Stockint.com

Loading a wholistic market research tool


Stock History for: SHANTHALA, Shanthala FMCG Products Limited, INE0Q9Q01017, Listing: 03-Nov-2023

Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 64.75 Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods Lot Size: 1,200 High52 Date: 03-Sep-2024 Bumper: 34.9; Drift%: 12.86
Industry: Cigarettes & Tobacco Products Face Value: 10; VWAP21: Low52 Price: 20.4 Barrier: -; Drift%: -
Basic Industry: Cigarettes & Tobacco Products Total Equity: 6,698,064 Low52 Date: 11-Mar-2025 SHP: 61.23 / 0.0 / 0.0 / 38.77
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 41.25 / 20.4 Month: 33.6 / 27.45 Week: 39.6 / 33.0 Day: 40.05 / 37.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 37.60 40.05 37.50 40.05 38.55 -4.98 26.83 6,000 5.00 3,600 3.00 0.01 14
2 26-Aug 40.20 42.15 40.20 42.15 40.99 -5.17 28.23 6,000 5.00 4,800 4.00 0.02 18
3 25-Aug 42.80 46.70 41.95 44.45 45.19 3.73 29.77 21,600 17.99 18,000 14.99 0.08 69
4 22-Aug 42.60 43.00 39.85 42.85 42.49 12.32 28.70 12,000 9.99 8,400 6.99 0.04 32
5 21-Aug 45.65 45.65 38.15 38.15 42.35 -4.15 25.55 16,800 13.99 9,600 7.99 0.04 37
6 20-Aug 44.00 44.00 38.50 39.80 41.19 -8.51 26.66 9,600 7.99 8,400 6.99 0.03 32
7 19-Aug 46.90 46.90 41.35 43.50 43.14 6.10 29.14 8,400 6.99 7,200 6.00 0.03 28
8 18-Aug 41.95 41.95 40.90 41.00 41.30 17.14 27.00 13,200 10.99 13,200 10.99 0.05 51
9 13-Aug 33.00 39.60 33.00 35.00 35.48 6.06 23.00 40,800 33.97 36,000 29.98 0.13 139
10 11-Aug 33.00 34.00 33.00 33.00 33.33 0.00 22.00 3,600 3.00 3,600 3.00 0.01 14
11 07-Aug 33.50 33.50 33.00 33.00 33.12 -5.71 22.00 6,000 5.00 6,000 5.00 0.02 23
12 06-Aug 35.00 35.00 35.00 35.00 35.00 0.00 23.00 1,200 1.00 1,200 1.00 0.00 5
13 05-Aug 35.00 35.00 35.00 35.00 35.00 0.00 23.00 1,200 1.00 1,200 1.00 0.00 5
14 04-Aug 35.00 36.00 34.90 35.00 35.18 6.54 23.00 6,000 5.00 6,000 5.00 0.02 23
15 01-Aug 34.00 34.05 31.70 32.85 33.78 1.23 22.00 10,800 8.99 10,800 8.99 0.04 42
16 31-Jul 30.95 32.45 30.95 32.45 31.70 4.85 21.74 2,400 2.00 2,400 2.00 0.01 9
17 30-Jul 33.60 33.60 30.50 30.95 32.32 -3.28 20.73 8,400 6.99 7,200 6.00 0.02 28
18 29-Jul 33.00 33.00 32.00 32.00 32.65 -4.48 21.00 3,600 3.00 3,600 3.00 0.01 14
19 28-Jul 33.50 33.50 30.65 33.50 33.22 4.85 22.44 12,000 9.99 10,800 8.99 0.04 42
20 25-Jul 31.80 31.95 31.80 31.95 31.84 4.93 21.40 4,800 4.00 4,800 4.00 0.02 18
21 24-Jul 33.25 33.25 30.15 30.45 31.17 -3.94 20.40 27,600 22.98 27,600 22.98 0.09 106
22 23-Jul 31.70 31.70 31.70 31.70 31.70 4.97 21.23 9,600 7.99 9,600 7.99 0.03 37
23 22-Jul 30.20 30.20 30.20 30.20 30.20 4.86 20.23 2,400 2.00 2,400 2.00 0.01 9
24 21-Jul 28.80 28.80 28.80 28.80 28.80 4.92 19.29 1,200 1.00 1,200 1.00 0.00 5
25 14-Jul 28.55 28.55 27.45 27.45 28.00 -1.96 18.39 2,400 2.00 2,400 2.00 0.00 9
26 11-Jul 29.10 29.10 28.00 28.00 28.37 -1.93 18.00 3,600 3.00 3,600 3.00 0.01 14
27 10-Jul 29.65 29.65 28.55 28.55 29.51 -1.89 19.12 9,600 7.99 9,600 7.99 0.03 37
28 09-Jul 29.10 29.10 29.10 29.10 29.10 1.93 19.49 3,600 3.00 3,600 3.00 0.01 14
29 08-Jul 28.55 28.55 28.55 28.55 28.55 1.96 19.12 6,000 5.00 6,000 5.00 0.02 23
30 04-Jul 29.05 29.05 28.00 28.00 28.84 -1.75 18.00 6,000 5.00 4,800 4.00 0.01 18
31 03-Jul 28.50 28.50 28.50 28.50 28.50 -1.55 19.09 1,200 1.00 1,200 1.00 0.00 5
32 02-Jul 30.05 30.05 28.95 28.95 29.50 -1.86 19.39 4,800 4.00 3,600 3.00 0.01 14
33 01-Jul 30.10 30.10 29.50 29.50 29.98 -1.99 19.76 6,000 5.00 6,000 5.00 0.02 23
34 30-Jun 30.10 30.10 30.10 30.10 30.10 1.86 20.16 7,200 6.00 7,200 6.00 0.02 28
35 27-Jun 29.00 29.55 29.00 29.55 29.33 1.90 19.79 6,000 5.00 6,000 5.00 0.02 23
36 26-Jun 30.00 30.00 29.00 29.00 29.83 -1.53 19.00 7,200 6.00 7,200 6.00 0.02 28
37 25-Jun 29.45 29.45 29.45 29.45 29.45 -2.00 19.73 1,200 1.00 1,200 1.00 0.00 5
38 24-Jun 31.25 31.25 30.05 30.05 30.96 -1.96 20.13 9,600 7.99 9,600 7.99 0.03 37
39 23-Jun 30.65 30.65 30.65 30.65 30.65 -1.92 20.53 1,200 1.00 1,200 1.00 0.00 5
40 20-Jun 31.25 31.25 31.25 31.25 31.25 -1.73 20.93 1,200 1.00 1,200 1.00 0.00 5
41 19-Jun 31.80 31.80 31.80 31.80 31.80 1.92 21.30 13,200 10.99 13,200 10.99 0.04 51
42 18-Jun 31.20 31.20 31.20 31.20 31.20 1.96 20.90 3,600 3.00 3,600 3.00 0.01 14
43 17-Jun 30.60 30.60 30.60 30.60 30.60 2.00 20.50 4,800 4.00 4,800 4.00 0.01 18
44 16-Jun 30.00 30.00 30.00 30.00 30.00 0.00 20.00 4,800 4.00 4,800 4.00 0.00 18
45 13-Jun 33.00 33.10 30.00 30.00 31.85 -4.91 20.00 19,200 15.99 15,600 12.99 0.05 60
46 12-Jun 31.55 31.55 31.55 31.55 31.55 4.99 21.13 3,600 3.00 3,600 3.00 0.01 14
47 11-Jun 30.05 30.05 30.05 30.05 30.05 4.89 20.13 13,200 10.99 13,200 10.99 0.04 51
48 10-Jun 28.65 28.65 28.65 28.65 28.65 4.95 19.19 14,400 11.99 14,400 11.99 0.04 55
49 09-Jun 27.30 27.30 27.30 27.30 27.30 5.00 18.29 3,600 3.00 2,400 2.00 0.01 9
50 06-Jun 28.55 28.55 26.00 26.00 27.28 -4.41 17.00 2,400 2.00 1,200 1.00 0.00 5
51 05-Jun 27.20 27.20 27.20 27.20 27.20 0.00 18.22 8,400 6.99 8,400 6.99 0.02 32
52 03-Jun 28.60 28.60 27.20 27.20 27.55 -4.90 18.22 14,400 11.99 14,400 11.99 0.04 55
53 02-Jun 27.75 28.60 27.75 28.60 28.26 4.95 19.16 6,000 5.00 4,800 4.00 0.01 18
54 29-May 26.75 27.25 26.75 27.25 27.17 1.87 18.25 7,200 6.00 7,200 6.00 0.02 28
55 28-May 26.75 26.75 26.75 26.75 26.75 -2.01 17.92 6,000 5.00 6,000 5.00 0.02 23
56 26-May 27.85 27.85 27.30 27.30 27.41 -1.97 18.29 6,000 5.00 6,000 5.00 0.02 23
57 20-May 27.85 27.85 27.85 27.85 27.85 -1.94 18.65 1,200 1.00 1,200 1.00 0.00 5
58 19-May 28.40 28.40 28.40 28.40 28.40 -1.90 19.02 2,400 2.00 2,400 2.00 0.01 9
59 16-May 29.00 29.00 28.95 28.95 28.98 -0.52 19.39 2,400 2.00 2,400 2.00 0.01 9
60 15-May 29.10 29.10 29.10 29.10 29.10 -2.02 19.49 1,200 1.00 1,200 1.00 0.00 5
61 12-May 29.70 29.70 29.70 29.70 29.70 -1.98 19.89 1,200 1.00 1,200 1.00 0.00 5
62 07-May 29.15 30.30 29.15 30.30 29.73 1.85 20.30 2,400 2.00 2,400 2.00 0.01 9
63 06-May 29.25 29.75 29.25 29.75 29.42 1.71 19.93 3,600 3.00 3,600 3.00 0.01 14
64 05-May 29.20 29.25 29.20 29.25 29.23 1.92 19.59 2,400 2.00 2,400 2.00 0.01 9
65 30-Apr 28.70 28.70 28.70 28.70 28.70 1.95 19.22 1,200 1.00 1,200 1.00 0.00 5
66 29-Apr 28.15 28.15 28.15 28.15 28.15 1.99 18.86 1,200 1.00 1,200 1.00 0.00 5
67 28-Apr 27.60 27.60 27.60 27.60 27.60 1.85 18.49 1,200 1.00 1,200 1.00 0.00 5

Similar Stocks: VSTIND    GODFRYPHLP    SHANTHALA