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: 20.79 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 23-Sep-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 8.4 Barrier: 9.39; Drift%: 26.47
Basic Industry: Other Textile Products Total Equity: 26,990,914 Low52 Date: 30-Mar-2026 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: 15.04 / 12.3 Week: 14.4 / 12.05 Day: 14.0 / 12.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 12.70 14.00 12.50 12.77 13.48 8.04 34.47 442,496 232.65 181,387 110.53 0.24 196
2 06-Apr 9.40 11.82 9.40 11.82 11.63 20.00 31.90 118,427 62.26 78,034 47.55 0.09 84
3 02-Apr 9.27 9.88 9.02 9.85 9.60 5.80 26.59 6,651 3.50 5,254 3.20 0.01 6
4 01-Apr 8.98 9.39 8.98 9.31 9.23 9.02 25.13 12,097 6.36 6,032 3.68 0.01 7
5 30-Mar 9.68 9.68 8.40 8.54 8.93 -8.17 23.05 18,520 9.74 14,871 9.06 0.01 16
6 27-Mar 10.40 10.86 9.16 9.30 9.69 -9.18 25.10 54,486 28.65 42,639 25.98 0.04 46
7 25-Mar 10.44 10.67 10.10 10.24 10.29 0.99 27.64 23,390 12.30 21,186 12.91 0.02 23
8 24-Mar 9.77 10.28 9.42 10.14 9.86 4.21 27.37 7,956 4.18 6,633 4.04 0.01 7
9 23-Mar 10.50 10.50 9.72 9.73 9.80 -6.44 26.26 16,726 8.79 12,435 7.58 0.01 13
10 20-Mar 11.20 11.20 10.00 10.40 10.37 -3.44 28.07 30,876 16.23 25,200 15.36 0.03 27
11 19-Mar 11.21 11.34 10.55 10.77 10.89 -3.93 29.07 6,885 3.62 4,011 2.44 0.00 4
12 18-Mar 11.28 11.29 11.14 11.21 11.23 3.32 30.26 21,443 11.27 16,530 10.07 0.02 18
13 17-Mar 10.80 11.80 10.80 10.85 11.13 1.40 29.29 26,121 13.73 17,362 10.58 0.02 19
14 16-Mar 10.75 10.90 10.51 10.70 10.60 -0.47 28.88 9,988 5.25 6,401 3.90 0.01 7
15 13-Mar 11.40 11.40 10.35 10.75 10.80 -4.78 29.02 4,820 2.53 3,667 2.23 0.00 4
16 12-Mar 11.28 11.33 10.77 11.29 11.05 -0.35 30.47 5,939 3.12 5,612 3.42 0.01 6
17 11-Mar 11.01 11.49 10.91 11.33 11.13 1.61 30.58 3,365 1.77 2,542 1.55 0.00 3
18 10-Mar 11.52 11.57 10.80 11.15 11.11 -0.80 30.09 5,425 2.85 5,146 3.14 0.01 6
19 09-Mar 10.60 11.50 10.50 11.24 10.95 5.34 30.34 15,674 8.24 7,636 4.65 0.01 8
20 06-Mar 10.86 11.39 10.51 10.67 10.82 -3.09 28.80 8,092 4.25 5,511 3.36 0.01 6
21 05-Mar 11.80 11.80 10.90 11.01 11.19 -1.61 29.72 8,930 4.70 7,150 4.36 0.01 8
22 04-Mar 11.80 11.89 11.00 11.19 11.20 -6.28 30.20 21,505 11.31 13,853 8.44 0.02 15
23 02-Mar 12.57 12.57 11.60 11.94 11.87 -5.09 32.23 14,783 7.77 11,006 6.71 0.01 12
24 27-Feb 13.48 13.48 12.12 12.58 12.63 -3.97 33.95 22,528 11.84 13,502 8.23 0.02 15
25 26-Feb 12.17 14.40 12.17 13.10 13.72 7.64 35.36 260,666 137.05 61,875 37.71 0.08 67
26 25-Feb 12.13 12.74 12.06 12.17 12.17 -1.30 32.85 4,516 2.37 3,922 2.39 0.00 4
27 24-Feb 12.75 12.75 12.10 12.33 12.48 -3.29 33.28 13,260 6.97 11,263 6.86 0.01 12
28 23-Feb 12.05 13.20 12.05 12.75 12.56 5.63 34.41 16,124 8.48 9,238 5.63 0.01 10
29 20-Feb 12.39 12.45 11.52 12.07 12.00 -2.27 32.58 6,889 3.62 4,141 2.52 0.00 4
30 19-Feb 12.47 12.47 11.81 12.35 12.33 3.35 33.33 8,101 4.26 5,723 3.49 0.01 6
31 18-Feb 11.88 12.44 11.88 11.95 12.04 0.59 32.25 2,540 1.34 2,387 1.45 0.00 3
32 17-Feb 12.31 12.49 11.65 11.88 11.93 -3.49 32.07 1,901 1.00 1,640 1.00 0.00 2
33 16-Feb 12.33 12.33 12.06 12.31 12.28 0.33 33.23 3,466 1.82 3,149 1.92 0.00 3
34 13-Feb 12.24 12.89 12.11 12.27 12.42 0.25 33.12 18,848 9.91 7,850 4.78 0.01 8
35 12-Feb 12.68 12.68 11.50 12.24 12.12 -1.13 33.04 6,061 3.19 4,841 2.95 0.01 5
36 11-Feb 12.50 12.78 12.33 12.38 12.42 -0.96 33.41 14,151 7.44 9,389 5.72 0.01 10
37 10-Feb 12.52 12.88 12.16 12.50 12.47 1.87 33.74 5,376 2.83 5,023 3.06 0.01 5
38 09-Feb 12.04 12.48 12.04 12.27 12.34 1.91 33.12 6,188 3.25 5,217 3.18 0.01 6
39 06-Feb 12.40 12.40 11.37 12.04 12.09 -1.71 32.50 5,578 2.93 3,153 1.92 0.00 3
40 05-Feb 12.70 12.70 11.76 12.25 12.14 -3.54 33.06 13,057 6.86 9,769 5.95 0.01 11
41 04-Feb 12.60 12.75 12.31 12.70 12.57 3.17 34.28 26,121 13.73 21,589 13.16 0.03 23
42 03-Feb 11.34 12.80 11.00 12.31 12.02 12.42 33.23 60,124 31.61 36,053 21.97 0.04 39
43 02-Feb 10.80 10.98 10.13 10.95 10.37 1.01 29.56 17,994 9.46 12,397 7.55 0.01 13
44 01-Feb 10.61 11.03 10.10 10.84 10.85 2.17 29.26 10,119 5.32 8,326 5.07 0.01 9
45 30-Jan 10.43 10.76 10.31 10.61 10.56 1.73 28.64 3,718 1.95 3,682 2.24 0.00 4
46 29-Jan 10.69 10.99 10.26 10.43 10.49 -2.43 28.15 17,674 9.29 15,777 9.61 0.02 17
47 28-Jan 10.85 10.85 10.50 10.69 10.67 0.09 28.85 8,632 4.54 6,578 4.01 0.01 7
48 27-Jan 10.70 10.85 10.10 10.68 10.53 0.66 28.83 8,381 4.41 5,012 3.05 0.01 5
49 23-Jan 11.10 11.10 10.51 10.61 10.72 -3.81 28.64 127,534 67.05 66,455 40.50 0.07 72
50 22-Jan 11.60 12.19 10.80 11.03 11.43 -4.25 29.77 30,185 15.87 11,985 7.30 0.01 13
51 21-Jan 11.15 12.00 11.15 11.52 11.56 -0.52 31.09 8,601 4.52 6,702 4.08 0.01 7
52 20-Jan 12.05 12.30 11.50 11.58 11.70 -3.90 31.26 29,741 15.64 19,654 11.98 0.02 21
53 19-Jan 12.12 12.50 11.75 12.05 12.02 -0.58 32.52 4,641 2.44 4,032 2.46 0.00 4
54 16-Jan 12.05 13.40 11.35 12.12 12.13 -1.22 32.71 23,450 12.33 9,589 5.84 0.01 10
55 14-Jan 12.80 13.24 12.02 12.27 12.29 -1.68 33.12 11,368 5.98 5,382 3.28 0.01 6
56 13-Jan 13.12 13.12 12.05 12.48 12.40 -3.55 33.68 10,280 5.40 6,345 3.87 0.01 7
57 12-Jan 12.39 13.74 11.75 12.94 12.70 3.60 34.93 10,608 5.58 5,560 3.39 0.01 6
58 09-Jan 12.90 13.30 12.30 12.49 12.71 -2.19 33.71 2,833 1.49 2,816 1.72 0.00 3
59 08-Jan 12.84 13.90 12.56 12.77 13.10 -0.08 34.47 29,319 15.41 14,803 9.02 0.02 16
60 07-Jan 13.44 13.44 12.60 12.78 12.84 0.16 34.49 16,820 8.84 11,722 7.14 0.02 13
61 06-Jan 12.99 13.09 12.41 12.76 12.77 -0.31 34.44 10,494 5.52 6,074 3.70 0.01 7
62 05-Jan 13.16 13.60 12.60 12.80 12.88 -0.78 34.55 11,226 5.90 9,506 5.79 0.01 10
63 02-Jan 12.95 12.97 12.66 12.90 12.87 1.57 34.82 6,717 3.53 5,842 3.56 0.01 6
64 01-Jan 13.20 13.38 11.86 12.70 12.45 -1.47 34.28 15,158 7.97 11,725 7.15 0.01 13
65 31-Dec 13.09 13.98 12.40 12.89 13.09 -3.23 34.79 14,861 7.81 10,533 6.42 0.01 11
66 30-Dec 13.34 13.49 12.84 13.32 13.26 2.30 35.95 9,687 5.09 7,435 4.53 0.01 8
67 29-Dec 12.98 13.05 12.85 13.02 12.96 1.56 35.14 4,465 2.35 4,225 2.57 0.01 5

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    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com