Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SAMPANN, Sampann Utpadan India Limited, INE735M01018, Listing: 27-Jul-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 10 High52 Price: 47.88 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 24-Dec-2024 Bumper: 41.0; Drift%: -7.25
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 24.16 Barrier: -; Drift%: -
Basic Industry: Rubber Total Equity: 40,610,000 Low52 Date: 01-Apr-2025 SHP: 40.66 / 19.96 / 0.0 / 39.38
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 40.89 / 25.65 Month: 30.4 / 26.11 Week: 43.11 / 33.52 Day: 39.59 / 35.69 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 35.69 39.59 35.69 38.23 38.15 7.51 155.25 394,874 53.00 98,119 19.12 0.37 61
2 11-Nov 37.30 37.30 35.16 35.56 35.84 -3.24 144.41 220,457 29.59 99,197 19.33 0.36 62
3 10-Nov 38.00 39.38 36.31 36.75 37.61 -5.50 149.24 301,536 40.47 136,837 26.66 0.51 86
4 07-Nov 41.88 41.88 38.46 38.89 39.76 -6.27 157.93 423,738 56.88 165,621 32.27 0.66 104
5 06-Nov 41.30 43.44 40.39 41.49 42.38 1.97 168.49 504,920 67.77 165,020 32.15 0.70 103
6 04-Nov 43.00 43.00 40.55 40.69 41.70 -4.89 165.24 157,945 21.20 84,340 16.43 0.35 53
7 03-Nov 41.31 43.43 41.00 42.78 42.55 3.56 173.73 299,411 40.19 149,716 29.17 0.64 94
8 31-Oct 40.31 42.70 39.29 41.31 41.09 3.02 167.76 378,310 50.78 161,845 31.53 0.67 101
9 30-Oct 40.94 41.30 39.11 40.10 40.69 -1.57 162.85 382,487 51.34 177,345 34.55 0.72 111
10 29-Oct 38.01 43.11 37.18 40.74 40.55 8.09 165.45 1,617,950 217.17 429,490 83.67 1.74 269
11 28-Oct 36.29 38.35 35.10 37.69 36.96 3.86 153.06 452,038 60.68 154,599 30.12 0.57 97
12 27-Oct 33.52 38.77 33.52 36.29 36.93 8.10 147.37 1,317,856 176.89 427,951 83.37 1.58 268
13 24-Oct 34.15 34.89 33.41 33.57 33.97 -0.68 136.33 87,871 11.79 47,482 9.25 0.16 30
14 23-Oct 33.12 34.10 32.93 33.80 33.73 2.05 137.26 146,655 19.69 95,127 18.53 0.32 59
15 21-Oct 32.40 33.48 30.10 33.12 32.11 2.22 134.50 73,880 9.92 44,168 8.60 0.14 28
16 20-Oct 33.75 33.75 32.00 32.40 32.67 -0.09 131.58 110,690 14.86 67,080 13.07 0.22 42
17 17-Oct 36.81 37.98 29.56 32.43 33.99 -10.22 131.70 578,868 77.70 236,009 45.98 0.80 148
18 16-Oct 34.00 38.50 33.98 36.12 36.76 8.14 146.68 687,292 92.25 260,412 50.73 0.96 163
19 15-Oct 35.54 35.96 33.20 33.40 34.44 -6.02 135.64 133,983 17.98 67,789 13.21 0.23 42
20 14-Oct 35.51 36.80 34.10 35.54 35.52 -0.25 144.33 395,990 53.15 156,438 30.48 0.56 98
21 13-Oct 33.16 38.24 32.22 35.63 35.57 11.80 144.69 1,106,974 148.59 431,426 84.05 1.53 270
22 10-Oct 31.86 33.67 31.30 31.87 32.34 -2.00 129.42 44,240 5.94 33,430 6.51 0.11 21
23 09-Oct 33.86 34.66 31.50 32.52 32.55 -1.90 132.06 124,173 16.67 65,102 12.68 0.21 34
24 08-Oct 29.60 34.10 29.01 33.15 32.17 13.26 134.62 328,468 44.09 158,270 30.83 0.51 82
25 07-Oct 29.60 31.00 28.00 29.27 29.36 1.42 118.87 78,913 10.59 48,753 9.50 0.14 25
26 06-Oct 31.10 31.10 28.46 28.86 29.36 -4.60 117.20 135,292 18.16 72,755 14.17 0.21 38
27 03-Oct 29.31 30.25 28.08 30.25 30.06 10.00 122.85 182,522 24.50 115,561 22.51 0.35 60
28 01-Oct 29.27 29.27 26.50 27.50 27.43 -2.10 111.68 30,414 4.08 17,323 3.37 0.05 9
29 30-Sep 26.81 28.64 26.81 28.09 28.04 2.00 114.07 16,986 2.28 7,761 1.51 0.02 4
30 29-Sep 27.52 29.50 26.51 27.54 28.34 0.15 111.84 46,049 6.18 22,543 4.39 0.06 12
31 26-Sep 28.20 28.25 27.23 27.50 27.56 1.40 111.68 16,421 2.20 10,651 2.08 0.03 6
32 25-Sep 28.90 28.90 26.70 27.12 27.49 -4.27 110.13 45,047 6.05 25,568 4.98 0.07 13
33 24-Sep 28.11 28.75 28.00 28.33 28.36 -0.35 115.05 7,449 1.00 5,132 1.00 0.01 3
34 23-Sep 28.95 28.95 27.53 28.43 28.42 1.32 115.45 51,103 6.86 23,331 4.55 0.07 12
35 22-Sep 27.67 28.52 26.70 28.06 27.80 -2.33 113.95 52,915 7.10 27,232 5.31 0.08 14
36 19-Sep 29.49 29.50 28.22 28.73 28.68 -0.24 116.67 16,367 2.20 11,761 2.29 0.03 6
37 18-Sep 28.74 29.00 28.32 28.80 28.59 1.73 116.96 12,608 1.69 7,636 1.49 0.02 4
38 17-Sep 28.36 29.99 28.01 28.31 28.72 -2.68 114.97 37,706 5.06 26,099 5.08 0.07 14
39 16-Sep 29.40 30.00 28.61 29.09 29.57 -0.31 118.13 24,359 3.27 13,104 2.55 0.04 7
40 15-Sep 26.39 30.00 26.39 29.18 28.76 6.34 118.50 92,817 12.46 58,003 11.30 0.17 30
41 12-Sep 28.25 28.46 27.22 27.44 27.75 -2.63 111.43 15,503 2.08 11,524 2.25 0.03 6
42 11-Sep 27.99 28.39 27.50 28.18 28.06 1.95 114.44 33,558 4.50 27,268 5.31 0.08 14
43 10-Sep 26.97 27.98 26.11 27.64 27.28 1.58 112.25 31,834 4.27 19,199 3.74 0.05 10
44 09-Sep 28.49 28.49 27.15 27.21 27.46 0.11 110.50 19,021 2.55 12,634 2.46 0.03 7
45 08-Sep 28.43 28.66 26.51 27.18 27.35 -3.89 110.38 88,785 11.92 48,749 9.50 0.13 25
46 05-Sep 29.17 29.17 28.05 28.28 28.44 -1.12 114.85 33,243 4.46 24,333 4.74 0.07 13
47 04-Sep 29.63 29.63 28.41 28.60 28.76 0.32 116.14 44,337 5.95 21,525 4.19 0.06 11
48 03-Sep 29.33 30.30 26.39 28.51 28.29 -2.80 115.78 146,328 19.64 79,809 15.55 0.23 42
49 02-Sep 30.40 30.40 28.80 29.33 29.29 -1.84 119.11 51,912 6.97 30,788 6.00 0.09 16
50 01-Sep 29.94 30.39 29.17 29.88 29.88 3.39 121.34 31,323 4.20 21,982 4.28 0.07 11
51 29-Aug 29.89 29.89 28.55 28.90 29.30 -1.53 117.36 35,822 4.81 18,803 3.66 0.06 10
52 28-Aug 31.03 31.41 29.01 29.35 29.96 -7.00 119.19 68,421 9.18 35,640 6.94 0.11 19
53 26-Aug 32.67 32.67 31.15 31.56 31.87 -0.72 128.17 36,054 4.84 20,786 4.05 0.07 11
54 25-Aug 31.88 34.20 31.50 31.79 32.72 -0.28 129.10 120,359 16.16 37,161 7.24 0.12 19
55 22-Aug 32.90 33.58 31.32 31.88 32.25 -0.53 129.46 61,853 8.30 45,804 8.92 0.15 24
56 21-Aug 32.62 33.30 31.00 32.05 32.13 -2.02 130.16 48,400 6.50 32,472 6.33 0.10 17
57 20-Aug 32.90 33.09 32.26 32.71 32.40 1.43 132.84 740,836 99.44 735,415 143.27 2.38 383
58 19-Aug 32.50 32.85 31.55 32.25 32.12 1.67 130.97 21,203 2.85 9,329 1.82 0.03 5
59 18-Aug 33.60 33.60 31.20 31.72 32.96 -1.86 128.81 1,349,578 181.15 1,272,349 247.88 4.19 662
60 14-Aug 33.95 34.78 31.70 32.32 33.45 -3.23 131.25 78,514 10.54 49,648 9.67 0.17 26
61 13-Aug 33.56 34.27 31.91 33.40 33.22 1.06 135.64 52,178 7.00 28,488 5.55 0.09 15
62 12-Aug 34.50 34.95 31.52 33.05 32.88 0.33 134.22 142,368 19.11 64,320 12.53 0.21 33
63 11-Aug 30.01 32.94 30.00 32.94 32.30 9.98 133.77 54,514 7.32 53,748 10.47 0.17 28
64 08-Aug 30.46 31.29 29.60 29.95 30.43 -1.64 121.63 19,610 2.63 11,236 2.19 0.03 6
65 07-Aug 32.49 32.49 29.55 30.45 30.81 -3.49 123.66 79,671 10.69 32,813 6.39 0.10 17
66 06-Aug 32.50 32.50 30.10 31.55 31.49 0.99 128.12 50,736 6.81 22,517 4.39 0.07 12
67 05-Aug 29.81 31.24 29.50 31.24 30.94 4.97 126.87 42,405 5.69 31,592 6.15 0.10 16

Similar Stocks: APCOTEXIND    ELGIRUBCO    GRPLTD    HARRMALAYA    PIXTRANS    RUBFILA    SAMPANN    LRRPL    PENTAGON    TINNARUBR   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com