Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SHRIRAMPPS, Shriram Properties Limited, INE217L01019, Listing: 20-Dec-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 119.72 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 63.13 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 170,352,907 Low52 Date: 03-Mar-2025 SHP: 27.89 / 2.9 / 1.93 / 67.27
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 113.19 / 63.13 Month: 98.7 / 84.9 Week: 95.25 / 87.9 Day: 97.09 / 88.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 93.52 97.09 88.50 90.58 92.23 -3.14 1,543.06 2,844,891 14.06 917,104 7.16 8.46 80
2 11-Nov 94.80 95.00 92.52 93.52 93.39 -1.34 1,593.14 352,474 1.74 207,063 1.62 1.93 18
3 10-Nov 92.40 95.50 91.08 94.79 93.86 3.27 1,614.78 855,960 4.23 520,691 4.07 4.89 45
4 07-Nov 92.72 92.98 91.00 91.79 91.71 -1.00 1,563.67 433,940 2.14 207,301 1.62 1.90 18
5 06-Nov 95.09 95.56 91.50 92.72 92.89 -2.43 1,579.51 493,352 2.44 275,540 2.15 2.56 24
6 04-Nov 96.40 99.44 94.15 95.03 97.47 -0.39 1,618.86 2,222,467 10.98 965,188 7.54 9.41 83
7 03-Nov 94.00 96.00 93.45 95.40 94.97 1.44 1,625.17 1,127,485 5.57 514,808 4.02 4.89 44
8 31-Oct 94.65 95.25 93.65 94.05 94.26 -0.48 1,602.17 373,699 1.85 183,150 1.43 1.73 16
9 30-Oct 93.55 95.25 92.09 94.50 94.10 1.24 1,609.83 1,333,406 6.59 555,013 4.34 5.22 48
10 29-Oct 93.00 93.70 91.51 93.34 92.70 0.81 1,590.07 582,027 2.88 322,086 2.52 2.99 28
11 28-Oct 89.30 93.36 89.24 92.59 91.42 3.06 1,577.30 1,239,032 6.12 668,918 5.23 6.12 58
12 27-Oct 88.40 93.25 87.90 89.84 90.91 2.03 1,530.45 2,150,525 10.62 556,361 4.35 5.06 48
13 24-Oct 89.10 89.32 87.50 88.05 88.24 -0.93 1,499.96 424,108 2.10 285,639 2.23 2.52 25
14 23-Oct 90.50 90.54 88.46 88.88 89.51 -1.31 1,514.10 355,489 1.76 205,275 1.60 1.84 18
15 21-Oct 89.48 90.50 89.48 90.06 90.02 0.92 1,534.20 202,405 1.00 152,610 1.19 1.37 13
16 20-Oct 88.20 89.80 87.55 89.24 88.80 1.97 1,520.23 819,141 4.05 539,393 4.21 4.79 47
17 17-Oct 89.30 89.47 87.04 87.52 88.11 -1.74 1,490.93 448,529 2.22 279,944 2.19 2.47 24
18 16-Oct 88.52 90.67 88.52 89.07 89.83 0.87 1,517.33 400,423 1.98 201,279 1.57 1.81 17
19 15-Oct 89.17 90.20 87.81 88.30 88.83 -0.55 1,504.22 534,991 2.64 306,520 2.39 2.72 26
20 14-Oct 90.01 90.45 87.00 88.79 88.32 -1.36 1,512.56 618,640 3.06 335,229 2.62 2.96 29
21 13-Oct 90.37 90.70 88.92 90.01 89.68 -0.72 1,533.35 407,190 2.01 199,780 1.56 1.79 17
22 10-Oct 90.36 91.89 90.00 90.66 90.78 0.27 1,544.42 567,659 2.80 310,309 2.42 2.82 27
23 09-Oct 91.99 91.99 90.10 90.42 90.74 -1.71 1,540.33 319,450 1.58 170,419 1.33 1.55 15
24 08-Oct 93.46 94.20 91.60 91.99 92.68 -1.57 1,567.08 463,670 2.29 194,991 1.52 1.81 17
25 07-Oct 92.00 94.00 90.10 93.46 92.59 1.34 1,592.12 902,235 4.46 459,609 3.59 4.26 40
26 06-Oct 90.26 92.79 90.00 92.22 91.45 2.11 1,570.99 667,050 3.30 386,369 3.02 3.53 33
27 03-Oct 90.70 92.20 89.15 90.31 90.67 -0.21 1,538.46 680,702 3.36 287,858 2.25 2.61 25
28 01-Oct 87.67 91.29 87.48 90.50 89.44 3.36 1,541.69 642,972 3.18 216,919 1.69 1.94 19
29 30-Sep 88.20 89.21 87.10 87.56 88.03 -0.80 1,491.61 342,013 1.69 151,719 1.19 1.34 13
30 29-Sep 88.25 89.90 87.00 88.27 88.20 0.15 1,503.71 771,360 3.81 399,939 3.12 3.53 35
31 26-Sep 91.90 92.56 87.61 88.14 89.52 -4.42 1,501.49 894,279 4.42 444,645 3.47 3.98 38
32 25-Sep 95.19 95.93 92.00 92.22 93.48 -3.26 1,570.99 724,398 3.58 339,651 2.65 3.18 29
33 24-Sep 95.40 96.90 94.00 95.33 95.63 -0.12 1,623.97 944,696 4.67 372,267 2.91 3.56 32
34 23-Sep 97.00 98.50 94.85 95.44 95.91 -1.38 1,625.85 773,357 3.82 354,699 2.77 3.40 31
35 22-Sep 98.50 98.50 96.50 96.78 97.20 -0.87 1,648.68 1,182,264 5.84 660,054 5.16 6.42 57
36 19-Sep 95.00 98.70 94.46 97.63 97.37 3.89 1,663.16 3,310,285 16.35 1,489,690 11.64 14.51 129
37 18-Sep 94.60 95.28 93.35 93.97 94.19 -0.24 1,600.81 571,329 2.82 366,269 2.86 3.45 32
38 17-Sep 95.70 96.26 94.00 94.20 94.87 -1.05 1,604.72 638,829 3.16 331,735 2.59 3.15 29
39 16-Sep 93.23 96.70 92.74 95.20 95.44 2.50 1,621.76 1,958,628 9.68 929,217 7.26 8.87 80
40 15-Sep 93.50 94.66 92.03 92.88 93.27 -0.01 1,582.24 855,777 4.23 362,948 2.84 3.39 31
41 12-Sep 89.89 93.84 89.50 92.89 92.71 3.74 1,582.41 1,487,562 7.35 589,812 4.61 5.47 51
42 11-Sep 89.40 90.87 89.21 89.54 89.83 0.15 1,525.34 325,111 1.61 155,774 1.22 1.40 13
43 10-Sep 88.85 90.78 88.85 89.41 89.79 0.63 1,523.13 365,708 1.81 151,853 1.19 1.36 13
44 09-Sep 90.33 90.99 87.58 88.85 88.86 -1.63 1,513.59 553,007 2.73 325,594 2.54 2.89 28
45 08-Sep 90.77 91.89 89.80 90.32 90.77 0.19 1,538.63 418,017 2.07 206,164 1.61 1.87 18
46 05-Sep 89.74 92.12 88.57 90.15 90.33 0.46 1,535.73 1,630,188 8.05 355,868 2.78 3.21 31
47 04-Sep 91.70 93.00 89.06 89.74 91.06 -1.50 1,528.75 667,314 3.30 245,268 1.92 2.23 21
48 03-Sep 86.45 93.30 86.34 91.11 90.85 4.56 1,552.09 1,549,539 7.66 497,012 3.88 4.52 43
49 02-Sep 85.66 89.20 85.36 87.14 87.65 2.13 1,484.46 619,405 3.06 240,644 1.88 2.11 21
50 01-Sep 85.70 86.70 84.90 85.32 85.33 -0.44 1,453.45 541,410 2.67 297,846 2.33 2.54 26
51 29-Aug 86.80 87.20 85.56 85.70 86.25 -0.95 1,459.92 303,069 1.50 152,539 1.19 1.32 13
52 28-Aug 85.60 87.23 85.42 86.52 86.51 0.21 1,473.89 250,111 1.24 128,016 1.00 1.11 11
53 26-Aug 88.64 88.76 86.25 86.34 87.04 -3.01 1,470.83 518,538 2.56 271,347 2.12 2.36 23
54 25-Aug 90.09 90.49 88.60 89.02 89.52 -0.70 1,516.48 317,524 1.57 183,004 1.43 1.64 16
55 22-Aug 90.61 91.43 88.15 89.65 89.86 -1.54 1,527.21 660,437 3.26 346,858 2.71 3.12 30
56 21-Aug 90.01 92.00 90.01 91.05 91.28 0.65 1,551.06 447,433 2.21 229,282 1.79 2.09 20
57 20-Aug 90.92 91.85 90.10 90.46 91.02 -0.46 1,541.01 410,593 2.03 188,210 1.47 1.71 16
58 19-Aug 90.39 91.55 89.30 90.88 90.81 1.07 1,548.17 463,319 2.29 221,141 1.73 2.01 19
59 18-Aug 88.89 90.44 88.50 89.92 89.56 2.17 1,531.81 521,175 2.57 288,468 2.25 2.58 25
60 14-Aug 89.20 90.63 87.61 88.01 89.16 -0.78 1,499.28 584,620 2.89 259,676 2.03 2.32 22
61 13-Aug 93.00 93.55 88.11 88.70 90.26 -4.13 1,511.03 1,026,315 5.07 556,322 4.35 5.02 48
62 12-Aug 90.27 94.90 89.74 92.52 92.35 3.02 1,576.11 1,772,626 8.76 481,099 3.76 4.44 42
63 11-Aug 88.38 90.50 87.15 89.81 88.71 1.62 1,529.94 617,991 3.05 226,122 1.77 2.01 20
64 08-Aug 90.80 90.89 87.25 88.38 89.27 -1.70 1,505.58 369,675 1.83 172,785 1.35 1.54 15
65 07-Aug 89.80 90.79 88.08 89.91 89.33 -0.24 1,531.64 682,824 3.37 254,803 1.99 2.28 22
66 06-Aug 92.40 92.56 89.51 90.13 90.51 -1.94 1,535.39 701,352 3.47 307,727 2.40 2.79 27
67 05-Aug 92.47 93.72 91.50 91.91 92.04 -0.61 1,565.71 378,960 1.87 180,474 1.41 1.66 16

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com