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: 13.97; Drift%: -4.8
Basic Industry: Other Textile Products Total Equity: 26,990,914 Low52 Date: 07-Apr-2025 SHP: 65.76 / 0.0 / 0.0 / 34.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 20.0 / 10.16 Month: 16.48 / 13.29 Week: 14.25 / 12.72 Day: 14.07 / 12.84 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 04-Aug 14.20 14.29 13.10 13.73 13.85 0.81 37.06 9,799 24.38 0 0.00 0.00 11
18 01-Aug 13.46 13.69 13.00 13.62 13.44 1.34 36.76 14,138 35.17 0 0.00 0.00 15
19 31-Jul 13.29 13.80 13.29 13.44 13.42 -3.93 36.28 12,124 30.16 0 0.00 0.00 13
20 30-Jul 14.06 14.06 13.80 13.99 13.96 -0.57 37.76 1,903 4.73 0 0.00 0.00 2
21 29-Jul 13.42 14.39 13.42 14.07 13.97 -0.21 37.98 3,299 8.21 0 0.00 0.00 4
22 28-Jul 14.87 14.87 13.97 14.10 14.16 -4.15 38.06 4,139 10.30 0 0.00 0.00 4
23 25-Jul 14.79 15.00 14.21 14.71 14.64 -0.61 39.70 3,955 9.84 0 0.00 0.00 4
24 24-Jul 14.90 14.90 14.20 14.80 14.53 0.41 39.95 6,347 15.79 0 0.00 0.00 7
25 23-Jul 15.14 15.14 14.11 14.74 14.67 -0.61 39.78 18,834 46.85 0 0.00 0.00 20
26 22-Jul 15.30 15.49 14.72 14.83 14.88 -4.32 40.03 35,068 87.23 0 0.00 0.00 38
27 21-Jul 15.20 15.68 15.20 15.50 15.45 1.77 41.84 2,873 7.15 0 0.00 0.00 3
28 18-Jul 15.58 15.83 15.02 15.23 15.13 -1.10 41.11 5,905 14.69 0 0.00 0.00 6
29 17-Jul 15.52 15.87 15.40 15.40 15.45 -0.77 41.57 11,540 28.71 0 0.00 0.00 12
30 16-Jul 15.11 15.98 15.00 15.52 15.35 -1.71 41.89 6,860 17.06 0 0.00 0.00 7
31 15-Jul 15.30 15.88 15.30 15.79 15.51 0.89 42.62 16,325 40.61 0 0.00 0.00 18
32 14-Jul 15.59 15.97 15.05 15.65 15.43 -0.89 42.24 2,974 7.40 0 0.00 0.00 3
33 11-Jul 15.55 15.99 15.30 15.79 15.64 -0.75 42.62 1,818 4.52 0 0.00 0.00 2
34 10-Jul 16.03 16.03 15.54 15.91 15.79 1.21 42.94 4,701 11.69 0 0.00 0.00 5
35 09-Jul 15.73 15.73 15.50 15.72 15.56 -0.51 42.43 4,588 11.41 0 0.00 0.00 5
36 08-Jul 15.55 16.00 15.55 15.80 15.73 0.89 42.65 2,935 7.30 0 0.00 0.00 3
37 07-Jul 15.95 16.00 15.50 15.66 15.64 -2.25 42.27 3,865 9.61 0 0.00 0.00 4
38 04-Jul 15.67 16.40 15.25 16.02 15.90 2.17 43.24 20,859 51.89 0 0.00 0.00 23
39 03-Jul 15.98 15.98 15.55 15.68 15.69 -1.57 42.32 7,255 18.05 0 0.00 0.00 8
40 02-Jul 15.55 16.48 15.49 15.93 15.62 -0.25 43.00 16,545 41.16 0 0.00 0.00 18
41 01-Jul 15.90 15.99 15.76 15.97 15.94 -0.13 43.10 5,579 13.88 0 0.00 0.00 6
42 30-Jun 15.71 16.20 15.71 15.99 15.96 0.63 43.16 7,032 17.49 0 0.00 0.00 8
43 27-Jun 15.68 16.24 15.68 15.89 15.80 -0.69 42.89 12,408 30.87 0 0.00 0.00 13
44 26-Jun 16.55 16.55 15.51 16.00 15.98 -0.62 43.00 8,002 19.91 0 0.00 0.00 9
45 25-Jun 15.45 16.35 15.45 16.10 15.98 2.22 43.46 18,921 47.07 0 0.00 0.00 20
46 24-Jun 16.55 16.58 15.61 15.75 16.04 -2.48 42.51 14,417 35.86 0 0.00 0.00 16
47 23-Jun 15.31 16.40 15.11 16.15 15.89 3.39 43.59 19,258 47.91 0 0.00 0.00 21
48 20-Jun 16.00 16.30 15.00 15.62 15.73 0.00 42.16 11,238 27.96 0 0.00 0.00 12
49 19-Jun 16.80 16.92 15.30 15.62 16.02 -6.02 42.16 98,446 244.89 58,073 58,073.00 0.09 63
50 18-Jun 18.16 18.45 16.51 16.62 17.27 -8.48 44.86 241,733 601.33 100,683 100,683.00 0.17 109
51 17-Jun 18.20 20.30 17.55 18.16 19.00 6.14 49.02 2,068,324 5,145.08 371,515 371,515.00 0.00 402
52 16-Jun 15.55 17.49 15.20 17.11 16.78 9.54 46.18 204,439 508.55 168,724 168,724.00 0.28 183
53 13-Jun 15.50 15.98 15.20 15.62 15.68 0.64 42.16 10,691 26.59 7,150 7,150.00 0.01 8
54 12-Jun 15.95 16.28 15.44 15.52 15.64 -2.57 41.89 19,063 47.42 8,688 8,688.00 0.01 9
55 11-Jun 15.61 16.46 15.61 15.93 16.01 0.57 43.00 11,946 29.72 8,197 8,197.00 0.01 9
56 10-Jun 16.80 16.80 15.26 15.84 15.91 -2.40 42.75 18,619 46.32 11,784 11,784.00 0.02 13
57 09-Jun 16.36 16.98 16.09 16.23 16.38 -0.79 43.81 15,443 38.42 8,609 8,609.00 0.01 9
58 06-Jun 16.62 16.95 16.32 16.36 16.58 -1.27 44.16 42,692 106.20 34,828 34,828.00 0.06 38
59 05-Jun 15.15 16.99 15.15 16.57 16.58 5.74 44.72 131,701 327.61 84,072 84,072.00 0.14 91
60 04-Jun 16.22 16.25 15.50 15.67 15.78 -2.55 42.29 10,496 26.11 7,446 7,446.00 0.01 8
61 03-Jun 15.10 17.20 15.10 16.08 16.34 5.86 43.40 106,672 265.35 49,012 49,012.00 0.08 53
62 02-Jun 15.51 15.99 15.10 15.19 15.50 -2.13 41.00 37,457 93.18 23,099 23,099.00 0.04 25
63 30-May 16.60 16.99 15.23 15.52 16.22 -5.13 41.89 159,215 396.06 96,399 96,399.00 0.16 104
64 29-May 14.90 16.88 14.00 16.36 16.21 15.54 44.16 455,810 1,133.86 133,780 133,780.00 0.22 145
65 28-May 15.27 15.27 13.51 14.16 14.31 -5.28 38.22 41,712 103.76 25,200 25,200.00 0.04 27
66 27-May 14.80 15.25 14.63 14.95 15.03 0.07 40.35 5,489 13.65 3,932 3,932.00 0.01 4
67 26-May 14.11 15.70 14.11 14.94 14.96 0.47 40.32 60,018 149.30 37,471 37,471.00 0.06 41

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com