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: 147.6 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 05-Sep-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 63.13 Barrier: 90.89; Drift%: -5.05
Basic Industry: Residential, Commercial Projects Total Equity: 170,352,907 Low52 Date: 03-Mar-2025 SHP: 27.94 / 2.1 / 1.95 / 68.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 113.19 / 63.13 Month: 103.19 / 89.03 Week: 94.9 / 87.15 Day: 87.23 / 85.42 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 85.60 87.23 85.42 86.52 86.51 0.21 1,473.89 250,111 1.00 128,016 1.00 1.11 11
2 26-Aug 88.64 88.76 86.25 86.34 87.04 -3.01 1,470.83 518,538 2.07 271,347 2.12 2.36 23
3 25-Aug 90.09 90.49 88.60 89.02 89.52 -0.70 1,516.48 317,524 1.27 183,004 1.43 1.64 16
4 22-Aug 90.61 91.43 88.15 89.65 89.86 -1.54 1,527.21 660,437 2.64 346,858 2.71 3.12 30
5 21-Aug 90.01 92.00 90.01 91.05 91.28 0.65 1,551.06 447,433 1.79 229,282 1.79 2.09 20
6 20-Aug 90.92 91.85 90.10 90.46 91.02 -0.46 1,541.01 410,593 1.64 188,210 1.47 1.71 16
7 19-Aug 90.39 91.55 89.30 90.88 90.81 1.07 1,548.17 463,319 1.85 221,141 1.73 2.01 19
8 18-Aug 88.89 90.44 88.50 89.92 89.56 2.17 1,531.81 521,175 2.08 288,468 2.25 2.58 25
9 14-Aug 89.20 90.63 87.61 88.01 89.16 -0.78 1,499.28 584,620 2.34 259,676 2.03 2.32 22
10 13-Aug 93.00 93.55 88.11 88.70 90.26 -4.13 1,511.03 1,026,315 4.10 556,322 4.35 5.02 48
11 12-Aug 90.27 94.90 89.74 92.52 92.35 3.02 1,576.11 1,772,626 7.09 481,099 3.76 4.44 42
12 11-Aug 88.38 90.50 87.15 89.81 88.71 1.62 1,529.94 617,991 2.47 226,122 1.77 2.01 20
13 08-Aug 90.80 90.89 87.25 88.38 89.27 -1.70 1,505.58 369,675 1.48 172,785 1.35 1.54 15
14 07-Aug 89.80 90.79 88.08 89.91 89.33 -0.24 1,531.64 682,824 2.73 254,803 1.99 2.28 22
15 06-Aug 92.40 92.56 89.51 90.13 90.51 -1.94 1,535.39 701,352 2.80 307,727 2.40 2.79 27
16 05-Aug 92.47 93.72 91.50 91.91 92.04 -0.61 1,565.71 378,960 1.52 180,474 1.41 1.66 16
17 04-Aug 94.25 94.25 91.30 92.47 92.36 -0.63 1,575.25 603,362 2.41 176,702 1.38 1.63 15
18 01-Aug 90.10 94.40 90.10 93.06 92.64 2.86 1,585.30 1,357,385 5.43 519,915 4.06 4.82 45
19 31-Jul 91.80 91.80 89.03 90.47 90.46 -2.77 1,541.18 1,236,655 4.94 499,638 3.90 4.52 43
20 30-Jul 95.74 95.75 92.28 93.05 93.75 -2.46 1,585.13 851,605 3.40 498,279 3.89 4.67 43
21 29-Jul 94.00 95.95 92.91 95.40 94.78 1.28 1,625.17 741,959 2.97 286,425 2.24 2.71 25
22 28-Jul 95.17 95.75 93.00 94.19 94.08 -1.53 1,604.55 1,022,963 4.09 427,146 3.34 4.02 37
23 25-Jul 98.52 99.28 95.10 95.65 96.77 -3.47 1,629.43 1,128,372 4.51 555,994 4.34 5.38 48
24 24-Jul 100.19 103.19 98.80 99.09 100.39 -1.10 1,688.03 1,984,062 7.93 867,308 6.77 8.71 75
25 23-Jul 100.90 101.45 98.71 100.19 100.20 -0.26 1,706.77 2,141,466 8.56 797,106 6.23 7.99 69
26 22-Jul 96.36 101.99 95.27 100.45 100.12 4.93 1,711.19 4,722,523 18.88 1,522,693 11.89 15.25 132
27 21-Jul 96.35 96.88 95.18 95.73 95.94 -0.60 1,630.79 616,670 2.47 258,513 2.02 2.48 22
28 18-Jul 95.69 96.91 93.81 96.31 95.15 0.98 1,640.67 968,189 3.87 391,241 3.06 3.72 34
29 17-Jul 96.47 96.98 94.90 95.38 95.60 -0.68 1,624.83 732,241 2.93 358,937 2.80 3.43 31
30 16-Jul 96.33 97.37 95.70 96.03 96.31 -0.59 1,635.90 785,098 3.14 414,380 3.24 3.99 36
31 15-Jul 96.95 97.62 95.87 96.60 96.74 0.39 1,645.61 767,439 3.07 244,418 1.91 2.36 21
32 14-Jul 96.00 96.65 94.00 96.22 95.29 0.08 1,639.14 957,406 3.83 314,755 2.46 3.00 27
33 11-Jul 96.78 97.72 96.00 96.14 96.53 -1.08 1,637.77 472,273 1.89 189,018 1.48 1.82 16
34 10-Jul 96.39 97.57 96.00 97.19 96.73 1.09 1,655.66 565,529 2.26 232,597 1.82 2.25 20
35 09-Jul 97.36 97.85 95.90 96.14 96.60 -1.39 1,637.77 769,483 3.08 404,523 3.16 3.91 35
36 08-Jul 96.40 98.12 95.89 97.50 97.26 1.36 1,660.94 851,660 3.41 359,014 2.80 3.49 31
37 07-Jul 96.99 97.80 95.63 96.19 96.58 -0.26 1,638.62 1,061,768 4.25 375,462 2.93 3.63 33
38 04-Jul 98.19 99.18 96.05 96.44 97.09 -1.60 1,642.88 2,131,076 8.52 832,825 6.51 8.09 72
39 03-Jul 99.97 99.97 97.70 98.01 98.43 -1.81 1,669.63 1,126,158 4.50 480,127 3.75 4.73 42
40 02-Jul 100.70 100.70 98.10 99.82 99.12 -0.39 1,700.46 1,557,132 6.23 481,583 3.76 4.77 42
41 01-Jul 100.50 103.00 99.80 100.21 100.84 0.13 1,707.11 1,659,774 6.64 511,824 4.00 5.16 44
42 30-Jun 99.10 101.20 98.20 100.08 99.40 1.11 1,704.89 1,769,653 7.08 533,165 4.16 5.30 46
43 27-Jun 99.30 100.20 98.40 98.98 99.16 0.20 1,686.15 1,805,937 7.22 545,224 4.26 5.41 47
44 26-Jun 103.85 104.27 97.86 98.78 100.06 -4.65 1,682.75 4,481,642 17.92 1,644,740 12.85 16.46 142
45 25-Jun 101.90 105.58 101.10 103.60 103.99 2.98 1,764.86 5,917,402 23.66 1,807,347 14.12 18.79 157
46 24-Jun 100.99 102.90 99.52 100.60 101.04 1.38 1,713.75 2,598,506 10.39 780,069 6.09 7.88 68
47 23-Jun 97.90 101.30 97.00 99.23 99.43 1.30 1,690.41 2,372,708 9.49 681,430 5.32 6.78 59
48 20-Jun 97.55 98.90 96.51 97.96 97.79 0.59 1,668.78 1,416,160 5.66 348,210 2.72 3.41 30
49 19-Jun 97.90 102.89 95.71 97.39 99.48 -1.07 1,659.07 3,696,703 14.78 804,324 6.28 8.00 70
50 18-Jun 98.99 101.29 97.86 98.44 99.29 -0.79 1,676.95 1,804,628 7.22 614,994 4.80 6.11 53
51 17-Jun 102.70 103.25 98.42 99.22 101.00 -3.13 1,690.24 1,811,290 7.24 634,478 4.96 6.00 55
52 16-Jun 98.21 103.94 96.09 102.43 100.22 4.37 1,744.92 2,770,582 11.08 1,057,715 8.26 10.60 92
53 13-Jun 94.93 99.70 94.01 98.14 97.31 0.94 1,671.84 2,085,414 8.34 678,908 5.30 6.61 59
54 12-Jun 99.70 100.58 96.25 97.23 98.62 -1.97 1,656.34 1,426,512 5.70 497,620 3.89 4.91 43
55 11-Jun 102.05 103.40 97.48 99.18 100.35 -2.07 1,689.56 2,735,282 10.94 1,019,434 7.96 10.23 88
56 10-Jun 98.55 104.80 98.51 101.28 101.91 3.61 1,725.33 6,430,620 25.71 2,302,386 17.99 23.46 199
57 09-Jun 99.15 99.79 97.55 97.75 98.47 -0.87 1,665.20 1,641,969 6.56 630,228 4.92 6.21 55
58 06-Jun 98.15 101.17 98.00 98.61 99.58 0.67 1,679.85 5,039,055 20.15 1,910,103 14.92 19.02 165
59 05-Jun 95.45 98.75 94.27 97.95 97.18 3.96 1,668.61 4,266,060 17.06 1,556,438 12.16 15.13 135
60 04-Jun 92.69 97.00 91.45 94.22 94.77 2.06 1,605.07 2,689,221 10.75 848,683 6.63 8.04 74
61 03-Jun 93.20 94.23 91.56 92.32 92.56 -0.68 1,572.70 920,586 3.68 387,879 3.03 3.59 34
62 02-Jun 91.60 94.46 91.21 92.95 93.15 0.85 1,583.43 1,541,578 6.16 558,033 4.36 5.20 48
63 30-May 94.00 94.80 91.35 92.17 93.08 -1.50 1,570.14 1,338,288 5.35 574,997 4.49 5.35 50
64 29-May 94.69 97.95 93.13 93.57 95.21 -0.96 1,593.99 3,357,203 13.42 844,741 6.60 8.04 73
65 28-May 97.00 102.00 93.66 94.48 97.85 -2.99 1,609.49 10,952,810 43.79 2,628,354 20.53 25.72 228
66 27-May 85.20 99.73 84.86 97.39 95.67 15.13 1,659.07 31,425,566 125.65 4,306,226 33.64 41.20 373
67 26-May 84.10 85.90 83.99 84.59 84.62 1.11 1,441.02 849,780 3.40 455,284 3.56 3.85 39

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