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: 38.9 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 5; VWAP21: Low52 Price: 17.93 Barrier: -; Drift%: -
Basic Industry: Real Estate related services Total Equity: 64,328,941 Low52 Date: 28-May-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: 21.49 / 17.93 Week: 19.95 / 19.25 Day: 19.54 / 19.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 19.40 19.54 19.10 19.20 19.27 -1.03 123.51 57,931 5.60 41,264 5.31 0.08 17
2 10-Jul 19.75 19.75 19.25 19.40 19.46 0.05 124.80 14,925 1.44 8,580 1.10 0.02 4
3 09-Jul 19.52 19.75 19.29 19.39 19.47 -0.21 124.73 49,852 4.82 30,529 3.93 0.06 13
4 08-Jul 19.70 19.70 19.30 19.43 19.46 0.05 124.99 26,158 2.53 18,931 2.43 0.04 8
5 07-Jul 19.07 19.69 19.07 19.42 19.39 0.00 124.93 18,685 1.81 12,655 1.63 0.02 5
6 04-Jul 19.44 19.77 19.37 19.42 19.53 -0.10 124.93 15,801 1.53 10,308 1.33 0.02 4
7 03-Jul 19.50 19.79 19.39 19.44 19.51 -0.26 125.06 33,168 3.21 19,327 2.48 0.04 8
8 02-Jul 19.66 19.90 19.39 19.49 19.54 0.41 125.38 30,441 2.94 19,306 2.48 0.04 8
9 01-Jul 19.85 19.95 19.30 19.41 19.58 -0.36 124.86 67,191 6.49 59,202 7.61 0.12 25
10 30-Jun 19.66 19.89 19.25 19.48 19.47 -0.92 125.31 31,961 3.09 19,296 2.48 0.04 8
11 27-Jun 19.55 20.00 19.46 19.66 19.69 0.56 126.47 16,116 1.56 11,912 1.53 0.02 5
12 26-Jun 19.90 19.90 19.27 19.55 19.64 -0.15 125.76 28,366 2.74 19,726 2.54 0.04 8
13 25-Jun 19.69 19.70 19.26 19.58 19.45 1.29 125.96 35,925 3.47 25,195 3.24 0.05 11
14 24-Jun 19.52 19.91 19.17 19.33 19.59 0.99 124.35 25,556 2.47 17,001 2.19 0.03 7
15 23-Jun 19.25 19.25 19.05 19.14 19.13 -0.57 123.13 22,868 2.21 18,915 2.43 0.04 8
16 20-Jun 19.05 19.49 19.05 19.25 19.25 1.10 123.83 36,285 3.51 23,361 3.00 0.04 10
17 19-Jun 20.53 20.53 18.91 19.04 19.42 -5.56 122.48 64,258 6.21 47,673 6.13 0.09 20
18 18-Jun 20.49 20.59 20.02 20.16 20.27 -2.09 129.69 17,983 1.74 10,476 1.35 0.02 4
19 17-Jun 20.50 21.10 20.28 20.59 20.74 0.59 132.45 133,331 12.89 85,686 11.02 0.18 36
20 16-Jun 20.29 20.65 19.70 20.47 20.33 3.38 131.68 76,045 7.35 66,277 8.52 0.13 28
21 13-Jun 19.76 19.99 19.54 19.80 19.77 0.10 127.37 35,272 3.41 19,417 2.50 0.04 8
22 12-Jun 20.47 20.47 19.60 19.78 20.02 -0.75 127.24 117,230 11.33 67,290 8.65 0.13 28
23 11-Jun 20.05 20.65 19.51 19.93 20.04 -0.20 128.21 127,532 12.33 97,550 12.54 0.20 41
24 10-Jun 20.00 20.10 19.61 19.97 19.83 1.22 128.46 45,304 4.38 34,610 4.45 0.07 15
25 09-Jun 19.67 19.99 19.51 19.73 19.78 0.77 126.92 58,683 5.67 46,269 5.95 0.09 20
26 06-Jun 19.61 19.85 19.21 19.58 19.61 -0.15 125.96 19,866 1.92 13,949 1.79 0.03 6
27 05-Jun 19.86 19.86 19.41 19.61 19.68 0.10 126.15 36,666 3.54 26,785 3.44 0.05 11
28 04-Jun 19.86 19.86 19.06 19.59 19.48 0.88 126.02 48,038 4.64 37,213 4.78 0.07 16
29 03-Jun 19.33 19.72 19.24 19.42 19.43 0.47 124.93 45,677 4.41 34,045 4.38 0.07 14
30 02-Jun 19.16 19.60 19.11 19.33 19.40 0.94 124.35 43,467 4.20 27,774 3.57 0.05 12
31 30-May 19.44 19.44 19.00 19.15 19.13 -0.16 123.19 27,585 2.67 20,765 2.67 0.04 9
32 29-May 19.00 19.36 18.53 19.18 19.08 2.35 123.38 75,875 7.33 40,006 5.14 0.08 17
33 28-May 19.27 19.31 17.93 18.74 18.70 -1.52 120.55 173,502 16.77 123,902 15.93 0.23 52
34 27-May 19.55 19.55 18.95 19.03 19.19 -0.05 122.42 93,957 9.08 79,107 10.17 0.15 33
35 26-May 20.02 20.98 18.90 19.04 19.39 -4.75 122.48 233,710 22.59 184,054 23.66 0.36 78
36 23-May 21.17 21.17 19.95 19.99 20.10 -2.73 128.59 92,728 8.96 75,630 9.72 0.15 32
37 22-May 21.12 21.12 20.12 20.55 20.51 1.48 132.20 18,617 1.80 10,577 1.36 0.02 4
38 21-May 20.31 20.47 19.90 20.25 20.15 -2.27 130.27 31,460 3.04 18,804 2.42 0.04 8
39 20-May 21.10 21.49 20.50 20.72 20.88 -1.10 133.29 25,843 2.50 15,769 2.03 0.03 7
40 19-May 20.37 21.00 19.90 20.95 20.58 2.85 134.77 81,994 7.93 64,293 8.27 0.13 27
41 16-May 19.05 20.70 19.05 20.37 19.87 5.82 131.04 76,162 7.36 55,869 7.18 0.11 24
42 15-May 19.25 19.49 19.10 19.25 19.32 1.48 123.83 24,032 2.32 15,129 1.95 0.03 6
43 14-May 19.44 19.68 18.90 18.97 19.14 -0.47 122.03 107,071 10.35 88,736 11.41 0.17 37
44 13-May 19.53 20.00 18.80 19.06 19.29 -2.41 122.61 70,051 6.77 50,015 6.43 0.10 21
45 12-May 19.26 19.85 19.10 19.53 19.40 3.44 125.63 29,317 2.83 17,807 2.29 0.03 8
46 09-May 18.50 19.38 18.50 18.88 18.83 -0.32 121.45 27,169 2.63 16,323 2.10 0.03 7
47 08-May 19.39 19.68 18.65 18.94 19.25 -0.32 121.84 23,603 2.28 14,616 1.88 0.03 6
48 07-May 19.36 19.69 18.81 19.00 19.07 -1.61 122.00 27,555 2.66 18,471 2.37 0.04 8
49 06-May 19.70 20.11 19.25 19.31 19.62 -2.62 124.22 27,501 2.66 22,524 2.90 0.04 10
50 05-May 20.23 20.23 19.63 19.83 19.91 0.00 127.56 18,779 1.82 16,426 2.11 0.03 7
51 02-May 19.80 20.39 19.71 19.83 20.02 -0.25 127.56 15,082 1.46 9,924 1.28 0.02 4
52 30-Apr 20.89 20.89 19.82 19.88 19.98 -0.95 127.89 12,626 1.22 8,285 1.07 0.02 4
53 29-Apr 19.75 20.85 19.75 20.07 20.11 -0.74 129.11 12,225 1.18 8,011 1.03 0.02 3
54 28-Apr 20.45 20.45 20.17 20.22 20.25 -0.15 130.07 10,345 1.00 7,777 1.00 0.02 3
55 25-Apr 21.20 21.20 19.70 20.25 20.17 -3.11 130.27 39,914 3.86 26,585 3.42 0.05 11
56 24-Apr 20.55 21.10 20.15 20.90 20.74 1.80 134.45 29,140 2.82 14,118 1.82 0.03 6
57 23-Apr 20.99 20.99 20.30 20.53 20.55 -0.48 132.07 19,021 1.84 14,407 1.85 0.03 6
58 22-Apr 21.04 21.34 20.37 20.63 20.99 -1.95 132.71 38,632 3.73 26,704 3.43 0.06 11
59 21-Apr 20.75 21.15 20.57 21.04 20.90 2.33 135.35 33,700 3.26 23,722 3.05 0.05 10
60 17-Apr 20.70 20.75 20.29 20.56 20.50 0.93 132.26 34,996 3.38 21,001 2.70 0.04 9
61 16-Apr 19.77 20.79 19.72 20.37 20.22 2.46 131.04 31,367 3.03 18,826 2.42 0.04 8
62 15-Apr 20.80 20.80 19.17 19.88 19.94 1.17 127.89 30,315 2.93 18,801 2.42 0.04 8
63 11-Apr 19.79 20.00 19.40 19.65 19.74 1.50 126.41 39,988 3.87 23,964 3.08 0.05 10
64 09-Apr 19.09 19.49 18.86 19.36 19.23 0.36 124.54 14,450 1.40 9,042 1.16 0.02 4
65 08-Apr 19.94 19.94 19.06 19.29 19.56 0.16 124.09 17,740 1.71 10,031 1.29 0.02 4
66 07-Apr 19.30 19.50 18.67 19.26 19.19 -2.08 123.90 33,594 3.25 19,250 2.47 0.04 8
67 04-Apr 19.94 20.20 19.55 19.67 19.81 -1.35 126.54 24,249 2.34 16,597 2.13 0.03 7

Similar Stocks: LPDC    SIL    PROPEQUITY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com