Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SHREERAMA, Shree Rama Multi-Tech Limited, INE879A01019, Listing: 13-Mar-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 2 High52 Price: 67.4 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 04-Sep-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 5; VWAP21: Low52 Price: 30.55 Barrier: 54.95; Drift%: -6.91
Basic Industry: Packaging Total Equity: 133,468,005 Low52 Date: 19-Feb-2025 SHP: 61.57 / 0.0 / 0.0 / 38.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.63 / 30.55 Month: 67.4 / 54.64 Week: 59.74 / 56.01 Day: 53.0 / 50.71 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 52.88 53.00 50.71 51.40 51.95 -3.71 686.03 110,783 2.64 0 0.00 0.00 22
2 11-Nov 53.25 54.75 52.06 53.38 52.90 -2.47 712.45 118,768 2.83 0 0.00 0.00 23
3 10-Nov 53.35 54.89 51.15 54.73 53.45 2.70 730.47 82,583 1.97 0 0.00 0.00 16
4 07-Nov 54.20 54.95 53.00 53.29 53.81 -3.60 711.25 66,732 1.59 0 0.00 0.00 13
5 06-Nov 54.71 56.10 53.01 55.28 54.10 -0.79 737.81 127,794 3.05 0 0.00 0.00 25
6 04-Nov 57.69 57.83 55.20 55.72 56.31 -2.33 743.68 41,939 1.00 0 0.00 0.00 8
7 03-Nov 57.63 57.63 56.00 57.05 56.79 -1.11 761.43 65,816 1.57 0 0.00 0.00 13
8 31-Oct 58.00 59.00 56.01 57.69 57.94 -1.59 769.98 113,016 2.69 0 0.00 0.00 22
9 30-Oct 58.99 59.30 57.86 58.62 58.61 -0.27 782.39 53,728 1.28 0 0.00 0.00 10
10 29-Oct 58.98 58.99 57.65 58.78 58.29 0.17 784.52 46,660 1.11 0 0.00 0.00 9
11 28-Oct 58.30 59.74 57.50 58.68 58.44 0.93 783.19 60,660 1.45 0 0.00 0.00 12
12 27-Oct 58.00 59.39 57.01 58.14 58.53 -1.61 775.98 91,080 2.17 0 0.00 0.00 18
13 24-Oct 58.70 59.74 58.52 59.09 59.04 -0.42 788.66 51,828 1.24 0 0.00 0.00 10
14 23-Oct 60.19 61.50 59.00 59.34 60.16 -0.84 792.00 163,967 3.91 0 0.00 0.00 32
15 21-Oct 58.96 60.45 58.00 59.84 59.69 2.50 798.67 59,025 1.41 0 0.00 0.00 12
16 20-Oct 58.08 60.50 58.00 58.38 59.37 -0.70 779.19 78,013 1.86 0 0.00 0.00 15
17 17-Oct 55.23 58.87 55.23 58.79 58.09 4.85 784.66 183,646 4.38 0 0.00 0.00 36
18 16-Oct 58.34 58.34 55.51 56.07 56.39 -1.94 748.36 48,470 1.16 0 0.00 0.00 9
19 15-Oct 55.31 57.68 55.01 57.18 56.51 3.38 763.17 175,074 4.17 0 0.00 0.00 34
20 14-Oct 56.39 56.85 54.26 55.31 55.73 -1.97 738.21 128,956 3.07 0 0.00 0.00 25
21 13-Oct 56.65 58.00 55.75 56.42 56.50 -3.31 753.03 230,786 5.50 0 0.00 0.00 45
22 10-Oct 59.18 60.70 57.00 58.35 58.51 -1.37 778.79 86,529 2.06 0 0.00 0.00 17
23 09-Oct 59.06 62.25 58.99 59.16 60.29 -0.82 789.60 126,761 3.02 0 0.00 0.00 25
24 08-Oct 59.36 61.88 59.05 59.65 60.44 0.13 796.14 62,462 1.49 0 0.00 0.00 12
25 07-Oct 61.40 61.99 58.20 59.57 59.84 -0.13 795.07 175,443 4.18 0 0.00 0.00 34
26 06-Oct 59.99 62.25 58.10 59.65 60.63 -0.03 796.14 304,989 7.27 0 0.00 0.00 60
27 03-Oct 59.68 62.20 59.00 59.67 60.58 -0.05 796.40 87,732 2.09 0 0.00 0.00 17
28 01-Oct 61.36 61.99 58.85 59.70 59.92 -2.00 796.80 80,256 1.91 0 0.00 0.00 16
29 30-Sep 60.11 62.40 60.11 60.92 61.14 0.31 813.09 124,029 2.96 0 0.00 0.00 24
30 29-Sep 58.90 61.40 57.71 60.73 59.82 3.74 810.55 153,891 3.67 0 0.00 0.00 30
31 26-Sep 58.22 58.89 55.65 58.54 57.31 0.84 781.32 154,153 3.68 0 0.00 0.00 30
32 25-Sep 57.02 58.80 56.55 58.05 57.44 0.03 774.78 105,955 2.53 0 0.00 0.00 21
33 24-Sep 60.40 61.50 57.84 58.03 58.81 -3.86 774.51 82,051 1.96 0 0.00 0.00 16
34 23-Sep 60.00 61.62 60.00 60.36 60.69 -1.10 805.61 53,381 1.27 0 0.00 0.00 10
35 22-Sep 60.88 62.87 60.00 61.03 61.15 0.66 814.56 78,781 1.88 0 0.00 0.00 15
36 19-Sep 61.00 61.95 58.00 60.63 60.11 0.00 809.22 73,625 1.76 0 0.00 0.00 14
37 18-Sep 63.49 63.70 59.80 60.63 61.44 -2.93 809.22 144,142 3.44 0 0.00 0.00 28
38 17-Sep 63.80 63.80 62.00 62.46 62.84 -0.43 833.64 104,489 2.49 0 0.00 0.00 20
39 16-Sep 60.69 62.76 60.07 62.73 61.83 4.93 837.24 221,368 5.28 0 0.00 0.00 43
40 15-Sep 56.06 59.78 56.06 59.78 58.05 4.99 797.87 113,213 2.70 0 0.00 0.00 22
41 12-Sep 59.39 59.99 56.50 56.94 57.76 -2.77 759.97 179,746 4.29 0 0.00 0.00 35
42 11-Sep 59.80 60.39 58.00 58.56 58.93 -2.16 781.59 167,231 3.99 0 0.00 0.00 33
43 10-Sep 59.00 60.99 56.13 59.85 58.41 1.29 798.81 269,902 6.44 0 0.00 0.00 53
44 09-Sep 61.96 61.96 59.09 59.09 59.41 -5.00 788.66 133,035 3.17 0 0.00 0.00 26
45 08-Sep 63.15 63.95 60.77 62.20 62.58 -1.21 830.17 326,446 7.78 145,698 145,698.00 0.91 28
46 05-Sep 65.08 67.00 61.36 62.96 64.86 -2.79 840.31 555,765 13.25 201,479 201,479.00 1.31 39
47 04-Sep 62.75 67.40 62.11 64.77 65.55 3.76 864.47 1,775,770 42.34 528,420 528,420.00 3.46 103
48 03-Sep 62.90 63.48 60.61 62.42 62.43 -0.11 833.11 676,816 16.14 306,667 306,667.00 1.91 60
49 02-Sep 61.69 63.87 58.60 62.49 61.59 2.85 834.04 1,858,730 44.32 566,386 566,386.00 3.49 111
50 01-Sep 55.66 62.30 54.64 60.76 59.81 12.73 810.95 4,939,665 117.78 1,022,334 1,022,334.00 6.11 200
51 29-Aug 52.95 57.30 52.33 53.90 55.11 2.82 719.39 1,514,955 36.12 388,644 388,644.00 2.14 76
52 28-Aug 52.50 54.72 51.31 52.42 52.53 0.42 699.64 1,377,981 32.86 315,988 315,988.00 1.66 62
53 26-Aug 51.60 58.00 51.06 52.20 55.24 3.35 696.70 7,710,395 183.84 1,193,109 1,193,109.00 6.59 233
54 25-Aug 43.99 50.78 43.60 50.51 48.82 19.35 674.15 2,357,846 56.22 793,130 793,130.00 3.87 155
55 22-Aug 42.14 43.00 41.67 42.32 42.12 -0.07 564.84 127,320 3.04 71,120 71,120.00 0.30 14
56 21-Aug 42.63 43.95 41.80 42.35 42.44 -1.19 565.24 128,130 3.06 72,574 72,574.00 0.31 14
57 20-Aug 43.25 43.89 42.11 42.86 43.05 -0.90 572.04 230,728 5.50 88,997 88,997.00 0.38 17
58 19-Aug 44.00 44.50 43.08 43.25 43.51 -0.51 577.25 86,176 2.05 53,299 53,299.00 0.23 10
59 18-Aug 43.00 45.36 43.00 43.47 43.71 -0.02 580.19 124,145 2.96 80,669 80,669.00 0.35 16
60 14-Aug 44.10 46.48 42.64 43.48 44.53 -1.41 580.32 486,846 11.61 162,589 162,589.00 0.72 32
61 13-Aug 43.83 46.07 43.83 44.10 44.91 0.87 588.59 206,463 4.92 123,182 123,182.00 0.55 24
62 12-Aug 43.99 46.69 43.17 43.72 44.86 -0.05 583.52 225,879 5.39 106,665 106,665.00 0.48 21
63 11-Aug 43.66 44.66 42.46 43.74 43.44 1.93 583.79 172,251 4.11 91,142 91,142.00 0.40 18
64 08-Aug 46.39 47.20 40.80 42.91 43.46 -5.88 572.71 635,485 15.15 289,024 289,024.00 1.26 56
65 07-Aug 44.00 49.44 43.99 45.59 47.07 3.73 608.48 1,752,982 41.80 678,444 678,444.00 3.19 132
66 06-Aug 43.50 44.99 43.01 43.95 44.11 2.54 586.59 524,250 12.50 331,907 331,907.00 1.46 65
67 05-Aug 41.80 42.87 39.65 42.86 41.79 4.97 572.04 427,122 10.18 228,649 228,649.00 0.96 45

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX    DKEGL    AMJUMBO    JYOTIGLOBL    SABAR    COOLCAP-RE    ECOLINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com