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: 20.89 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 17-Dec-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: 20.79 / 12.8 Week: 14.9 / 13.6 Day: 14.43 / 14.17 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 14.43 14.43 14.17 14.18 14.27 0.21 38.27 5,096 12.68 2,343 2,343.00 0.00 3
2 11-Nov 14.70 14.70 14.10 14.15 14.43 -0.49 38.19 23,510 58.48 13,208 13,208.00 0.02 14
3 10-Nov 15.10 15.10 14.03 14.22 14.18 -1.86 38.38 10,205 25.39 6,223 6,223.00 0.01 7
4 07-Nov 15.30 15.30 14.03 14.49 14.52 -0.55 39.11 5,350 13.31 2,929 2,929.00 0.00 3
5 06-Nov 14.22 14.80 14.22 14.57 14.48 -0.07 39.33 6,257 15.56 4,107 4,107.00 0.01 4
6 04-Nov 14.66 14.66 14.36 14.58 14.58 -0.07 39.35 8,827 21.96 5,782 5,782.00 0.01 6
7 03-Nov 14.50 14.83 14.37 14.59 14.57 2.39 39.38 37,902 94.28 19,598 19,598.00 0.03 21
8 31-Oct 13.94 14.90 13.80 14.25 14.10 2.22 38.46 28,553 71.03 21,724 21,724.00 0.03 24
9 30-Oct 13.93 14.10 13.61 13.94 13.82 1.01 37.63 16,777 41.73 9,944 9,944.00 0.01 11
10 29-Oct 13.78 14.00 13.60 13.80 13.77 0.88 37.25 31,437 78.20 22,306 22,306.00 0.03 24
11 28-Oct 14.00 14.12 13.63 13.68 13.77 -1.23 36.92 26,383 65.63 12,479 12,479.00 0.02 14
12 27-Oct 14.02 14.38 13.73 13.85 13.90 -1.63 37.38 17,806 44.29 13,260 13,260.00 0.02 14
13 24-Oct 14.14 14.76 14.00 14.08 14.18 -1.26 38.00 19,785 49.22 11,348 11,348.00 0.02 12
14 23-Oct 14.60 14.67 14.15 14.26 14.32 -0.97 38.49 13,593 33.81 9,771 9,771.00 0.01 11
15 21-Oct 14.19 14.68 14.19 14.40 14.47 1.48 38.87 4,854 12.07 3,377 3,377.00 0.00 4
16 20-Oct 14.00 14.98 14.00 14.19 14.35 -0.63 38.30 38,770 96.44 23,328 23,328.00 0.03 25
17 17-Oct 14.13 14.89 14.00 14.28 14.32 1.06 38.54 36,525 90.86 25,173 25,173.00 0.04 27
18 16-Oct 14.90 14.90 14.02 14.13 14.15 -2.42 38.14 23,443 58.32 13,135 13,135.00 0.02 14
19 15-Oct 14.99 14.99 14.01 14.48 14.45 2.48 39.08 12,487 31.06 3,624 3,624.00 0.01 4
20 14-Oct 14.50 14.50 13.92 14.13 14.26 -0.98 38.14 9,640 23.98 5,110 5,110.00 0.01 6
21 13-Oct 14.49 14.78 13.90 14.27 14.19 -0.90 38.52 15,125 37.62 8,139 8,139.00 0.01 9
22 10-Oct 14.24 14.86 14.24 14.40 14.50 1.12 38.87 29,798 74.12 17,651 17,651.00 0.03 19
23 09-Oct 14.91 14.91 13.50 14.24 14.31 -4.94 38.44 41,871 104.16 21,895 21,895.00 0.03 24
24 08-Oct 14.37 15.37 14.37 14.98 15.02 2.46 40.43 30,879 76.81 15,575 15,575.00 0.02 17
25 07-Oct 15.15 15.15 14.51 14.62 14.79 -0.41 39.46 11,087 27.58 8,858 8,858.00 0.01 10
26 06-Oct 14.65 15.78 14.47 14.68 15.03 -5.53 39.62 48,826 121.46 33,646 33,646.00 0.05 36
27 03-Oct 15.25 15.88 15.21 15.54 15.53 1.90 41.94 25,849 64.30 15,671 15,671.00 0.02 17
28 01-Oct 15.85 15.85 15.00 15.25 15.37 -0.46 41.16 23,482 58.41 11,616 11,616.00 0.02 13
29 30-Sep 15.94 15.99 15.16 15.32 15.46 -0.20 41.35 31,191 77.59 18,602 18,602.00 0.03 20
30 29-Sep 15.26 16.84 15.00 15.35 15.55 0.66 41.43 38,447 95.64 20,520 20,520.00 0.03 22
31 26-Sep 15.89 15.89 15.11 15.25 15.39 -3.05 41.16 49,952 124.26 26,350 26,350.00 0.04 29
32 25-Sep 16.64 17.24 15.50 15.73 16.25 -5.47 42.46 60,502 150.50 31,739 31,739.00 0.05 34
33 24-Sep 17.69 17.99 16.20 16.64 16.85 -8.12 44.91 178,825 444.84 84,895 84,895.00 0.14 92
34 23-Sep 18.80 20.79 17.55 18.11 19.32 1.40 48.88 2,213,006 5,504.99 353,326 353,326.00 0.68 382
35 22-Sep 16.00 17.98 14.50 17.86 17.14 19.15 48.21 294,521 732.64 160,949 160,949.00 0.28 174
36 19-Sep 14.94 15.65 14.94 14.99 15.05 0.00 40.46 8,873 22.07 0 0.00 0.00 10
37 18-Sep 15.40 15.54 14.50 14.99 15.07 -0.33 40.46 10,164 25.28 0 0.00 0.00 11
38 17-Sep 15.04 15.04 14.97 15.04 15.03 4.95 40.59 21,777 54.17 0 0.00 0.00 24
39 16-Sep 13.75 14.33 13.75 14.33 14.25 4.98 38.68 15,738 39.15 0 0.00 0.00 17
40 15-Sep 13.54 13.79 13.16 13.65 13.48 1.26 36.84 9,912 24.66 0 0.00 0.00 11
41 12-Sep 13.49 13.88 13.26 13.48 13.36 -0.07 36.38 1,553 3.86 0 0.00 0.00 2
42 11-Sep 13.68 13.68 13.30 13.49 13.35 -2.74 36.41 14,622 36.37 0 0.00 0.00 16
43 10-Sep 13.60 14.33 13.23 13.87 13.32 -0.43 37.44 13,183 32.79 0 0.00 0.00 14
44 09-Sep 14.00 14.00 13.35 13.93 13.94 -0.50 37.60 1,279 3.18 0 0.00 0.00 1
45 08-Sep 14.59 14.59 13.65 14.00 13.81 -1.75 37.00 6,054 15.06 0 0.00 0.00 7
46 05-Sep 13.40 14.39 13.40 14.25 13.81 2.30 38.46 5,298 13.18 0 0.00 0.00 6
47 04-Sep 13.50 14.11 13.12 13.93 13.83 3.65 37.60 5,161 12.84 0 0.00 0.00 6
48 03-Sep 12.80 13.89 12.80 13.44 13.42 1.59 36.28 10,070 25.05 0 0.00 0.00 11
49 02-Sep 13.60 13.79 13.21 13.23 13.48 -1.27 35.71 4,411 10.97 0 0.00 0.00 5
50 01-Sep 13.98 13.98 13.21 13.40 13.48 -2.62 36.17 2,864 7.12 0 0.00 0.00 3
51 29-Aug 13.83 13.83 13.00 13.76 13.63 3.23 37.14 3,546 8.82 0 0.00 0.00 4
52 28-Aug 13.06 14.07 12.84 13.33 13.63 -0.52 35.98 12,391 30.82 0 0.00 0.00 13
53 26-Aug 13.43 13.83 13.31 13.40 13.58 -0.22 36.17 401 1.00 0 0.00 0.00 0
54 25-Aug 13.83 13.90 13.26 13.43 13.68 -0.52 36.25 1,872 4.66 0 0.00 0.00 2
55 22-Aug 13.05 13.65 13.05 13.50 13.31 2.97 36.44 2,059 5.12 0 0.00 0.00 2
56 21-Aug 13.50 13.60 13.11 13.11 13.14 -2.89 35.39 535 1.33 0 0.00 0.00 1
57 20-Aug 13.72 13.72 12.96 13.50 13.33 2.27 36.44 4,176 10.39 0 0.00 0.00 5
58 19-Aug 13.45 13.45 13.20 13.20 13.22 -0.30 35.63 4,163 10.36 0 0.00 0.00 5
59 18-Aug 13.97 13.97 12.90 13.24 13.31 -1.78 35.74 2,710 6.74 0 0.00 0.00 3
60 14-Aug 13.02 13.55 12.72 13.48 12.90 0.67 36.38 11,267 28.03 0 0.00 0.00 12
61 13-Aug 13.80 13.84 13.27 13.39 13.67 -3.39 36.14 3,362 8.36 0 0.00 0.00 4
62 12-Aug 14.25 14.25 13.55 13.86 13.61 -0.79 37.41 2,783 6.92 0 0.00 0.00 3
63 11-Aug 13.90 14.14 13.25 13.97 13.78 2.80 37.71 3,308 8.23 0 0.00 0.00 4
64 08-Aug 13.83 13.83 13.50 13.59 13.63 -1.31 36.68 2,351 5.85 0 0.00 0.00 3
65 07-Aug 14.64 14.64 13.67 13.77 13.86 -4.04 37.17 5,412 13.46 0 0.00 0.00 6
66 06-Aug 15.00 15.00 13.81 14.35 14.72 0.21 38.73 6,553 16.30 0 0.00 0.00 7
67 05-Aug 13.11 14.41 13.11 14.32 14.36 4.30 38.65 3,309 8.23 0 0.00 0.00 4

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