Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SCHAND, S Chand And Company Limited, INE807K01035, Listing: 09-May-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 255.95 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 27-May-2024 Bumper: 196.24; Drift%: 15.92
Industry: Printing & Publication Face Value: 5 Low52 Price: 156.91 Barrier: -; Drift%: -
Basic Industry: Printing & Publication Total Equity: 35,249,632 Low52 Date: 04-Mar-2025 SHP: 47.02 / 3.84 / 2.94 / 46.21
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 221.65 / 156.91 Month: 179.6 / 156.91 Week: 240.84 / 205.93 Day: 235.9 / 230.3 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 234.00 235.90 230.30 233.41 232.65 -0.15 822.76 44,555 1.33 21,653 1.33 0.50 0.13
2 21-May 230.90 238.30 227.11 233.77 234.23 1.63 824.03 78,155 2.33 37,921 2.33 0.89 0.23
3 20-May 234.10 239.00 227.50 230.03 232.84 -1.22 810.85 83,920 2.50 37,952 2.33 0.88 0.23
4 19-May 230.00 236.90 228.27 232.87 232.71 1.72 820.86 95,949 2.86 45,801 2.81 1.07 0.29
5 16-May 229.00 236.79 226.50 228.93 230.94 -0.64 806.97 122,481 3.65 54,868 3.37 1.27 0.35
6 15-May 228.80 240.84 225.00 230.41 233.96 0.70 812.19 267,740 7.98 117,471 7.20 2.75 0.75
7 14-May 227.35 229.80 224.40 228.80 228.48 0.89 806.51 122,980 3.67 67,639 4.15 1.55 0.43
8 13-May 207.15 229.55 207.15 226.79 224.03 8.50 799.43 435,016 12.96 143,966 8.83 3.23 0.91
9 12-May 209.00 212.00 205.93 209.03 208.26 2.12 736.82 124,559 3.71 86,388 5.30 1.80 0.55
10 09-May 193.00 208.99 193.00 204.70 202.47 2.38 721.56 101,734 3.03 38,179 2.34 0.77 0.24
11 08-May 194.83 204.00 193.19 199.95 199.78 2.89 704.82 60,677 1.81 35,445 2.17 0.71 0.22
12 07-May 182.00 196.98 181.99 194.34 190.94 3.61 685.04 85,001 2.53 41,200 2.53 0.79 0.26
13 06-May 195.81 196.55 186.80 187.57 189.70 -3.73 661.18 59,405 1.77 34,250 2.10 0.65 0.22
14 05-May 198.94 199.74 192.00 194.84 194.57 -1.26 686.80 94,581 2.82 49,062 3.01 0.95 0.31
15 02-May 198.40 201.82 196.24 197.32 198.03 -0.56 695.55 33,554 1.00 16,304 1.00 0.32 0.10
16 30-Apr 208.65 209.80 196.82 198.43 202.98 -3.47 699.46 101,038 3.01 58,594 3.59 1.19 0.37
17 29-Apr 203.00 212.45 203.00 205.57 208.03 1.80 724.63 61,401 1.83 28,850 1.77 0.60 0.18
18 28-Apr 200.79 204.95 197.23 201.93 200.66 1.11 711.80 43,702 1.30 18,447 1.13 0.37 0.12
19 25-Apr 207.00 208.41 196.00 199.72 200.95 -3.27 704.01 108,117 3.22 63,025 3.87 1.27 0.40
20 24-Apr 210.01 214.50 204.75 206.48 209.02 -1.97 727.83 86,851 2.59 43,724 2.68 0.91 0.28
21 23-Apr 214.05 219.80 209.03 210.64 213.46 -1.69 742.50 62,611 1.87 32,780 2.01 0.70 0.21
22 22-Apr 226.00 230.00 207.42 214.27 219.34 -4.37 755.29 155,109 4.62 79,032 4.85 1.73 0.50
23 21-Apr 214.25 230.41 212.70 224.05 224.55 5.89 789.77 253,000 7.54 96,305 5.91 2.16 0.61
24 17-Apr 211.00 218.83 207.48 211.58 211.88 1.12 745.81 86,552 2.58 36,775 2.26 0.78 0.23
25 16-Apr 204.70 210.00 203.01 209.23 208.71 2.77 737.53 151,405 4.51 81,241 4.98 1.70 0.52
26 15-Apr 201.60 209.80 198.40 203.59 204.02 2.49 717.65 206,490 6.15 103,758 6.36 2.12 0.66
27 11-Apr 200.00 200.00 194.20 198.64 198.15 1.73 700.20 135,278 4.03 89,744 5.50 1.78 0.57
28 09-Apr 191.90 196.80 191.70 195.26 194.86 1.35 688.28 237,171 7.07 83,521 5.12 1.63 0.53
29 08-Apr 176.60 199.65 176.60 192.66 193.66 9.17 679.12 863,174 25.72 157,362 9.65 3.05 1.00
30 07-Apr 168.00 179.19 165.00 176.48 171.58 2.54 622.09 168,141 5.01 79,995 4.91 1.37 0.51
31 04-Apr 180.79 180.80 169.81 172.11 173.21 -5.06 606.68 64,841 1.93 33,318 2.04 0.58 0.21
32 03-Apr 179.80 184.78 178.99 181.28 181.49 0.88 639.01 77,407 2.31 37,201 2.28 0.68 0.24
33 02-Apr 181.98 181.98 174.32 179.69 179.07 0.23 633.40 76,491 2.28 49,107 3.01 0.88 0.31
34 01-Apr 168.89 180.17 168.89 179.27 177.07 6.15 631.92 53,689 1.60 26,541 1.63 0.47 0.17
35 28-Mar 170.00 173.79 168.00 168.89 170.95 -1.27 595.33 105,375 3.14 63,273 3.88 1.08 0.40
36 27-Mar 170.00 173.00 170.00 171.07 171.54 0.04 603.02 131,912 3.93 106,779 6.55 1.83 0.68
37 26-Mar 170.40 174.00 170.02 171.00 171.05 -0.10 602.00 102,704 3.06 73,571 4.51 1.26 0.47
38 25-Mar 172.00 174.08 170.01 171.17 171.40 -0.41 603.37 83,465 2.49 51,613 3.17 0.88 0.33
39 24-Mar 174.90 178.59 170.10 171.87 173.98 -1.64 605.84 131,286 3.91 75,984 4.66 1.32 0.48
40 21-Mar 173.34 175.01 171.80 174.74 174.25 0.81 615.95 126,358 3.77 96,302 5.91 1.68 0.61
41 20-Mar 174.94 177.44 171.39 173.34 174.28 -1.18 611.02 152,993 4.56 87,258 5.35 1.52 0.55
42 19-Mar 175.00 179.60 173.89 175.41 176.04 1.41 618.31 99,816 2.97 62,165 3.81 1.09 0.39
43 18-Mar 172.50 175.48 165.55 172.97 172.03 -0.54 609.71 78,558 2.34 47,227 2.90 0.81 0.30
44 17-Mar 172.00 175.37 171.14 173.91 173.63 0.99 613.03 91,953 2.74 67,561 4.14 1.17 0.43
45 13-Mar 170.30 174.00 168.87 172.20 171.35 0.38 607.00 46,576 1.39 30,769 1.89 0.53 0.20
46 12-Mar 168.20 174.80 167.44 171.55 170.81 0.72 604.71 109,691 3.27 78,829 4.83 1.35 0.50
47 11-Mar 163.99 172.22 161.42 170.33 166.42 2.57 600.41 76,215 2.27 38,113 2.34 0.63 0.24
48 10-Mar 167.50 168.20 162.00 166.07 164.58 -0.77 585.39 52,640 1.57 27,337 1.68 0.45 0.17
49 07-Mar 167.50 170.00 164.99 167.36 167.88 0.41 589.94 54,351 1.62 28,401 1.74 0.48 0.18
50 06-Mar 165.19 169.90 164.00 166.67 166.75 1.45 587.51 74,381 2.22 42,290 2.59 0.71 0.27
51 05-Mar 159.60 168.28 159.29 164.29 164.98 3.51 579.12 79,139 2.36 49,957 3.06 0.82 0.32
52 04-Mar 159.01 165.52 156.91 158.72 160.76 -0.93 559.48 85,134 2.54 44,480 2.73 0.72 0.28
53 03-Mar 168.00 173.09 157.68 160.21 160.97 -5.49 564.73 193,707 5.77 139,026 8.53 2.24 0.88
54 28-Feb 170.10 172.12 166.26 169.51 170.12 -0.96 597.52 36,374 1.08 18,651 1.14 0.32 0.12
55 27-Feb 177.17 177.17 169.25 171.15 172.99 -3.40 603.30 27,094 0.81 17,718 1.09 0.31 0.11
56 25-Feb 177.12 180.00 175.39 177.17 177.59 -0.38 624.52 23,048 0.69 11,488 0.70 0.20 0.07
57 24-Feb 185.70 185.70 175.76 177.85 177.58 -3.33 626.91 55,266 1.65 43,160 2.65 0.77 0.27
58 21-Feb 180.90 187.40 178.51 183.98 182.69 0.64 648.52 41,870 1.25 24,624 1.51 0.45 0.16
59 20-Feb 170.35 185.00 168.00 182.81 178.47 8.02 644.40 138,473 4.13 52,414 3.21 0.94 0.33
60 19-Feb 167.62 175.11 167.62 169.24 170.07 0.05 596.56 112,982 3.37 62,268 3.82 1.06 0.40
61 18-Feb 171.10 172.16 166.08 169.15 168.68 -0.62 596.25 42,791 1.28 27,788 1.70 0.47 0.18
62 17-Feb 173.00 176.66 168.02 170.21 171.90 -2.40 599.98 56,547 1.69 30,324 1.86 0.52 0.19
63 14-Feb 182.99 183.00 168.81 174.39 172.47 -4.20 614.72 137,789 4.11 86,554 5.31 1.49 0.55
64 13-Feb 191.75 191.75 180.41 182.04 185.25 -4.67 641.68 48,462 1.44 32,159 1.97 0.60 0.20
65 12-Feb 190.20 192.99 185.00 190.95 189.95 0.26 673.09 66,253 1.97 44,531 2.73 0.85 0.28
66 11-Feb 185.30 191.00 182.01 190.45 189.14 2.53 671.33 92,802 2.77 68,934 4.23 1.30 0.44
67 10-Feb 191.05 192.00 182.01 185.75 187.84 -3.05 654.76 93,673 2.79 72,992 4.48 1.37 0.46

Similar Stocks: INFOMEDIA    NAVNETEDUL    REPRO    SCHAND    CHETANA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com