Stockint.com

Loading a wholistic market research tool


Research

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: 29.34 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 26-May-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 5; VWAP21: Low52 Price: 14.25 Barrier: 16.48; Drift%: -3.0
Basic Industry: Packaging Total Equity: 74,244,000 Low52 Date: 30-Mar-2026 SHP: 43.9 / 0.0 / 0.0 / 56.1
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 38.99 / 19.56 Month: 20.79 / 16.32 Week: 17.98 / 16.49 Day: 16.38 / 15.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 16.38 16.38 15.81 16.00 15.99 -0.31 118.00 18,427 1.00 15,969 1.51 0.03 4
2 06-Apr 16.39 16.39 15.80 16.05 16.04 1.20 119.16 24,477 1.33 23,659 2.24 0.04 6
3 02-Apr 16.37 16.41 15.30 15.86 15.94 0.06 117.75 31,350 1.70 26,407 2.50 0.04 6
4 01-Apr 15.60 16.48 15.50 15.85 15.98 1.73 117.68 25,894 1.41 10,560 1.00 0.02 3
5 30-Mar 15.02 16.78 14.25 15.58 15.22 3.73 115.67 635,864 34.51 328,533 31.11 0.50 79
6 27-Mar 15.40 16.09 14.92 15.02 15.21 -2.53 111.51 126,745 6.88 109,015 10.32 0.17 26
7 25-Mar 15.50 15.90 14.87 15.41 15.54 2.12 114.41 136,171 7.39 103,480 9.80 0.16 25
8 24-Mar 16.29 16.29 15.06 15.09 15.15 0.60 112.03 40,477 2.20 35,072 3.32 0.05 8
9 23-Mar 15.47 15.47 15.00 15.00 15.10 -2.60 111.00 60,074 3.26 41,684 3.95 0.06 10
10 20-Mar 15.81 15.88 15.11 15.40 15.54 -0.65 114.34 89,032 4.83 71,040 6.73 0.11 17
11 19-Mar 15.86 16.08 15.41 15.50 15.71 -1.96 115.08 225,011 12.21 127,921 12.11 0.20 31
12 18-Mar 16.00 16.03 15.76 15.81 15.84 0.96 117.38 119,272 6.47 97,866 9.27 0.16 23
13 17-Mar 16.09 16.25 15.52 15.66 16.01 -0.82 116.27 204,581 11.10 181,272 17.16 0.29 44
14 16-Mar 15.42 16.10 15.42 15.79 15.84 0.06 117.23 119,746 6.50 91,192 8.63 0.14 22
15 13-Mar 15.80 16.00 15.31 15.78 15.64 1.74 117.16 258,225 14.01 180,673 17.11 0.28 43
16 12-Mar 16.14 16.15 15.46 15.51 15.76 -1.52 115.15 186,673 10.13 153,131 14.50 0.24 37
17 11-Mar 16.47 16.69 15.51 15.75 15.95 -1.62 116.93 69,335 3.76 38,569 3.65 0.06 9
18 10-Mar 15.51 16.15 15.26 16.01 15.85 4.23 118.86 82,917 4.50 32,606 3.09 0.05 8
19 09-Mar 15.25 16.19 15.12 15.36 15.46 -1.35 114.04 76,644 4.16 43,712 4.14 0.07 10
20 06-Mar 15.82 16.69 15.51 15.57 15.77 -1.14 115.60 94,858 5.15 73,949 7.00 0.12 18
21 05-Mar 15.50 16.18 15.32 15.75 15.76 2.87 116.93 118,002 6.40 84,101 7.96 0.13 20
22 04-Mar 15.28 15.40 15.10 15.31 15.24 0.20 113.67 102,978 5.59 80,721 7.64 0.12 19
23 02-Mar 16.95 16.95 15.12 15.28 15.79 -7.95 113.44 294,481 15.98 221,875 21.01 0.35 53
24 27-Feb 17.00 17.69 16.49 16.60 16.90 -3.15 123.25 289,513 15.71 121,603 11.51 0.21 29
25 26-Feb 17.20 17.79 16.95 17.14 17.24 -0.98 127.25 40,211 2.18 20,394 1.93 0.04 5
26 25-Feb 17.49 17.95 17.06 17.31 17.42 0.12 128.52 77,132 4.19 48,466 4.59 0.08 12
27 24-Feb 17.84 17.84 17.20 17.29 17.36 -3.08 128.37 23,274 1.26 13,993 1.32 0.02 3
28 23-Feb 17.48 17.98 17.20 17.84 17.61 2.06 132.45 90,130 4.89 27,328 2.59 0.05 7
29 20-Feb 16.60 18.20 16.60 17.48 17.62 3.62 129.78 129,741 7.04 77,667 7.35 0.14 19
30 19-Feb 17.02 17.50 16.81 16.87 17.16 -0.59 125.25 138,025 7.49 128,495 12.17 0.22 31
31 18-Feb 16.95 17.45 16.55 16.97 17.01 1.56 125.99 41,434 2.25 34,992 3.31 0.06 8
32 17-Feb 16.90 17.27 16.41 16.71 16.73 -0.54 124.06 64,793 3.52 56,406 5.34 0.09 14
33 16-Feb 17.51 17.60 16.36 16.80 16.97 -4.05 124.73 86,909 4.72 47,158 4.47 0.08 11
34 13-Feb 17.66 17.84 17.35 17.51 17.59 -0.85 130.00 62,351 3.38 51,190 4.85 0.09 12
35 12-Feb 17.24 17.93 17.23 17.66 17.50 1.96 131.11 91,167 4.95 75,076 7.11 0.13 18
36 11-Feb 17.30 17.46 17.12 17.32 17.31 0.93 128.59 42,370 2.30 28,775 2.72 0.05 7
37 10-Feb 17.40 18.11 17.01 17.16 17.54 -1.38 127.40 121,315 6.58 87,993 8.33 0.15 21
38 09-Feb 18.00 18.89 17.21 17.40 17.73 -4.34 129.18 66,412 3.60 36,392 3.45 0.06 9
39 06-Feb 19.00 19.00 17.71 18.19 18.38 -2.52 135.05 85,209 4.62 53,232 5.04 0.10 13
40 05-Feb 17.15 19.25 17.15 18.66 18.23 6.26 138.54 284,186 15.42 195,990 18.56 0.36 47
41 04-Feb 16.99 18.38 16.69 17.56 17.46 5.85 130.37 125,732 6.82 100,933 9.56 0.18 24
42 03-Feb 16.51 18.00 16.50 16.59 17.06 3.69 123.17 55,378 3.01 48,487 4.59 0.08 12
43 02-Feb 16.60 16.60 15.39 16.00 15.91 -1.05 118.00 86,978 4.72 57,171 5.41 0.09 14
44 01-Feb 15.85 16.42 15.83 16.17 16.16 2.02 120.05 64,577 3.50 53,235 5.04 0.09 13
45 30-Jan 16.03 16.56 15.81 15.85 16.02 -1.06 117.68 65,681 3.56 25,538 2.42 0.04 6
46 29-Jan 16.26 16.70 15.83 16.02 16.17 -0.74 118.94 86,564 4.70 71,958 6.81 0.12 17
47 28-Jan 15.65 16.24 15.65 16.14 16.04 1.57 119.83 28,181 1.53 18,496 1.75 0.03 4
48 27-Jan 16.05 16.60 15.67 15.89 16.07 -3.46 117.97 165,016 8.95 110,466 10.46 0.18 27
49 23-Jan 16.99 16.99 16.00 16.46 16.31 -1.79 122.21 46,288 2.51 28,993 2.75 0.05 7
50 22-Jan 16.40 17.29 16.39 16.76 16.86 1.95 124.43 79,723 4.33 24,314 2.30 0.04 6
51 21-Jan 16.55 16.55 15.86 16.44 16.16 2.49 122.06 47,728 2.59 35,554 3.37 0.06 9
52 20-Jan 16.03 16.70 15.84 16.04 16.10 -2.61 119.09 109,831 5.96 50,313 4.76 0.08 12
53 19-Jan 17.30 17.61 15.51 16.47 16.44 -5.51 122.28 155,050 8.41 96,400 9.13 0.16 23
54 16-Jan 17.37 17.77 16.87 17.43 17.31 0.35 129.41 45,857 2.49 21,911 2.07 0.04 5
55 14-Jan 17.81 17.81 17.11 17.37 17.46 0.52 128.96 47,361 2.57 32,309 3.06 0.06 8
56 13-Jan 17.82 17.82 17.00 17.28 17.34 -0.75 128.29 88,287 4.79 35,829 3.39 0.06 9
57 12-Jan 17.88 18.04 17.02 17.41 17.36 -1.80 129.26 52,855 2.87 27,978 2.65 0.05 7
58 09-Jan 18.70 18.92 17.51 17.73 18.20 -5.09 131.63 50,981 2.77 38,085 3.61 0.07 9
59 08-Jan 19.49 19.50 18.66 18.68 18.97 -3.51 138.69 38,840 2.11 24,304 2.30 0.05 6
60 07-Jan 18.56 19.75 18.56 19.36 19.10 3.81 143.74 66,133 3.59 32,464 3.07 0.06 8
61 06-Jan 19.06 19.39 18.54 18.65 18.93 -2.15 138.47 90,848 4.93 28,445 2.69 0.05 7
62 05-Jan 19.19 19.85 19.00 19.06 19.31 -0.21 141.51 140,305 7.61 43,624 4.13 0.08 10
63 02-Jan 19.56 19.56 19.06 19.10 19.24 -0.37 141.81 31,614 1.72 28,012 2.65 0.05 7
64 01-Jan 19.81 19.90 18.85 19.17 19.15 -2.14 142.33 75,311 4.09 51,813 4.91 0.10 12
65 31-Dec 18.95 20.40 18.43 19.59 19.56 4.59 145.44 152,543 8.28 77,596 7.35 0.15 19
66 30-Dec 19.35 19.74 18.52 18.73 19.18 -2.75 139.06 47,009 2.55 22,916 2.17 0.04 6
67 29-Dec 20.79 20.79 19.02 19.26 19.88 -3.46 142.99 85,196 4.62 46,022 4.36 0.09 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    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX    DKEGL    AMJUMBO    JYOTIGLOBL    SABAR    COOLCAP-RE    ECOLINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com