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: 163.0 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 16-Oct-2025 Bumper: -; Drift%: -
Industry: Automobiles Face Value: 2; VWAP21: Low52 Price: 82.41 Barrier: 93.5; Drift%: 3.02
Basic Industry: Auto Dealer Total Equity: 71,198,198 Low52 Date: 16-Mar-2026 SHP: 61.18 / 10.43 / 10.2 / 18.17
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 162.87 / 93.95 Month: 137.0 / 109.72 Week: 96.0 / 83.0 Day: 98.99 / 95.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 97.00 98.99 95.00 96.41 96.40 -0.13 686.42 47,694 4.02 22,772 3.22 0.22 18
2 06-Apr 92.00 98.00 91.54 96.54 94.75 4.53 687.35 37,856 3.19 21,408 3.03 0.20 17
3 02-Apr 92.39 94.00 87.02 92.36 90.69 -0.03 657.59 26,959 2.27 10,683 1.51 0.10 8
4 01-Apr 87.00 93.50 87.00 92.39 91.15 7.41 657.80 43,925 3.70 18,852 2.67 0.17 15
5 30-Mar 89.00 91.94 84.50 86.02 89.27 -5.32 612.45 66,180 5.58 40,709 5.76 0.36 31
6 27-Mar 95.23 99.93 90.30 90.85 94.54 -4.60 646.84 154,434 13.01 65,323 9.24 0.62 50
7 25-Mar 85.67 98.70 85.67 95.23 94.34 11.16 678.02 462,225 38.94 89,603 12.68 0.85 69
8 24-Mar 87.50 90.70 85.30 85.67 87.10 -1.99 609.95 78,338 6.60 52,952 7.49 0.46 41
9 23-Mar 85.47 88.91 83.64 87.41 86.40 2.27 622.34 78,264 6.59 37,908 5.36 0.33 29
10 20-Mar 86.45 88.84 84.80 85.47 86.20 -0.26 608.53 20,058 1.69 14,628 2.07 0.13 11
11 19-Mar 88.60 88.60 85.01 85.69 86.54 -3.34 610.10 24,453 2.06 10,562 1.49 0.09 8
12 18-Mar 89.81 90.28 87.92 88.65 88.75 0.37 631.17 44,327 3.73 24,037 3.40 0.21 19
13 17-Mar 86.00 89.69 86.00 88.32 88.32 2.47 628.82 36,427 3.07 24,357 3.45 0.22 19
14 16-Mar 90.00 90.00 82.41 86.19 85.32 -3.70 613.66 125,766 10.60 61,274 8.67 0.52 47
15 13-Mar 90.50 90.66 88.39 89.50 89.48 -1.02 637.22 49,456 4.17 37,311 5.28 0.33 29
16 12-Mar 93.00 93.53 89.20 90.42 91.00 -3.45 643.77 86,323 7.27 61,784 8.74 0.00 48
17 11-Mar 94.99 96.32 93.00 93.65 94.84 -1.17 666.77 34,796 2.93 23,541 3.33 0.22 18
18 10-Mar 94.87 96.00 91.05 94.76 93.28 1.74 674.67 28,376 2.39 12,130 1.72 0.11 9
19 09-Mar 88.40 96.00 86.05 93.14 88.39 1.23 663.14 89,419 7.53 46,994 6.65 0.42 36
20 06-Mar 89.05 93.70 89.00 92.01 91.77 -0.63 655.09 31,330 2.64 13,949 1.97 0.13 11
21 05-Mar 89.90 95.50 87.52 92.59 90.76 5.32 659.22 52,662 4.44 34,365 4.86 0.31 27
22 04-Mar 92.55 92.55 86.00 87.91 88.58 -5.12 625.90 63,188 5.32 33,613 4.75 0.30 26
23 02-Mar 89.89 94.79 87.30 92.65 91.09 -1.38 659.65 211,247 17.80 156,000 22.07 1.42 121
24 27-Feb 90.52 96.00 88.25 93.95 92.19 3.80 668.91 161,758 13.63 86,124 12.18 0.79 67
25 26-Feb 85.75 92.50 84.27 90.51 88.57 6.63 644.41 245,434 20.68 187,121 26.47 1.66 145
26 25-Feb 86.94 89.89 83.00 84.88 85.56 -2.37 604.33 170,741 14.38 91,204 12.90 0.78 71
27 24-Feb 90.59 90.59 86.37 86.94 88.00 -3.24 619.00 83,986 7.08 45,594 6.45 0.00 35
28 23-Feb 90.00 91.50 87.00 89.85 89.76 -0.24 639.72 135,864 11.45 90,763 12.84 0.81 70
29 20-Feb 94.10 98.84 88.15 90.07 91.75 -4.55 641.28 155,284 13.08 89,858 12.71 0.82 69
30 19-Feb 98.70 100.97 93.60 94.36 96.15 -2.96 671.83 140,844 11.87 85,358 12.07 0.82 66
31 18-Feb 99.95 101.69 95.20 97.24 97.73 -2.71 692.33 125,422 10.57 63,279 8.95 0.62 49
32 17-Feb 104.08 104.53 99.00 99.95 100.08 -3.04 711.63 126,835 10.69 78,367 11.09 0.78 61
33 16-Feb 105.98 107.20 102.30 103.08 103.94 -2.74 733.91 104,756 8.83 57,157 8.09 0.59 44
34 13-Feb 109.15 110.20 105.00 105.98 107.86 -2.91 754.56 71,552 6.03 37,135 5.25 0.40 29
35 12-Feb 113.00 115.50 109.00 109.16 111.95 -3.35 777.20 113,787 9.59 67,973 9.62 0.76 53
36 11-Feb 125.00 125.00 112.00 112.94 114.50 -6.67 804.11 119,385 10.06 75,816 10.73 0.87 59
37 10-Feb 118.17 122.00 117.51 121.01 120.30 2.41 861.57 41,124 3.46 20,475 2.90 0.25 16
38 09-Feb 114.70 122.39 114.70 118.16 119.93 -0.04 841.28 44,365 3.74 22,711 3.21 0.27 18
39 06-Feb 116.25 120.00 116.25 118.21 117.83 0.37 841.63 24,456 2.06 14,383 2.03 0.17 11
40 05-Feb 115.00 118.63 115.00 117.77 117.43 0.22 838.50 19,884 1.68 13,095 1.85 0.15 10
41 04-Feb 119.50 119.50 116.61 117.51 117.46 1.44 836.65 36,989 3.12 24,361 3.45 0.29 19
42 03-Feb 113.00 119.00 106.65 115.84 111.78 9.16 824.76 46,915 3.95 28,448 4.02 0.32 23
43 02-Feb 109.22 110.58 102.52 106.12 104.78 -2.22 755.56 25,518 2.15 13,303 1.88 0.14 11
44 01-Feb 108.00 110.25 106.14 108.53 108.16 0.20 772.71 11,869 1.00 7,068 1.00 0.08 6
45 30-Jan 109.10 111.54 108.00 108.31 109.20 -1.99 771.15 19,315 1.63 10,637 1.50 0.12 8
46 29-Jan 109.27 111.99 106.01 110.51 108.46 0.84 786.81 32,868 2.77 19,643 2.78 0.21 16
47 28-Jan 111.00 111.00 107.29 109.59 109.07 -0.15 780.26 32,877 2.77 19,435 2.75 0.21 15
48 27-Jan 107.98 111.01 103.00 109.76 106.58 1.54 781.47 54,087 4.56 26,389 3.73 0.28 21
49 23-Jan 113.00 113.06 106.00 108.10 108.07 -3.13 769.65 43,317 3.65 25,860 3.66 0.28 21
50 22-Jan 108.76 112.79 107.55 111.59 109.71 2.60 794.50 44,955 3.79 23,273 3.29 0.26 18
51 21-Jan 115.77 118.77 108.10 108.76 111.29 -6.52 774.35 75,256 6.34 46,782 6.62 0.52 37
52 20-Jan 112.50 121.38 112.00 116.35 116.74 3.35 828.39 211,054 17.78 142,783 20.20 1.67 113
53 19-Jan 114.90 115.92 112.10 112.58 113.70 -4.06 801.55 43,055 3.63 26,096 3.69 0.30 21
54 16-Jan 119.71 120.00 114.90 117.34 117.71 -3.30 835.44 91,293 7.69 42,010 5.94 0.49 33
55 14-Jan 116.70 122.78 116.70 121.35 120.97 1.36 863.99 34,685 2.92 19,996 2.83 0.24 16
56 13-Jan 116.00 120.59 116.00 119.72 119.52 1.42 852.38 60,075 5.06 43,458 6.15 0.52 35
57 12-Jan 110.55 120.00 110.55 118.04 115.11 4.00 840.42 65,040 5.48 29,065 4.11 0.33 23
58 09-Jan 112.05 117.50 110.21 113.50 112.12 -0.22 808.10 30,972 2.61 15,688 2.22 0.18 12
59 08-Jan 116.08 116.58 112.20 113.75 114.85 -2.01 809.88 15,506 1.31 11,357 1.61 0.13 9
60 07-Jan 118.82 119.48 115.01 116.08 116.32 0.13 826.47 19,488 1.64 11,505 1.63 0.13 9
61 06-Jan 122.00 123.71 115.17 115.93 118.36 -4.07 825.40 31,053 2.62 17,551 2.48 0.21 14
62 05-Jan 118.26 122.08 115.69 120.85 119.73 2.19 860.43 58,164 4.90 33,258 4.70 0.40 26
63 02-Jan 122.00 122.74 117.06 118.26 118.88 -2.71 841.99 40,843 3.44 24,516 3.47 0.29 19
64 01-Jan 115.08 123.32 112.00 121.55 118.79 7.69 865.41 99,398 8.37 57,598 8.15 0.68 46
65 31-Dec 112.70 114.19 109.72 112.87 111.35 1.59 803.61 209,965 17.69 129,057 18.26 1.44 103
66 30-Dec 118.17 118.25 110.00 111.10 112.61 -5.37 791.01 120,809 10.18 64,456 9.12 0.73 51
67 29-Dec 117.00 121.00 114.78 117.41 117.10 -0.09 835.94 54,134 4.56 29,817 4.22 0.35 24

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