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: 88.32 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 28-Apr-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 43.01 Barrier: 48.35; Drift%: 0.98
Basic Industry: Other Textile Products Total Equity: 8,641,808 Low52 Date: 30-Mar-2026 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: 69.0 / 58.11 Week: 58.79 / 54.0 Day: 49.96 / 48.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 48.99 49.96 48.01 48.83 48.66 0.74 42.20 1,778 15.73 665 6.21 0.00 3
2 06-Apr 51.50 51.50 45.62 48.47 48.46 1.93 41.89 2,010 17.79 413 3.86 0.00 2
3 02-Apr 46.00 47.70 44.27 47.55 46.18 1.36 41.09 7,937 70.24 6,541 61.13 0.03 31
4 01-Apr 48.35 48.35 45.51 46.91 47.39 1.21 40.54 3,756 33.24 1,880 17.57 0.01 9
5 30-Mar 46.98 47.50 43.01 46.35 46.51 3.02 40.05 8,445 74.73 2,576 24.07 0.01 12
6 27-Mar 50.87 50.87 43.80 44.99 47.41 -7.96 38.88 6,432 56.92 5,778 54.00 0.03 27
7 25-Mar 51.48 51.48 48.01 48.88 49.33 -0.95 42.24 13,877 122.81 9,783 91.43 0.05 46
8 24-Mar 52.87 52.87 49.11 49.35 50.20 -3.01 42.65 3,609 31.94 3,003 28.07 0.02 14
9 23-Mar 54.65 54.65 50.20 50.88 51.61 -3.75 43.97 4,436 39.26 3,562 33.29 0.02 17
10 20-Mar 54.89 54.89 52.00 52.86 52.50 -1.91 45.68 3,600 31.86 2,483 23.21 0.01 12
11 19-Mar 56.00 56.00 53.30 53.89 54.02 -0.50 46.57 4,617 40.86 4,382 40.95 0.02 20
12 18-Mar 54.96 54.96 54.01 54.16 54.32 0.00 46.80 1,213 10.73 857 8.01 0.00 4
13 17-Mar 57.99 57.99 54.00 54.16 54.26 0.22 46.80 584 5.17 526 4.92 0.00 2
14 16-Mar 56.79 56.79 53.31 54.04 54.92 -0.81 46.70 719 6.36 505 4.72 0.00 2
15 13-Mar 54.17 55.40 53.02 54.48 53.95 -0.04 47.08 2,425 21.46 2,242 20.95 0.01 10
16 12-Mar 56.00 56.00 52.15 54.50 54.86 1.47 47.10 1,771 15.67 1,132 10.58 0.01 5
17 11-Mar 63.49 63.49 53.16 53.71 54.77 -2.58 46.42 6,482 57.36 2,902 27.12 0.02 14
18 10-Mar 55.89 56.40 53.20 55.13 54.75 2.17 47.64 5,829 51.58 3,077 28.76 0.02 14
19 09-Mar 54.25 54.25 53.16 53.96 53.58 -0.64 46.63 411 3.64 299 2.79 0.00 1
20 06-Mar 56.00 56.00 53.51 54.31 54.34 -1.25 46.93 439 3.88 216 2.02 0.00 1
21 05-Mar 55.97 56.00 53.34 55.00 54.64 1.64 47.00 3,560 31.50 1,782 16.65 0.01 8
22 04-Mar 55.92 55.92 53.19 54.11 54.02 -1.55 46.76 777 6.88 593 5.54 0.00 3
23 02-Mar 54.00 58.01 53.22 54.96 54.88 -2.21 47.50 11,319 100.17 5,039 47.09 0.03 24
24 27-Feb 56.44 56.44 54.84 56.20 55.69 -0.43 48.57 2,474 21.89 1,626 15.20 0.01 8
25 26-Feb 57.95 57.95 54.29 56.44 56.20 4.52 48.77 1,862 16.48 1,050 9.81 0.01 5
26 25-Feb 56.97 56.97 54.00 54.00 56.65 -0.75 46.00 112 0.99 106 0.99 0.00 0
27 24-Feb 58.19 58.19 54.01 54.41 55.07 -2.00 47.02 1,605 14.20 908 8.49 0.01 4
28 23-Feb 58.79 58.79 55.00 55.52 56.16 -0.79 47.98 4,312 38.16 2,263 21.15 0.01 11
29 20-Feb 56.99 58.30 54.77 55.96 56.37 -0.07 48.36 5,537 49.00 1,678 15.68 0.01 8
30 19-Feb 55.60 57.89 55.04 56.00 56.19 0.88 48.00 3,107 27.50 1,672 15.63 0.01 8
31 18-Feb 58.18 58.18 55.51 55.51 55.63 0.54 47.97 156 1.38 127 1.19 0.00 1
32 17-Feb 55.37 57.83 55.15 55.21 55.27 -1.50 47.71 874 7.73 407 3.80 0.00 2
33 16-Feb 56.90 59.79 55.00 56.05 56.39 -1.02 48.44 5,334 47.20 3,256 30.43 0.02 15
34 13-Feb 56.19 57.69 52.00 56.63 55.94 3.81 48.94 7,843 69.41 5,206 48.65 0.03 24
35 12-Feb 56.99 56.99 54.31 54.55 55.09 -1.43 47.14 1,211 10.72 733 6.85 0.00 3
36 11-Feb 58.49 58.49 54.00 55.34 55.32 -0.31 47.82 1,495 13.23 886 8.28 0.00 4
37 10-Feb 58.97 58.97 55.01 55.51 56.00 -1.67 47.97 4,080 36.11 2,455 22.94 0.00 11
38 09-Feb 58.99 58.99 55.81 56.45 56.40 -1.50 48.78 8,177 72.36 4,762 44.50 0.03 22
39 06-Feb 59.59 59.59 56.00 57.31 57.74 -1.75 49.53 3,440 30.44 1,440 13.46 0.01 7
40 05-Feb 59.90 61.40 58.10 58.33 59.30 -1.45 50.41 11,340 100.35 2,926 27.35 0.02 14
41 04-Feb 56.99 63.00 54.30 59.19 59.56 6.69 51.15 48,989 433.53 13,978 130.64 0.08 65
42 03-Feb 55.99 61.00 53.06 55.48 58.00 5.00 47.94 39,083 345.87 15,519 145.04 0.00 73
43 02-Feb 55.00 55.00 52.06 52.84 52.56 0.48 45.66 1,659 14.68 1,421 13.28 0.01 7
44 01-Feb 53.11 57.90 51.81 52.59 54.06 -1.18 45.45 4,020 35.58 2,053 19.19 0.01 10
45 30-Jan 54.20 56.52 51.81 53.22 53.70 -2.49 45.99 8,802 77.89 4,290 40.09 0.02 20
46 29-Jan 56.19 59.95 53.40 54.58 55.88 -3.21 47.17 3,595 31.81 1,582 14.79 0.01 7
47 28-Jan 57.00 57.00 54.01 56.39 56.09 1.29 48.73 1,574 13.93 1,084 10.13 0.01 5
48 27-Jan 56.90 56.90 51.19 55.67 53.98 3.11 48.11 1,865 16.50 517 4.83 0.00 2
49 23-Jan 52.82 54.49 52.82 53.99 53.90 1.87 46.66 794 7.03 388 3.63 0.00 2
50 22-Jan 53.05 56.00 52.20 53.00 53.88 -0.95 45.00 2,341 20.72 1,793 16.76 0.01 8
51 21-Jan 60.95 60.96 53.00 53.51 54.19 -5.07 46.24 6,591 58.33 5,112 47.78 0.03 24
52 20-Jan 60.66 60.66 56.15 56.37 56.56 -2.00 48.71 375 3.32 222 2.07 0.00 1
53 19-Jan 60.82 60.82 57.06 57.52 58.35 0.26 49.71 1,003 8.88 826 7.72 0.00 4
54 16-Jan 57.80 64.99 57.00 57.37 59.16 0.72 49.58 6,806 60.23 3,222 30.11 0.02 15
55 14-Jan 53.01 57.57 53.01 56.96 56.28 3.21 49.22 4,409 39.02 3,644 34.06 0.02 17
56 13-Jan 56.00 56.00 54.62 55.19 55.27 -0.33 47.69 2,019 17.87 1,734 16.21 0.01 8
57 12-Jan 56.00 57.03 55.05 55.37 55.33 -1.44 47.85 2,583 22.86 1,382 12.92 0.01 6
58 09-Jan 59.99 59.99 55.00 56.18 56.88 -2.01 48.55 5,110 45.22 2,709 25.32 0.02 13
59 08-Jan 61.49 61.49 56.70 57.33 58.70 -5.18 49.54 4,923 43.57 3,212 30.02 0.02 15
60 07-Jan 62.69 62.69 59.00 60.46 60.68 2.09 52.25 4,350 38.50 2,406 22.49 0.01 11
61 06-Jan 59.90 60.00 59.00 59.22 59.45 -1.15 51.18 725 6.42 716 6.69 0.00 3
62 05-Jan 62.48 62.48 59.05 59.91 60.62 -2.30 51.77 915 8.10 539 5.04 0.00 3
63 02-Jan 62.48 62.48 60.01 61.32 60.44 0.67 52.99 271 2.40 253 2.36 0.00 1
64 01-Jan 61.89 61.89 60.03 60.91 60.92 1.16 52.64 696 6.16 694 6.49 0.00 3
65 31-Dec 62.00 62.00 59.05 60.21 60.93 2.35 52.03 7,334 64.90 3,558 33.25 0.02 17
66 30-Dec 63.79 63.79 58.81 58.83 59.74 0.14 50.84 2,833 25.07 1,218 11.38 0.01 6
67 29-Dec 62.47 62.47 58.28 58.75 59.01 -4.36 50.77 4,027 35.64 2,511 23.47 0.01 12

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