Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: QVCEL, QVC Exports Limited, INE0KZF01015, Listing: 28-Aug-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 162.0 Mkt_Cap Category: SME
Sector: Metals & Mining Lot Size: 1,600 High52 Date: Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10 Low52 Price: 43.0 Barrier: -; Drift%: -
Basic Industry: Ferro & Silica Manganese Total Equity: 10,451,292 Low52 Date: SHP: 73.22 / 0.26 / 0.15 / 26.37
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 43.95 / 22.2 Month: 31.45 / 22.2 Week: 27.7 / 22.2 Day: 25.75 / 25.75 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 27.00 27.00 27.00 27.00 27.00 4.85 28.00 12,800 8.00 11,200 7.00 0.00 0.41
2 03-Apr 25.75 25.75 25.75 25.75 25.75 4.89 26.91 4,800 3.00 4,800 3.00 0.01 0.17
3 02-Apr 24.55 24.55 24.55 24.55 24.55 4.91 25.66 1,600 1.00 1,600 1.00 0.00 0.06
4 01-Apr 22.50 23.40 22.50 23.40 23.11 4.93 24.46 20,800 12.99 19,200 11.99 0.04 0.70
5 28-Mar 23.20 23.20 22.20 22.30 22.47 -3.67 23.31 83,200 51.97 81,600 50.97 0.18 2.96
6 27-Mar 24.30 24.65 23.15 23.15 23.39 -4.93 24.19 64,000 39.98 62,400 38.98 0.15 2.26
7 26-Mar 24.80 26.00 24.30 24.35 24.71 -4.70 25.45 51,200 31.98 49,600 30.98 0.12 1.80
8 25-Mar 26.40 26.70 25.50 25.55 26.04 -3.77 26.70 24,000 14.99 24,000 14.99 0.06 0.87
9 24-Mar 27.70 27.70 26.45 26.55 27.01 -3.10 27.75 27,200 16.99 27,200 16.99 0.07 0.99
10 21-Mar 27.10 27.85 27.10 27.40 27.39 -1.79 28.64 17,600 10.99 14,400 8.99 0.04 0.52
11 20-Mar 27.70 28.35 27.00 27.90 27.49 0.72 29.16 14,400 8.99 12,800 8.00 0.04 0.46
12 19-Mar 27.35 27.70 26.60 27.70 27.25 4.92 28.95 30,400 18.99 28,800 17.99 0.08 1.04
13 18-Mar 26.90 27.45 26.00 26.40 26.54 -3.47 27.59 40,000 24.98 36,800 22.99 0.10 1.34
14 17-Mar 28.05 28.80 27.10 27.35 28.03 -2.50 28.58 36,800 22.99 36,800 22.99 0.10 1.34
15 13-Mar 28.15 28.35 28.00 28.05 28.11 -0.71 29.32 11,200 7.00 11,200 7.00 0.03 0.41
16 12-Mar 28.50 28.50 28.20 28.25 28.28 -2.75 29.52 8,000 5.00 8,000 5.00 0.02 0.29
17 11-Mar 29.30 29.50 29.05 29.05 29.27 -4.91 30.36 14,400 8.99 12,800 8.00 0.04 0.46
18 10-Mar 31.35 31.35 29.80 30.55 30.43 1.50 31.93 6,400 4.00 4,800 3.00 0.01 0.17
19 07-Mar 29.75 31.45 29.75 30.10 29.97 -2.43 31.46 22,400 13.99 22,400 13.99 0.07 0.81
20 06-Mar 29.50 31.15 29.50 30.85 30.29 1.82 32.24 17,600 10.99 17,600 10.99 0.05 0.64
21 05-Mar 28.40 30.30 27.90 30.30 28.97 4.84 31.67 41,600 25.98 35,200 21.99 0.10 1.28
22 04-Mar 28.45 29.50 28.00 28.90 29.00 1.58 30.20 30,400 18.99 27,200 16.99 0.00 0.99
23 03-Mar 29.00 30.45 28.45 28.45 28.96 -5.01 29.73 20,800 12.99 19,200 11.99 0.06 0.70
24 28-Feb 30.15 30.25 29.95 29.95 30.09 -4.92 31.30 32,000 19.99 30,400 18.99 0.09 1.10
25 27-Feb 32.35 32.35 31.50 31.50 32.11 -2.93 32.92 9,600 6.00 9,600 6.00 0.03 0.35
26 25-Feb 32.50 32.50 32.45 32.45 32.48 0.62 33.91 3,200 2.00 3,200 2.00 0.01 0.12
27 24-Feb 31.60 33.25 31.60 32.25 32.33 -2.71 33.71 8,000 5.00 6,400 4.00 0.02 0.23
28 21-Feb 31.75 33.15 31.70 33.15 32.09 1.69 34.65 6,400 4.00 6,400 4.00 0.02 0.23
29 20-Feb 30.90 32.95 30.80 32.60 32.03 1.56 34.07 27,200 16.99 27,200 16.99 0.09 0.99
30 19-Feb 29.70 32.10 29.65 32.10 30.61 3.72 33.55 24,000 14.99 20,800 12.99 0.06 0.75
31 18-Feb 31.95 32.15 30.85 30.95 31.41 -4.62 32.35 24,000 14.99 22,400 13.99 0.07 0.81
32 17-Feb 32.60 32.60 31.50 32.45 32.14 -0.46 33.91 6,400 4.00 6,400 4.00 0.02 0.23
33 14-Feb 33.20 33.20 32.60 32.60 32.91 -4.12 34.07 6,400 4.00 6,400 4.00 0.02 0.23
34 13-Feb 33.80 34.00 33.70 34.00 33.83 0.00 35.00 6,400 4.00 6,400 4.00 0.02 0.23
35 12-Feb 34.90 34.90 34.00 34.00 34.47 -1.16 35.00 9,600 6.00 9,600 6.00 0.03 0.35
36 11-Feb 34.80 35.30 34.40 34.40 34.70 -4.97 35.95 17,600 10.99 17,600 10.99 0.06 0.64
37 10-Feb 36.00 36.20 36.00 36.20 36.13 -2.95 37.83 4,800 3.00 4,800 3.00 0.02 0.17
38 07-Feb 37.30 37.30 37.30 37.30 37.30 0.40 38.98 1,600 1.00 1,600 1.00 0.01 0.06
39 06-Feb 37.15 37.15 37.15 37.15 37.15 -2.75 38.83 1,600 1.00 1,600 1.00 0.01 0.06
40 05-Feb 39.00 39.00 38.20 38.20 38.80 -2.18 39.92 6,400 4.00 6,400 4.00 0.02 0.23
41 03-Feb 40.45 40.50 39.05 39.05 40.00 -1.76 40.81 4,800 3.00 3,200 2.00 0.00 0.12
42 31-Jan 39.85 39.90 38.00 39.75 39.56 4.61 41.54 27,200 16.99 27,200 16.99 0.11 0.99
43 30-Jan 35.30 38.00 35.30 38.00 36.75 3.12 39.00 6,400 4.00 6,400 4.00 0.02 0.23
44 29-Jan 35.10 36.85 35.10 36.85 36.34 4.99 38.51 16,000 9.99 14,400 8.99 0.05 0.52
45 28-Jan 35.50 35.50 35.10 35.10 35.19 -5.01 36.68 12,800 8.00 11,200 7.00 0.04 0.41
46 27-Jan 37.20 37.20 36.95 36.95 36.99 -5.01 38.62 22,400 13.99 22,400 13.99 0.08 0.81
47 24-Jan 38.05 38.95 38.05 38.90 38.70 2.23 40.66 8,000 5.00 8,000 5.00 0.03 0.29
48 23-Jan 38.00 38.05 38.00 38.05 38.03 -3.81 39.77 4,800 3.00 4,800 3.00 0.02 0.17
49 22-Jan 39.60 39.60 39.50 39.50 39.55 0.00 41.28 3,200 2.00 3,200 2.00 0.01 0.12
50 21-Jan 40.00 40.95 39.45 39.50 40.10 -1.27 41.28 9,600 6.00 9,600 6.00 0.04 0.35
51 20-Jan 39.95 40.25 39.60 40.00 39.99 2.00 41.00 12,800 8.00 9,600 6.00 0.04 0.35
52 17-Jan 38.35 39.20 38.30 39.20 38.71 2.30 40.97 6,400 4.00 6,400 4.00 0.02 0.23
53 16-Jan 38.90 38.90 37.75 38.30 38.33 0.13 40.03 3,200 2.00 3,200 2.00 0.01 0.12
54 15-Jan 39.65 40.00 38.25 38.25 38.67 -0.92 39.98 17,600 10.99 17,600 10.99 0.07 0.64
55 14-Jan 38.05 38.60 38.05 38.60 38.39 -3.63 40.34 8,000 5.00 8,000 5.00 0.03 0.29
56 13-Jan 39.50 40.00 39.50 40.00 39.86 0.00 41.00 11,200 7.00 11,200 7.00 0.04 0.41
57 10-Jan 40.85 40.85 40.00 40.00 40.35 -4.25 41.00 22,400 13.99 22,400 13.99 0.09 0.81
58 09-Jan 42.00 42.00 41.70 41.70 41.80 -1.92 43.58 4,800 3.00 4,800 3.00 0.02 0.17
59 08-Jan 42.00 42.75 42.00 42.50 42.14 -0.59 44.42 22,400 13.99 22,400 13.99 0.09 0.81
60 07-Jan 43.00 43.00 42.75 42.75 42.83 0.58 44.68 6,400 4.00 6,400 4.00 0.03 0.23
61 06-Jan 42.90 42.90 42.50 42.50 42.80 -2.00 44.42 8,000 5.00 8,000 5.00 0.03 0.29
62 03-Jan 43.95 43.95 43.35 43.35 43.71 1.15 45.31 8,000 5.00 8,000 5.00 0.03 0.29
63 02-Jan 42.85 42.85 42.60 42.85 42.78 -1.05 44.78 6,400 4.00 6,400 4.00 0.03 0.23
64 01-Jan 43.30 43.30 43.30 43.30 43.30 0.00 45.25 3,200 2.00 3,200 2.00 0.01 0.12
65 31-Dec 42.60 43.90 42.60 43.30 43.32 -1.27 45.25 8,000 5.00 8,000 5.00 0.03 0.29
66 30-Dec 42.00 43.90 42.00 43.85 43.40 -0.34 45.83 6,400 4.00 4,800 3.00 0.02 0.17
67 27-Dec 44.95 44.95 43.75 44.00 44.03 -3.41 45.00 52,800 32.98 52,800 32.98 0.23 1.92

Similar Stocks: IMFA    MAITHANALL    IMPEXFERRO    SHYAMCENT    OWAIS    QVCEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com