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: 62.79 Barrier: 69.79; Drift%: -4.55
Basic Industry: Other Textile Products Total Equity: 8,641,808 Low52 Date: 20-Oct-2025 SHP: 74.94 / 0.32 / 0.01 / 24.74
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 105.0 / 65.35 Month: 77.01 / 67.95 Week: 69.49 / 65.05 Day: 67.65 / 65.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 66.01 67.65 65.10 66.75 66.29 1.18 57.68 2,300 17.29 2,057 15.95 0.01 10
2 11-Nov 65.00 66.79 65.00 65.97 65.61 0.20 57.01 2,281 17.15 1,878 14.56 0.01 9
3 10-Nov 64.55 67.65 64.00 65.84 65.60 0.63 56.90 4,140 31.13 2,014 15.61 0.01 9
4 07-Nov 65.11 67.93 65.11 65.43 65.72 -0.91 56.54 1,076 8.09 457 3.54 0.00 2
5 06-Nov 67.20 69.50 66.00 66.03 67.78 -2.44 57.06 5,043 37.92 3,914 30.34 0.03 18
6 04-Nov 69.79 69.79 67.20 67.68 67.87 -2.59 58.49 1,362 10.24 705 5.47 0.00 3
7 03-Nov 67.81 69.98 67.03 69.48 68.78 2.45 60.04 4,864 36.57 3,334 25.84 0.02 16
8 31-Oct 68.54 69.49 66.51 67.82 68.07 -1.06 58.61 2,659 19.99 1,438 11.15 0.01 7
9 30-Oct 67.62 68.94 66.13 68.55 67.72 2.88 59.24 1,961 14.74 985 7.64 0.01 5
10 29-Oct 67.54 68.82 66.00 66.63 67.03 -1.83 57.58 3,431 25.80 1,923 14.91 0.01 9
11 28-Oct 68.65 68.65 67.01 67.87 67.60 0.25 58.65 811 6.10 528 4.09 0.00 2
12 27-Oct 66.50 68.30 65.05 67.70 66.79 3.33 58.51 5,698 42.84 3,942 30.56 0.03 18
13 24-Oct 66.97 66.97 64.51 65.52 65.53 0.57 56.62 3,976 29.89 2,755 21.36 0.02 13
14 23-Oct 64.83 66.93 64.75 65.15 65.43 0.49 56.30 4,514 33.94 3,524 27.32 0.02 16
15 21-Oct 65.90 65.90 64.59 64.83 65.29 0.39 56.02 132 0.99 128 0.99 0.00 1
16 20-Oct 66.17 66.17 62.79 64.58 64.09 1.02 55.81 3,803 28.59 2,205 17.09 0.01 10
17 17-Oct 66.37 66.37 63.00 63.93 65.13 -2.46 55.25 5,114 38.45 3,425 26.55 0.02 16
18 16-Oct 65.89 67.10 65.25 65.54 66.47 -0.05 56.64 5,130 38.57 3,532 27.38 0.02 17
19 15-Oct 67.00 68.45 65.00 65.57 66.43 -1.74 56.66 7,616 57.26 5,229 40.53 0.03 24
20 14-Oct 70.88 70.89 65.71 66.73 67.20 -3.14 57.67 7,478 56.23 5,611 43.50 0.04 26
21 13-Oct 70.93 71.61 68.10 68.89 69.49 -2.88 59.53 10,276 77.26 4,705 36.47 0.03 22
22 10-Oct 70.95 74.00 68.67 70.93 70.77 2.74 61.30 45,608 342.92 18,422 142.81 0.13 86
23 09-Oct 70.93 70.99 68.62 69.04 69.98 0.67 59.66 4,636 34.86 3,186 24.70 0.02 15
24 08-Oct 71.87 71.87 68.49 68.58 69.01 -3.95 59.27 10,761 80.91 6,291 48.77 0.04 29
25 07-Oct 71.88 72.00 69.81 71.40 71.00 1.52 61.70 1,919 14.43 833 6.46 0.00 4
26 06-Oct 71.34 71.80 70.16 70.33 70.43 -1.42 60.78 2,298 17.28 1,403 10.88 0.01 7
27 03-Oct 71.59 72.94 70.02 71.34 71.02 -0.27 61.65 1,181 8.88 661 5.12 0.00 3
28 01-Oct 72.11 72.50 71.03 71.53 71.84 -0.56 61.81 1,867 14.04 1,011 7.84 0.01 5
29 30-Sep 72.44 72.44 70.60 71.93 71.80 1.32 62.16 253 1.90 135 1.05 0.00 1
30 29-Sep 73.28 73.28 70.13 70.99 71.39 0.27 61.35 1,759 13.23 1,063 8.24 0.01 5
31 26-Sep 72.99 72.99 67.95 70.80 70.23 -1.02 61.18 3,695 27.78 2,061 15.98 0.01 10
32 25-Sep 73.24 73.24 71.11 71.53 71.55 -0.72 61.81 802 6.03 581 4.50 0.00 3
33 24-Sep 73.49 73.49 71.01 72.05 71.53 0.91 62.26 3,124 23.49 608 4.71 0.00 3
34 23-Sep 72.00 74.72 71.13 71.40 72.18 -1.37 61.70 5,504 41.38 3,929 30.46 0.03 18
35 22-Sep 71.33 73.85 71.21 72.39 72.39 1.49 62.56 3,402 25.58 1,387 10.75 0.01 6
36 19-Sep 70.79 77.01 70.08 71.33 72.80 0.27 61.64 26,883 202.13 8,077 62.61 0.06 38
37 18-Sep 71.74 71.82 70.80 71.14 71.15 -0.14 61.48 2,900 21.80 2,013 15.60 0.01 9
38 17-Sep 72.49 72.49 70.15 71.24 71.43 -0.97 61.56 7,962 59.86 6,016 46.64 0.04 28
39 16-Sep 72.98 75.00 70.50 71.94 73.01 1.64 62.17 23,549 177.06 7,877 61.06 0.06 37
40 15-Sep 71.84 71.84 70.53 70.78 70.98 -0.08 61.17 2,864 21.53 2,291 17.76 0.02 11
41 12-Sep 72.74 72.74 70.51 70.84 71.03 -0.27 61.22 1,956 14.71 1,263 9.79 0.01 6
42 11-Sep 71.92 71.99 70.65 71.03 71.11 -0.82 61.38 2,771 20.83 1,927 14.94 0.01 9
43 10-Sep 71.86 72.37 71.37 71.62 71.93 0.36 61.89 4,400 33.08 3,248 25.18 0.02 15
44 09-Sep 72.09 72.75 70.25 71.36 71.14 1.45 61.67 3,556 26.74 2,146 16.64 0.02 10
45 08-Sep 72.50 72.50 70.21 70.34 71.22 -0.33 60.79 8,608 64.72 6,223 48.24 0.04 29
46 05-Sep 70.60 74.62 70.10 70.57 71.07 0.17 60.99 8,813 66.26 4,976 38.57 0.04 23
47 04-Sep 72.50 72.50 70.01 70.45 70.85 -2.50 60.88 3,067 23.06 2,553 19.79 0.02 12
48 03-Sep 70.99 72.49 70.65 72.26 71.86 2.71 62.45 2,165 16.28 1,197 9.28 0.01 6
49 02-Sep 72.97 72.97 70.02 70.35 70.57 -1.46 60.80 2,977 22.38 1,573 12.19 0.01 7
50 01-Sep 72.84 72.84 70.11 71.39 71.04 0.30 61.69 1,123 8.44 803 6.22 0.01 4
51 29-Aug 71.00 75.04 70.02 71.18 71.92 2.30 61.51 9,304 69.95 4,389 34.02 0.03 21
52 28-Aug 71.50 71.50 69.23 69.58 69.79 0.32 60.13 1,978 14.87 1,385 10.74 0.01 6
53 26-Aug 72.82 72.82 69.00 69.36 69.68 -3.60 59.94 8,314 62.51 4,961 38.46 0.03 23
54 25-Aug 72.98 72.98 71.00 71.95 71.83 0.46 62.18 1,560 11.73 1,242 9.63 0.01 6
55 22-Aug 71.89 72.00 71.02 71.62 71.69 0.21 61.89 2,212 16.63 1,393 10.80 0.01 7
56 21-Aug 72.90 72.90 70.00 71.47 71.34 0.73 61.76 2,614 19.65 1,149 8.91 0.01 5
57 20-Aug 71.60 72.50 70.31 70.95 71.13 -0.25 61.31 1,808 13.59 1,120 8.68 0.01 5
58 19-Aug 71.97 72.60 70.01 71.13 70.93 1.45 61.47 3,359 25.26 1,813 14.05 0.01 8
59 18-Aug 70.99 72.60 68.31 70.11 70.47 1.98 60.59 4,890 36.77 2,116 16.40 0.01 10
60 14-Aug 70.80 70.80 68.03 68.75 69.06 -0.75 59.41 2,714 20.41 2,144 16.62 0.01 10
61 13-Aug 72.20 72.20 67.53 69.27 70.08 -2.05 59.86 2,824 21.23 2,281 17.68 0.02 11
62 12-Aug 72.95 72.95 69.30 70.72 71.33 0.31 61.11 1,550 11.65 690 5.35 0.00 3
63 11-Aug 74.63 74.63 69.24 70.50 70.94 -2.25 60.92 6,772 50.92 4,262 33.04 0.03 20
64 08-Aug 75.79 75.79 71.00 72.12 73.30 -3.34 62.32 5,620 42.26 4,052 31.41 0.03 19
65 07-Aug 74.94 75.07 72.00 74.61 74.29 0.34 64.48 3,285 24.70 1,626 12.60 0.01 8
66 06-Aug 75.57 75.57 73.61 74.36 74.31 1.13 64.26 1,219 9.17 784 6.08 0.01 4
67 05-Aug 76.00 76.00 73.26 73.53 73.96 -1.32 63.54 2,217 16.67 1,272 9.86 0.01 6

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