Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SGL, STL Global Limited, INE353H01010, Listing: 10-Apr-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 27.32 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 10.04 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 26,990,914 Low52 Date: 07-Apr-2025 SHP: 65.76 / 0.0 / 0.0 / 34.24
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 20.0 / 10.16 Month: 16.99 / 12.05 Week: 16.48 / 15.25 Day: 15.73 / 15.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 15.73 15.73 15.50 15.72 15.56 -0.51 42.43 4,588 1.69 0 0.00 0.00 5
2 08-Jul 15.55 16.00 15.55 15.80 15.73 0.89 42.65 2,935 1.08 0 0.00 0.00 3
3 07-Jul 15.95 16.00 15.50 15.66 15.64 -2.25 42.27 3,865 1.42 0 0.00 0.00 4
4 04-Jul 15.67 16.40 15.25 16.02 15.90 2.17 43.24 20,859 7.66 0 0.00 0.00 23
5 03-Jul 15.98 15.98 15.55 15.68 15.69 -1.57 42.32 7,255 2.67 0 0.00 0.00 8
6 02-Jul 15.55 16.48 15.49 15.93 15.62 -0.25 43.00 16,545 6.08 0 0.00 0.00 18
7 01-Jul 15.90 15.99 15.76 15.97 15.94 -0.13 43.10 5,579 2.05 0 0.00 0.00 6
8 30-Jun 15.71 16.20 15.71 15.99 15.96 0.63 43.16 7,032 2.58 0 0.00 0.00 8
9 27-Jun 15.68 16.24 15.68 15.89 15.80 -0.69 42.89 12,408 4.56 0 0.00 0.00 13
10 26-Jun 16.55 16.55 15.51 16.00 15.98 -0.62 43.00 8,002 2.94 0 0.00 0.00 9
11 25-Jun 15.45 16.35 15.45 16.10 15.98 2.22 43.46 18,921 6.95 0 0.00 0.00 20
12 24-Jun 16.55 16.58 15.61 15.75 16.04 -2.48 42.51 14,417 5.30 0 0.00 0.00 16
13 23-Jun 15.31 16.40 15.11 16.15 15.89 3.39 43.59 19,258 7.07 0 0.00 0.00 21
14 20-Jun 16.00 16.30 15.00 15.62 15.73 0.00 42.16 11,238 4.13 0 0.00 0.00 12
15 19-Jun 16.80 16.92 15.30 15.62 16.02 -6.02 42.16 98,446 36.17 58,073 58,073.00 0.09 63
16 18-Jun 18.16 18.45 16.51 16.62 17.27 -8.48 44.86 241,733 88.81 100,683 100,683.00 0.17 109
17 17-Jun 18.20 20.30 17.55 18.16 19.00 6.14 49.02 2,068,324 759.85 371,515 371,515.00 0.00 402
18 16-Jun 15.55 17.49 15.20 17.11 16.78 9.54 46.18 204,439 75.11 168,724 168,724.00 0.28 183
19 13-Jun 15.50 15.98 15.20 15.62 15.68 0.64 42.16 10,691 3.93 7,150 7,150.00 0.01 8
20 12-Jun 15.95 16.28 15.44 15.52 15.64 -2.57 41.89 19,063 7.00 8,688 8,688.00 0.01 9
21 11-Jun 15.61 16.46 15.61 15.93 16.01 0.57 43.00 11,946 4.39 8,197 8,197.00 0.01 9
22 10-Jun 16.80 16.80 15.26 15.84 15.91 -2.40 42.75 18,619 6.84 11,784 11,784.00 0.02 13
23 09-Jun 16.36 16.98 16.09 16.23 16.38 -0.79 43.81 15,443 5.67 8,609 8,609.00 0.01 9
24 06-Jun 16.62 16.95 16.32 16.36 16.58 -1.27 44.16 42,692 15.68 34,828 34,828.00 0.06 38
25 05-Jun 15.15 16.99 15.15 16.57 16.58 5.74 44.72 131,701 48.38 84,072 84,072.00 0.14 91
26 04-Jun 16.22 16.25 15.50 15.67 15.78 -2.55 42.29 10,496 3.86 7,446 7,446.00 0.01 8
27 03-Jun 15.10 17.20 15.10 16.08 16.34 5.86 43.40 106,672 39.19 49,012 49,012.00 0.08 53
28 02-Jun 15.51 15.99 15.10 15.19 15.50 -2.13 41.00 37,457 13.76 23,099 23,099.00 0.04 25
29 30-May 16.60 16.99 15.23 15.52 16.22 -5.13 41.89 159,215 58.49 96,399 96,399.00 0.16 104
30 29-May 14.90 16.88 14.00 16.36 16.21 15.54 44.16 455,810 167.45 133,780 133,780.00 0.22 145
31 28-May 15.27 15.27 13.51 14.16 14.31 -5.28 38.22 41,712 15.32 25,200 25,200.00 0.04 27
32 27-May 14.80 15.25 14.63 14.95 15.03 0.07 40.35 5,489 2.02 3,932 3,932.00 0.01 4
33 26-May 14.11 15.70 14.11 14.94 14.96 0.47 40.32 60,018 22.05 37,471 37,471.00 0.06 41
34 23-May 15.27 15.29 14.71 14.87 14.98 -1.20 40.14 10,010 3.68 6,239 6,239.00 0.01 7
35 22-May 15.00 15.37 14.59 15.05 15.07 -0.20 40.62 9,864 3.62 5,237 5,237.00 0.01 6
36 21-May 14.73 15.75 14.45 15.08 15.16 2.38 40.70 27,547 10.12 17,465 17,465.00 0.03 19
37 20-May 14.85 15.20 14.33 14.73 14.77 -0.81 39.76 38,991 14.32 28,497 28,497.00 0.04 31
38 19-May 15.38 15.75 14.35 14.85 15.21 -3.38 40.08 73,336 26.94 30,275 30,275.00 0.05 33
39 16-May 14.66 15.80 14.66 15.37 15.28 5.06 41.49 55,407 20.36 39,707 39,707.00 0.06 43
40 15-May 15.45 16.39 14.11 14.63 15.59 -3.56 39.49 354,423 130.21 130,812 130,812.00 0.20 142
41 14-May 13.31 15.49 13.31 15.17 14.96 13.21 40.95 354,728 130.32 104,771 104,771.00 0.16 113
42 13-May 13.95 13.95 13.37 13.40 13.55 -1.76 36.17 10,290 3.78 6,440 6,440.00 0.01 7
43 12-May 14.57 14.57 13.20 13.64 13.53 8.51 36.82 9,647 3.54 5,203 5,203.00 0.01 6
44 09-May 12.20 13.23 12.17 12.57 12.69 -5.49 33.93 16,227 5.96 8,600 8,600.00 0.01 9
45 08-May 12.75 13.58 12.75 13.30 13.39 1.92 35.90 8,464 3.11 6,089 6,089.00 0.01 7
46 07-May 12.74 13.50 12.05 13.05 13.09 2.35 35.22 11,304 4.15 8,625 8,625.00 0.01 9
47 06-May 12.57 13.89 12.57 12.75 13.01 -4.06 34.41 7,089 2.60 4,908 4,908.00 0.01 5
48 05-May 13.20 13.74 13.00 13.29 13.24 -0.97 35.87 6,321 2.32 3,111 3,111.00 0.00 3
49 02-May 13.56 13.59 12.96 13.42 13.30 -1.18 36.22 4,727 1.74 2,071 2,071.00 0.00 2
50 30-Apr 13.80 13.80 13.02 13.58 13.56 2.26 36.65 5,484 2.01 3,208 3,208.00 0.00 3
51 29-Apr 13.60 13.98 13.03 13.28 13.52 -2.21 35.84 6,671 2.45 4,722 4,722.00 0.01 5
52 28-Apr 13.71 13.94 13.33 13.58 13.48 -0.88 36.65 11,398 4.19 8,916 8,916.00 0.01 10
53 25-Apr 14.50 14.50 13.52 13.70 13.80 -5.06 36.98 10,996 4.04 8,221 8,221.00 0.01 9
54 24-Apr 14.88 14.88 14.00 14.43 14.51 0.49 38.95 16,766 6.16 13,544 13,544.00 0.02 15
55 23-Apr 15.52 15.52 14.05 14.36 14.44 -1.10 38.76 43,466 15.97 28,770 28,770.00 0.04 31
56 22-Apr 13.94 14.88 12.66 14.52 14.23 6.37 39.19 49,000 18.00 30,430 30,430.00 0.04 33
57 21-Apr 13.32 14.00 12.85 13.65 13.37 5.41 36.84 42,545 15.63 37,822 37,822.00 0.05 41
58 17-Apr 12.67 13.89 12.50 12.95 12.95 2.21 34.95 39,498 14.51 29,771 29,771.00 0.04 32
59 16-Apr 12.96 12.96 12.24 12.67 12.42 4.02 34.20 2,721 1.00 2,698 2,698.00 0.00 3
60 15-Apr 12.48 12.60 11.65 12.18 12.21 0.16 32.87 13,318 4.89 6,248 6,248.00 0.01 7
61 11-Apr 11.55 12.49 11.55 12.16 12.12 3.14 32.82 17,194 6.32 9,186 9,186.00 0.01 10
62 09-Apr 11.85 12.16 11.20 11.79 11.76 1.73 31.82 4,597 1.69 3,250 3,250.00 0.00 4
63 08-Apr 11.37 12.16 11.37 11.59 11.69 3.85 31.28 11,041 4.06 4,499 4,499.00 0.01 5
64 07-Apr 11.99 11.99 10.04 11.16 11.09 -7.46 30.12 9,388 3.45 4,762 4,762.00 0.01 5
65 04-Apr 12.96 12.96 11.67 12.06 12.15 -3.29 32.55 25,112 9.23 14,096 14,096.00 0.02 15
66 03-Apr 11.65 12.55 11.03 12.47 12.22 6.86 33.66 29,896 10.98 21,890 21,890.00 0.03 24
67 02-Apr 11.19 12.60 11.19 11.67 11.76 1.74 31.50 14,338 5.27 10,728 10,728.00 0.01 12

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    DIVYADHAN    GAJANAND    LEMERITE    NEELAM    PARAMOUNT    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com