Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SHIVAMILLS, Shiva Mills Limited, INE644Y01017, Listing: 26-Feb-2018

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 116.19 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 65.35 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 8,641,808 Low52 Date: 28-Mar-2025 SHP: 74.94 / 0.32 / 0.01 / 24.75
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 105.0 / 65.35 Month: 86.49 / 68.36 Week: 80.56 / 75.61 Day: 81.0 / 78.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 78.63 81.00 78.45 79.69 80.02 1.92 68.87 5,534 3.51 3,889 5.75 0.03 18
2 08-Jul 79.61 79.61 77.95 78.19 78.54 0.31 67.57 1,715 1.09 926 1.37 0.01 4
3 07-Jul 79.95 79.95 77.50 77.95 78.06 -1.04 67.36 2,124 1.35 1,494 2.21 0.01 7
4 04-Jul 78.17 80.40 78.00 78.77 79.15 1.10 68.07 8,345 5.29 4,874 7.21 0.04 23
5 03-Jul 79.40 79.40 76.82 77.91 77.70 1.56 67.33 2,353 1.49 1,506 2.23 0.01 7
6 02-Jul 80.00 80.00 75.61 76.71 77.33 -1.41 66.29 7,625 4.84 3,926 5.81 0.03 18
7 01-Jul 78.01 79.97 77.05 77.81 77.79 -0.65 67.24 3,515 2.23 2,853 4.22 0.02 13
8 30-Jun 78.51 80.56 78.02 78.32 78.60 -0.13 67.68 1,576 1.00 792 1.17 0.01 4
9 27-Jun 79.72 81.80 77.81 78.42 79.16 -0.80 67.77 16,592 10.52 5,964 8.82 0.05 28
10 26-Jun 79.37 79.41 77.11 79.05 78.80 2.40 68.31 10,106 6.41 6,808 10.07 0.05 32
11 25-Jun 77.97 80.30 76.80 77.20 77.95 -0.58 66.71 12,862 8.16 5,040 7.46 0.04 24
12 24-Jun 76.66 78.75 75.03 77.65 77.47 4.28 67.10 18,075 11.46 9,775 14.46 0.08 46
13 23-Jun 76.56 76.59 74.03 74.46 74.86 -0.40 64.35 3,515 2.23 959 1.42 0.01 4
14 20-Jun 75.94 76.35 72.82 74.76 74.86 0.48 64.61 3,954 2.51 2,944 4.36 0.02 14
15 19-Jun 74.45 75.71 73.28 74.40 74.65 -0.60 64.30 6,873 4.36 4,391 6.50 0.03 21
16 18-Jun 77.60 77.60 74.35 74.85 75.47 -2.30 64.68 9,471 6.01 7,387 10.93 0.06 35
17 17-Jun 77.50 78.40 76.30 76.61 77.42 0.54 66.20 4,734 3.00 1,928 2.85 0.01 9
18 16-Jun 80.19 80.19 75.52 76.20 76.72 -1.77 65.85 12,873 8.16 6,919 10.24 0.05 32
19 13-Jun 78.40 78.90 77.50 77.57 77.97 -0.64 67.03 5,919 3.75 2,320 3.43 0.02 11
20 12-Jun 80.93 82.06 77.80 78.07 79.33 -2.67 67.47 13,871 8.80 6,391 9.45 0.05 30
21 11-Jun 79.71 81.94 78.81 80.21 80.42 2.18 69.32 21,620 13.71 10,830 16.02 0.09 51
22 10-Jun 80.90 80.90 77.95 78.50 78.56 0.32 67.84 8,084 5.13 2,455 3.63 0.02 11
23 09-Jun 77.20 81.00 77.00 78.25 78.53 0.00 67.62 21,805 13.83 10,621 15.71 0.08 50
24 06-Jun 79.79 79.79 77.03 78.25 78.14 0.76 67.62 2,797 1.77 1,685 2.49 0.01 8
25 05-Jun 77.00 78.80 76.78 77.66 77.74 -0.28 67.11 2,527 1.60 1,370 2.03 0.01 6
26 04-Jun 76.30 78.39 76.30 77.88 77.33 1.54 67.30 5,215 3.31 4,098 6.06 0.03 19
27 03-Jun 78.54 78.54 76.55 76.70 77.15 -1.40 66.28 4,985 3.16 2,978 4.41 0.02 14
28 02-Jun 76.90 78.89 76.39 77.79 77.76 1.12 67.22 6,591 4.18 4,598 6.80 0.04 21
29 30-May 79.90 79.90 76.50 76.93 77.13 -1.54 66.48 5,203 3.30 3,937 5.82 0.03 18
30 29-May 79.70 80.00 77.05 78.13 78.48 0.32 67.52 10,573 6.70 3,740 5.53 0.03 17
31 28-May 77.22 83.00 76.61 77.88 79.24 1.76 67.30 26,633 16.89 6,531 9.66 0.05 31
32 27-May 77.35 78.75 76.12 76.53 77.14 -1.57 66.14 14,869 9.43 8,741 12.93 0.07 41
33 26-May 77.27 78.78 76.69 77.75 77.54 1.57 67.19 10,070 6.39 6,246 9.24 0.05 29
34 23-May 79.78 80.89 75.97 76.55 77.52 -2.81 66.15 12,371 7.84 6,245 9.24 0.05 29
35 22-May 79.95 80.95 77.87 78.76 79.01 1.61 68.06 10,486 6.65 6,041 8.94 0.05 28
36 21-May 79.03 79.03 76.51 77.51 77.35 0.54 66.98 9,489 6.02 5,638 8.34 0.04 26
37 20-May 80.03 80.03 76.51 77.09 78.09 -1.76 66.62 13,304 8.44 6,224 9.21 0.05 29
38 19-May 81.20 81.20 78.11 78.47 79.16 0.03 67.81 8,405 5.33 5,654 8.36 0.04 26
39 16-May 79.84 80.50 78.02 78.45 79.12 -0.88 67.79 13,627 8.64 8,456 12.51 0.07 40
40 15-May 79.84 82.00 79.00 79.15 80.36 1.09 68.40 29,957 19.00 10,793 15.97 0.09 50
41 14-May 76.23 86.49 75.21 78.30 82.00 2.72 67.67 274,496 174.06 71,535 105.82 0.00 335
42 13-May 77.85 78.85 75.16 76.23 77.33 -1.89 65.88 20,515 13.01 9,721 14.38 0.08 45
43 12-May 73.40 79.40 73.21 77.70 77.67 6.57 67.15 57,636 36.55 30,685 45.39 0.24 144
44 09-May 71.57 73.40 70.82 72.91 72.05 0.84 63.01 1,580 1.00 675 1.00 0.00 3
45 08-May 72.61 73.61 71.51 72.30 72.69 1.69 62.48 10,077 6.39 4,224 6.25 0.03 20
46 07-May 70.99 72.66 69.81 71.10 71.21 0.69 61.44 7,403 4.69 4,540 6.72 0.03 21
47 06-May 73.64 73.64 68.36 70.61 71.98 -1.94 61.02 11,038 7.00 7,384 10.92 0.05 35
48 05-May 72.79 74.30 71.53 72.01 72.96 -0.22 62.23 11,357 7.20 7,157 10.59 0.05 33
49 02-May 71.10 75.20 70.62 72.17 72.89 0.33 62.37 17,897 11.35 7,817 11.56 0.06 37
50 30-Apr 74.00 75.00 70.97 71.93 73.16 -2.07 62.16 16,251 10.31 9,940 14.70 0.07 46
51 29-Apr 78.02 78.02 73.25 73.45 75.26 -7.27 63.47 101,465 64.34 52,205 77.23 0.39 244
52 28-Apr 74.27 88.32 73.23 79.21 86.36 7.62 68.45 635,191 402.78 138,733 205.23 1.20 649
53 25-Apr 77.16 77.16 73.51 73.60 74.97 -3.65 63.60 4,860 3.08 2,122 3.14 0.02 10
54 24-Apr 77.28 78.13 76.30 76.39 76.96 -0.26 66.01 3,086 1.96 1,617 2.39 0.01 8
55 23-Apr 79.89 82.69 76.00 76.59 78.73 -4.15 66.19 17,122 10.86 6,445 9.53 0.05 30
56 22-Apr 76.50 81.50 74.44 79.91 79.20 5.44 69.06 30,165 19.13 10,198 15.09 0.08 48
57 21-Apr 75.95 76.79 75.31 75.79 76.01 -0.21 65.50 3,428 2.17 2,201 3.26 0.02 10
58 17-Apr 76.48 76.50 74.88 75.95 76.00 0.53 65.63 2,994 1.90 1,966 2.91 0.00 9
59 16-Apr 74.99 76.00 73.10 75.55 74.92 2.32 65.29 4,496 2.85 3,222 4.77 0.02 15
60 15-Apr 72.08 74.91 72.08 73.84 73.59 1.18 63.81 5,359 3.40 2,928 4.33 0.02 14
61 11-Apr 73.11 75.25 72.06 72.98 73.82 1.84 63.07 10,258 6.50 3,115 4.61 0.02 15
62 09-Apr 76.37 76.37 71.20 71.66 72.54 -2.61 61.93 7,007 4.44 3,130 4.63 0.02 15
63 08-Apr 71.99 74.90 69.10 73.58 72.43 3.81 63.59 5,714 3.62 2,585 3.82 0.02 12
64 07-Apr 73.00 73.00 67.50 70.88 70.83 -3.76 61.25 3,849 2.44 1,916 2.83 0.01 9
65 04-Apr 75.60 76.37 73.01 73.65 74.60 -1.87 63.65 7,789 4.94 2,972 4.40 0.02 14
66 03-Apr 73.64 75.50 70.00 75.05 73.69 5.33 64.86 21,076 13.36 8,610 12.74 0.06 40
67 02-Apr 71.00 73.64 70.84 71.25 71.91 2.02 61.57 16,173 10.26 4,539 6.71 0.03 21

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