.84 112.69 114.14 -1.95 802.33 56,390 5.36 43,441 6.96 0.50 35
54 25-Aug 116.99 119.22 113.30 114.93 115.38 -1.58 818.28 49,194 4.67 34,360 5.50 0.40 28
55 22-Aug 119.99 119.99 116.50 116.78 117.11 -1.82 831.45 56,719 5.39 35,469 5.68 0.42 29
56 21-Aug 120.70 127.00 118.00 118.94 121.60 0.03 846.83 94,268 8.95 25,041 4.01 0.30 20
57 20-Aug 118.00 121.00 118.00 118.91 119.66 0.77 846.62 29,541 2.81 17,817 2.85 0.21 14
58 19-Aug 122.20 122.21 116.35 118.00 118.80 -1.99 840.00 65,988 6.27 40,751 6.53 0.48 33
59 18-Aug 116.00 127.05 115.20 120.39 122.34 3.15 857.16 122,375 11.62 55,560 8.90 0.68 45
60 14-Aug 119.00 119.06 115.49 116.71 117.26 -2.00 830.95 48,503 4.61 26,067 4.17 0.31 21
61 13-Aug 121.99 125.99 118.16 119.09 120.24 -2.27 847.90 67,636 6.43 32,961 5.28 0.40 27
62 12-Aug 116.02 122.60 116.02 121.85 119.88 4.46 867.55 47,099 4.47 20,480 3.28 0.25 16
63 11-Aug 116.00 117.53 113.25 116.65 115.73 0.94 830.53 36,979 3.51 10,322 1.65 0.12 10
64 08-Aug 114.90 120.00 113.50 115.56 115.13 0.54 822.77 20,927 1.99 12,672 2.03 0.15 12
65 07-Aug 119.99 119.99 111.97 114.94 115.02 -3.94 818.35 54,335 5.16 29,783 4.77 0.34 29
66 06-Aug 121.97 122.66 119.07 119.65 120.23 -1.42 851.89 16,064 1.53 11,493 1.84 0.14 11
67 05-Aug 121.50 122.77 120.66 121.37 121.41 0.17 864.13 10,526 1.00 6,243 1.00 0.08 6

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