Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SIL, Standard Industries Limited, INE173A01025, Listing: 27-Jan-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 30.27 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 5; VWAP21: Low52 Price: 15.6 Barrier: -; Drift%: -
Basic Industry: Real Estate related services Total Equity: 64,328,941 Low52 Date: 11-Dec-2025 SHP: 20.31 / 38.86 / 4.04 / 36.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 28.74 / 18.4 Month: 19.2 / 15.85 Week: 18.0 / 15.85 Day: 16.38 / 16.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 16.38 16.38 16.00 16.26 16.24 0.49 104.60 17,282 2.55 14,300 2.31 0.02 6
2 15-Dec 16.00 16.25 16.00 16.18 16.15 0.94 104.08 12,292 1.81 9,738 1.57 0.02 4
3 12-Dec 15.80 16.23 15.80 16.03 15.95 0.44 103.12 14,120 2.08 13,025 2.10 0.02 6
4 11-Dec 15.87 16.35 15.60 15.96 15.93 -0.44 102.67 18,447 2.72 16,218 2.61 0.03 7
5 10-Dec 16.15 16.15 15.80 16.03 16.02 -0.74 103.12 9,274 1.37 7,014 1.13 0.01 3
6 09-Dec 16.40 16.40 15.85 16.15 16.11 0.06 103.89 18,930 2.79 15,049 2.43 0.02 6
7 08-Dec 16.58 16.58 16.00 16.14 16.29 -1.65 103.83 12,204 1.80 7,799 1.26 0.01 3
8 05-Dec 16.80 16.80 16.05 16.41 16.36 -0.55 105.56 14,810 2.19 11,343 1.83 0.02 5
9 04-Dec 16.22 16.85 16.22 16.50 16.53 0.00 106.14 14,290 2.11 12,735 2.05 0.02 5
10 03-Dec 16.22 16.60 16.15 16.50 16.41 1.23 106.14 13,640 2.01 10,159 1.64 0.02 4
11 02-Dec 16.10 17.00 16.05 16.30 16.34 0.18 104.86 22,557 3.33 16,261 2.62 0.03 7
12 01-Dec 16.30 16.80 16.00 16.27 16.37 -0.97 104.66 25,922 3.83 19,663 3.17 0.03 8
13 28-Nov 16.75 16.97 16.35 16.43 16.64 -1.79 105.69 16,211 2.39 11,824 1.91 0.02 5
14 27-Nov 17.25 17.25 16.47 16.73 16.69 -1.59 107.62 32,199 4.75 15,047 2.43 0.03 6
15 26-Nov 16.95 18.00 16.51 17.00 17.00 2.16 109.00 24,851 3.67 15,270 2.46 0.00 6
16 25-Nov 16.30 17.50 15.85 16.64 16.45 1.65 107.04 40,717 6.01 31,231 5.04 0.05 13
17 24-Nov 16.94 17.06 16.20 16.37 16.50 -3.02 105.31 21,385 3.16 13,798 2.22 0.02 6
18 21-Nov 16.70 17.00 16.45 16.88 16.79 1.08 108.59 14,963 2.21 11,992 1.93 0.02 5
19 20-Nov 16.75 16.83 16.27 16.70 16.53 -0.71 107.43 38,270 5.65 31,065 5.01 0.05 13
20 19-Nov 17.01 17.28 16.50 16.82 16.94 -1.12 108.20 16,040 2.37 13,572 2.19 0.02 6
21 18-Nov 16.79 17.40 16.79 17.01 17.08 -0.58 109.42 22,786 3.36 14,623 2.36 0.02 6
22 17-Nov 17.35 17.70 16.00 17.11 17.10 -1.38 110.07 37,466 5.53 27,404 4.42 0.05 12
23 14-Nov 17.59 17.59 17.00 17.35 17.27 0.00 111.61 14,104 2.08 10,644 1.72 0.02 4
24 13-Nov 17.35 17.59 17.00 17.35 17.32 0.29 111.61 18,420 2.72 12,369 1.99 0.02 5
25 12-Nov 17.23 17.97 17.19 17.30 17.45 0.41 111.29 19,376 2.86 11,697 1.89 0.02 5
26 11-Nov 17.71 17.89 17.15 17.23 17.34 -2.27 110.84 29,593 4.37 23,155 3.73 0.04 10
27 10-Nov 17.94 17.94 17.26 17.63 17.52 0.17 113.41 24,229 3.58 15,850 2.56 0.03 7
28 07-Nov 18.19 18.40 17.50 17.60 17.84 -3.24 113.22 32,623 4.81 31,980 5.16 0.06 14
29 06-Nov 18.22 18.65 18.01 18.19 18.28 -0.76 117.01 18,572 2.74 14,253 2.30 0.03 6
30 04-Nov 18.50 18.82 18.20 18.33 18.41 -1.40 117.91 19,035 2.81 14,818 2.39 0.03 6
31 03-Nov 19.20 19.20 18.30 18.59 18.80 -2.00 119.59 20,079 2.96 14,300 2.31 0.03 6
32 31-Oct 18.95 19.10 18.64 18.97 18.93 0.32 122.03 14,825 2.19 12,604 2.03 0.02 5
33 30-Oct 18.85 19.11 18.38 18.91 18.84 0.42 121.65 13,886 2.05 10,859 1.75 0.02 5
34 29-Oct 18.95 19.00 18.74 18.83 18.88 0.48 121.13 11,812 1.74 10,710 1.73 0.02 5
35 28-Oct 18.85 18.92 18.51 18.74 18.70 -0.05 120.55 11,331 1.67 10,507 1.69 0.02 4
36 27-Oct 18.83 19.08 18.63 18.75 18.80 -1.73 120.62 14,100 2.08 11,552 1.86 0.02 5
37 24-Oct 19.15 19.50 18.71 19.08 19.04 -0.37 122.74 29,649 4.38 19,316 3.11 0.04 8
38 23-Oct 19.39 19.45 18.92 19.15 19.14 0.10 123.19 24,038 3.55 18,092 2.92 0.03 8
39 21-Oct 19.50 19.50 18.95 19.13 19.20 2.41 123.06 6,775 1.00 6,201 1.00 0.01 3
40 20-Oct 19.50 19.50 18.22 18.68 18.85 -1.42 120.17 26,307 3.88 15,976 2.58 0.03 7
41 17-Oct 19.45 19.60 18.61 18.95 18.97 -1.20 121.90 47,890 7.07 26,622 4.29 0.05 11
42 16-Oct 19.70 19.70 18.79 19.18 19.31 5.04 123.38 70,783 10.45 46,241 7.46 0.09 20
43 15-Oct 18.25 18.45 17.95 18.26 18.25 2.93 117.46 18,356 2.71 15,978 2.58 0.03 7
44 14-Oct 18.63 18.63 17.40 17.74 18.07 -2.58 114.12 38,470 5.68 30,088 4.85 0.05 13
45 13-Oct 18.71 18.93 18.12 18.21 18.42 -2.67 117.14 22,725 3.35 16,278 2.62 0.03 7
46 10-Oct 18.32 19.00 18.32 18.71 18.77 0.38 120.36 13,355 1.97 10,136 1.63 0.02 4
47 09-Oct 18.69 18.88 18.16 18.64 18.59 0.81 119.91 19,792 2.92 14,178 2.29 0.03 6
48 08-Oct 18.88 18.90 18.16 18.49 18.54 -0.75 118.94 13,765 2.03 9,710 1.57 0.02 4
49 07-Oct 18.26 18.88 18.11 18.63 18.58 0.81 119.84 13,964 2.06 8,270 1.33 0.02 3
50 06-Oct 18.99 18.99 18.11 18.48 18.51 -1.18 118.88 22,131 3.27 15,073 2.43 0.03 6
51 03-Oct 18.60 18.97 18.40 18.70 18.66 0.05 120.30 15,091 2.23 12,053 1.94 0.02 5
52 01-Oct 19.13 19.13 18.31 18.69 18.63 -0.37 120.23 18,051 2.66 12,571 2.03 0.02 5
53 30-Sep 18.99 18.99 18.26 18.76 18.54 1.52 120.68 16,468 2.43 10,447 1.68 0.02 4
54 29-Sep 18.71 19.19 18.21 18.48 18.61 -0.86 118.88 17,104 2.52 12,646 2.04 0.02 5
55 26-Sep 18.88 19.24 17.50 18.64 18.49 -1.84 119.91 26,171 3.86 17,087 2.76 0.03 7
56 25-Sep 19.01 19.44 18.90 18.99 19.04 -0.05 122.16 20,023 2.95 15,471 2.49 0.03 7
57 24-Sep 19.05 19.49 18.90 19.00 19.07 0.00 122.00 22,640 3.34 18,396 2.97 0.04 8
58 23-Sep 19.50 19.51 18.93 19.00 19.16 -1.50 122.00 26,889 3.97 20,420 3.29 0.04 9
59 22-Sep 19.99 19.99 18.95 19.29 19.37 0.84 124.09 29,459 4.35 18,917 3.05 0.04 8
60 19-Sep 19.25 19.32 19.00 19.13 19.14 -0.57 123.06 15,324 2.26 11,748 1.89 0.02 5
61 18-Sep 19.67 19.70 19.17 19.24 19.32 -0.21 123.77 41,231 6.08 27,824 4.49 0.05 12
62 17-Sep 19.18 19.70 19.01 19.28 19.43 0.52 124.03 50,347 7.43 30,726 4.95 0.06 13
63 16-Sep 19.23 19.50 19.00 19.18 19.26 -0.26 123.38 28,463 4.20 16,586 2.67 0.03 7
64 15-Sep 19.73 19.74 19.00 19.23 19.18 -0.57 123.70 40,741 6.01 29,034 4.68 0.06 12
65 12-Sep 19.65 19.65 19.11 19.34 19.34 0.52 124.41 22,712 3.35 19,565 3.15 0.04 8
66 11-Sep 19.45 19.70 19.02 19.24 19.39 -0.26 123.77 27,787 4.10 20,275 3.27 0.04 9
67 10-Sep 19.20 19.45 18.60 19.29 19.17 1.69 124.09 18,915 2.79 12,345 1.99 0.02 5

Similar Stocks: LPDC    SIL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com