Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: RPPL, Rajshree Polypack Limited, INE760W01023, Listing: 26-Nov-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 48.5 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 09-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 5 Low52 Price: 19.56 Barrier: -; Drift%: -
Basic Industry: Packaging Total Equity: 73,344,000 Low52 Date: 27-Mar-2025 SHP: 44.11 / 0.0 / 0.0 / 55.89
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 38.99 / 19.56 Month: 26.47 / 19.56 Week: 23.45 / 19.56 Day: 25.37 / 23.75 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 23.90 24.40 23.03 23.21 23.77 -3.37 170.23 184,335 1.76 79,336 1.36 0.19 0.19
2 03-Apr 24.40 25.37 23.75 24.02 24.55 -1.52 176.17 244,584 2.34 78,709 1.35 0.19 0.19
3 02-Apr 24.37 24.55 22.70 24.39 24.01 0.08 178.89 192,788 1.84 58,349 1.00 0.14 0.14
4 01-Apr 22.90 24.60 22.63 24.37 23.94 7.83 178.74 231,899 2.22 77,530 1.33 0.19 0.19
5 28-Mar 20.66 23.35 19.97 22.60 21.35 14.26 165.76 582,669 5.57 379,751 6.51 0.81 0.93
6 27-Mar 20.90 21.25 19.56 19.78 20.34 -4.31 145.07 1,150,368 11.00 1,047,675 17.96 2.13 2.56
7 26-Mar 23.02 23.02 20.50 20.67 21.26 -7.27 151.60 308,097 2.95 231,685 3.97 0.49 0.57
8 25-Mar 23.00 23.45 22.02 22.29 22.60 -2.19 163.48 104,571 1.00 62,902 1.08 0.14 0.15
9 24-Mar 23.15 23.25 22.41 22.79 22.98 2.24 167.15 133,654 1.28 106,404 1.82 0.24 0.26
10 21-Mar 23.30 23.60 22.05 22.29 22.83 -2.88 163.48 293,250 2.80 203,883 3.49 0.47 0.50
11 20-Mar 22.15 23.30 21.99 22.95 22.88 5.03 168.32 239,973 2.29 160,872 2.76 0.37 0.39
12 19-Mar 21.40 22.30 21.25 21.85 21.70 2.97 160.26 325,609 3.11 209,750 3.59 0.46 0.51
13 18-Mar 22.45 22.99 20.35 21.22 21.60 -5.31 155.64 376,186 3.60 209,083 3.58 0.45 0.51
14 17-Mar 22.50 22.83 22.24 22.41 22.46 0.49 164.36 227,810 2.18 167,676 2.87 0.38 0.41
15 13-Mar 23.12 23.12 22.17 22.30 22.39 -0.22 163.56 213,443 2.04 136,272 2.34 0.31 0.33
16 12-Mar 24.25 24.25 22.10 22.35 22.65 -4.16 163.92 307,184 2.94 210,679 3.61 0.48 0.51
17 11-Mar 23.09 24.80 23.00 23.32 23.44 -3.56 171.04 306,634 2.93 261,861 4.49 0.61 0.64
18 10-Mar 26.20 26.21 23.69 24.18 24.86 -6.53 177.35 208,698 2.00 144,536 2.48 0.36 0.35
19 07-Mar 24.54 26.47 24.09 25.87 25.30 5.42 189.74 151,001 1.44 83,741 1.44 0.21 0.20
20 06-Mar 22.79 24.90 22.79 24.54 24.04 8.25 179.99 215,639 2.06 137,069 2.35 0.33 0.33
21 05-Mar 22.44 22.95 22.25 22.67 22.60 1.66 166.27 177,464 1.70 106,639 1.83 0.24 0.26
22 04-Mar 23.90 23.90 22.10 22.30 22.94 -2.66 163.56 211,120 2.02 153,025 2.62 0.35 0.37
23 03-Mar 24.50 24.99 22.20 22.91 23.16 -6.45 168.03 154,229 1.47 87,161 1.49 0.20 0.21
24 28-Feb 25.50 25.50 24.00 24.49 24.55 -4.30 179.62 87,470 0.84 59,050 1.01 0.14 0.14
25 27-Feb 27.36 27.36 25.50 25.59 26.09 -3.29 187.69 105,581 1.01 66,561 1.14 0.17 0.16
26 25-Feb 27.90 27.90 26.22 26.46 26.87 -2.43 194.07 130,116 1.24 81,393 1.39 0.22 0.20
27 24-Feb 28.51 28.91 26.11 27.12 27.56 -4.88 198.91 87,817 0.84 51,405 0.88 0.14 0.13
28 21-Feb 28.99 29.00 28.28 28.51 28.66 -0.24 209.10 54,295 0.52 25,315 0.43 0.07 0.06
29 20-Feb 28.53 28.85 27.46 28.58 28.05 2.18 209.62 106,479 1.02 74,922 1.28 0.21 0.18
30 19-Feb 27.50 28.00 26.59 27.97 27.65 3.98 205.14 71,446 0.68 35,096 0.60 0.10 0.09
31 18-Feb 28.10 28.99 26.36 26.90 27.53 -2.96 197.30 193,057 1.85 108,960 1.87 0.30 0.27
32 17-Feb 28.75 29.41 26.67 27.72 27.88 -3.04 203.31 76,327 0.73 38,623 0.66 0.11 0.09
33 14-Feb 32.00 32.00 28.06 28.59 29.26 -7.51 209.69 105,712 1.01 54,519 0.93 0.16 0.13
34 13-Feb 30.17 31.50 30.10 30.91 30.82 2.45 226.71 63,498 0.61 36,141 0.62 0.11 0.09
35 12-Feb 31.14 31.56 29.33 30.17 30.13 -2.55 221.28 102,134 0.98 63,514 1.09 0.19 0.15
36 11-Feb 32.33 32.82 30.51 30.96 31.49 -4.24 227.07 102,106 0.98 63,742 1.09 0.20 0.16
37 10-Feb 33.20 33.75 32.03 32.33 32.78 -1.67 237.12 120,704 1.15 48,209 0.83 0.16 0.12
38 07-Feb 32.39 33.00 31.13 32.88 32.24 2.94 241.16 240,785 2.30 198,667 3.40 0.64 0.48
39 06-Feb 34.00 34.38 31.50 31.94 32.47 -10.03 234.26 576,063 5.51 446,312 7.65 1.45 1.09
40 05-Feb 36.95 36.95 35.15 35.50 36.05 -0.92 260.37 145,489 1.39 92,743 1.59 0.33 0.23
41 04-Feb 37.47 37.47 35.14 35.83 35.82 -0.56 262.79 125,106 1.20 84,375 1.45 0.30 0.21
42 03-Feb 37.40 37.40 35.60 36.03 36.21 -1.45 264.26 113,657 1.09 81,681 1.40 0.30 0.20
43 01-Feb 35.45 37.07 34.97 36.56 36.24 4.67 268.15 73,401 0.70 53,705 0.92 0.19 0.13
44 31-Jan 34.92 35.25 33.86 34.93 34.50 3.10 256.19 113,959 1.09 74,116 1.27 0.26 0.18
45 30-Jan 37.90 37.90 32.81 33.88 35.48 -6.92 248.49 272,820 2.61 205,662 3.52 0.73 0.50
46 29-Jan 36.11 38.55 36.00 36.40 37.52 2.82 266.97 156,592 1.50 96,207 1.65 0.36 0.23
47 28-Jan 36.99 36.99 35.01 35.40 35.57 -2.56 259.64 50,871 0.49 24,522 0.42 0.09 0.06
48 27-Jan 35.80 37.20 35.00 36.33 36.13 1.00 266.46 132,910 1.27 82,495 1.41 0.30 0.20
49 24-Jan 38.26 38.28 35.60 35.97 36.75 -4.77 263.82 52,292 0.50 34,440 0.59 0.13 0.08
50 23-Jan 36.30 38.50 35.59 37.77 36.96 5.30 277.02 87,161 0.83 38,742 0.66 0.14 0.09
51 22-Jan 38.11 38.12 35.30 35.77 36.80 -6.57 262.35 83,127 0.79 66,470 1.14 0.24 0.16
52 21-Jan 38.99 38.99 37.07 38.12 37.95 -0.29 279.59 70,116 0.67 36,334 0.62 0.14 0.09
53 20-Jan 38.24 38.50 37.64 38.23 38.20 1.54 280.39 83,938 0.80 65,088 1.12 0.25 0.16
54 17-Jan 38.70 38.70 36.00 37.64 37.44 -1.54 276.07 128,468 1.23 62,776 1.08 0.24 0.15
55 16-Jan 34.40 38.55 33.72 38.22 37.31 13.03 280.32 318,278 3.04 120,094 2.06 0.45 0.29
56 15-Jan 35.14 35.14 33.00 33.24 33.64 -1.47 243.80 127,788 1.22 86,261 1.48 0.29 0.21
57 14-Jan 34.60 35.48 33.11 33.73 34.49 1.01 247.39 110,276 1.05 65,428 1.12 0.23 0.16
58 13-Jan 35.39 35.39 32.00 33.39 33.16 -3.26 244.90 144,632 1.38 84,593 1.45 0.28 0.21
59 10-Jan 35.99 36.69 34.32 34.48 34.92 -4.38 252.89 56,469 0.54 35,236 0.60 0.12 0.09
60 09-Jan 35.90 36.67 35.49 35.99 35.86 0.31 263.97 26,771 0.26 22,034 0.38 0.08 0.05
61 08-Jan 35.75 36.23 35.07 35.88 35.74 -1.20 263.16 31,467 0.30 17,741 0.30 0.06 0.04
62 07-Jan 36.50 36.75 35.52 36.31 36.32 0.96 266.31 51,557 0.49 39,140 0.67 0.14 0.10
63 06-Jan 38.00 38.00 35.40 35.96 36.37 -3.78 263.75 83,326 0.80 41,715 0.71 0.15 0.10
64 03-Jan 37.31 38.35 37.10 37.32 37.77 -0.59 273.72 56,723 0.54 28,923 0.50 0.11 0.07
65 02-Jan 37.01 37.85 37.01 37.54 37.46 0.43 275.33 63,123 0.60 24,094 0.41 0.09 0.06
66 01-Jan 37.99 38.00 37.10 37.38 37.58 0.29 274.16 48,302 0.46 16,223 0.28 0.06 0.04
67 31-Dec 36.52 37.98 36.52 37.27 37.37 -0.13 273.35 103,625 0.99 44,786 0.77 0.17 0.11

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    BULKCORP    COOLCAPS    GSMFOILS    IDEALTECHO    MEGAFLEX    SATIPOLY    SPPPOLY    UMA    BARFLEX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com