Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SIMBHALS, Simbhaoli Sugars Limited, INE748T01016, Listing: 14-Mar-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 29.76 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 12.12 Barrier: 14.79; Drift%: -2.35
Basic Industry: Sugar Total Equity: 41,279,020 Low52 Date: 28-Mar-2025 SHP: 53.34 / 0.0 / 0.0 / 46.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 19.99 / 12.12 Month: 17.75 / 14.74 Week: 15.74 / 14.52 Day: 14.79 / 14.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 14.79 14.79 14.16 14.45 14.51 -2.36 59.65 7,061 2.59 0 0.00 0.00 4
2 26-Aug 15.28 15.28 14.05 14.80 14.52 0.07 61.09 31,622 11.59 0 0.00 0.00 16
3 25-Aug 15.43 15.97 14.72 14.79 14.98 -3.71 61.05 20,994 7.70 0 0.00 0.00 11
4 22-Aug 15.23 15.40 14.71 15.36 15.07 0.39 63.40 12,315 4.51 0 0.00 0.00 6
5 21-Aug 15.69 15.69 15.05 15.30 15.53 0.53 63.16 15,738 5.77 0 0.00 0.00 8
6 20-Aug 15.65 15.65 15.10 15.22 15.41 -0.13 62.83 7,485 2.74 0 0.00 0.00 4
7 19-Aug 15.54 15.54 14.53 15.24 15.05 0.93 62.91 13,757 5.04 0 0.00 0.00 7
8 18-Aug 15.33 15.50 14.50 15.10 14.95 0.60 62.33 6,838 2.51 0 0.00 0.00 4
9 14-Aug 15.60 15.60 14.76 15.01 15.20 0.20 61.96 14,748 5.41 0 0.00 0.00 8
10 13-Aug 15.74 15.74 14.75 14.98 15.04 -3.17 61.84 16,415 6.02 0 0.00 0.00 9
11 12-Aug 15.35 15.74 14.71 15.47 15.33 0.78 63.86 6,599 2.42 0 0.00 0.00 3
12 11-Aug 15.60 15.60 14.52 15.35 15.22 0.92 63.36 24,844 9.11 0 0.00 0.00 13
13 08-Aug 15.29 15.48 15.15 15.21 15.21 -0.52 62.79 2,727 1.00 0 0.00 0.00 1
14 07-Aug 15.39 15.60 15.01 15.29 15.15 -0.65 63.12 17,022 6.24 0 0.00 0.00 9
15 06-Aug 15.10 15.75 15.10 15.39 15.14 -0.26 63.53 10,035 3.68 0 0.00 0.00 5
16 05-Aug 15.70 16.00 15.33 15.43 15.60 -0.84 63.69 4,763 1.75 0 0.00 0.00 2
17 04-Aug 15.70 16.09 15.21 15.56 15.78 -1.46 64.23 19,826 7.27 0 0.00 0.00 10
18 01-Aug 15.79 15.86 15.38 15.79 15.55 -0.32 65.18 5,922 2.17 0 0.00 0.00 3
19 31-Jul 15.69 16.10 15.00 15.84 15.31 0.76 65.39 16,341 5.99 0 0.00 0.00 8
20 30-Jul 16.16 16.32 15.33 15.72 16.00 -2.24 64.89 24,582 9.01 0 0.00 0.00 13
21 29-Jul 15.80 16.19 15.15 16.08 15.63 2.23 66.38 4,451 1.63 0 0.00 0.00 2
22 28-Jul 14.74 15.75 14.74 15.73 15.64 4.87 64.93 20,769 7.61 0 0.00 0.00 11
23 25-Jul 15.40 15.50 14.90 15.00 15.28 -2.02 61.00 8,445 3.10 0 0.00 0.00 4
24 24-Jul 15.51 16.37 15.17 15.31 15.52 -4.13 63.20 21,444 7.86 0 0.00 0.00 11
25 23-Jul 15.99 16.19 15.55 15.97 15.79 0.38 65.92 13,557 4.97 0 0.00 0.00 7
26 22-Jul 16.21 16.36 15.50 15.91 15.94 -1.85 65.67 8,988 3.29 0 0.00 0.00 5
27 21-Jul 16.60 16.60 16.05 16.21 16.31 -0.37 66.91 16,991 6.23 0 0.00 0.00 9
28 18-Jul 16.77 17.17 16.05 16.27 16.30 -2.98 67.16 33,140 12.15 0 0.00 0.00 17
29 17-Jul 16.96 17.34 16.21 16.77 16.67 -0.65 69.22 8,408 3.08 0 0.00 0.00 4
30 16-Jul 16.75 17.34 16.65 16.88 17.10 -0.65 69.68 15,684 5.75 0 0.00 0.00 8
31 15-Jul 16.97 17.30 16.45 16.99 16.72 -0.35 70.13 18,515 6.79 0 0.00 0.00 10
32 14-Jul 16.95 17.54 16.80 17.05 16.91 -1.50 70.38 7,034 2.58 0 0.00 0.00 4
33 11-Jul 16.60 17.48 16.60 17.31 17.01 1.47 71.45 10,178 3.73 0 0.00 0.00 5
34 10-Jul 16.85 17.15 16.85 17.06 17.02 1.25 70.42 7,425 2.72 0 0.00 0.00 4
35 09-Jul 17.25 17.70 16.31 16.85 16.72 -1.86 69.56 22,951 8.41 0 0.00 0.00 12
36 08-Jul 17.23 17.39 16.80 17.17 17.09 -0.81 70.88 12,663 4.64 0 0.00 0.00 7
37 07-Jul 17.48 17.48 17.01 17.31 17.36 -0.97 71.45 11,781 4.32 0 0.00 0.00 6
38 04-Jul 17.40 17.50 16.91 17.48 17.28 2.64 72.16 19,716 7.23 0 0.00 0.00 10
39 03-Jul 17.15 17.40 17.00 17.03 17.09 -0.70 70.30 16,911 6.20 0 0.00 0.00 9
40 02-Jul 17.52 17.75 17.05 17.15 17.25 -1.66 70.79 6,165 2.26 0 0.00 0.00 3
41 01-Jul 17.57 17.70 17.20 17.44 17.45 -0.29 71.99 10,172 3.73 0 0.00 0.00 5
42 30-Jun 18.10 18.10 17.00 17.49 17.53 -1.07 72.20 11,836 4.34 0 0.00 0.00 6
43 27-Jun 17.47 18.00 17.46 17.68 17.74 3.09 72.98 40,592 14.88 0 0.00 0.00 21
44 26-Jun 17.40 17.40 16.80 17.15 17.08 -0.23 70.79 16,583 6.08 0 0.00 0.00 9
45 25-Jun 17.15 17.50 16.37 17.19 16.78 0.64 70.96 42,154 15.45 0 0.00 0.00 22
46 24-Jun 17.26 17.26 16.55 17.08 16.99 3.26 70.50 15,537 5.70 0 0.00 0.00 8
47 23-Jun 17.35 17.35 16.50 16.54 16.67 -1.66 68.28 23,535 8.63 0 0.00 0.00 12
48 20-Jun 16.85 17.24 16.37 16.82 16.72 -0.88 69.43 14,452 5.30 0 0.00 0.00 8
49 19-Jun 16.90 17.30 16.26 16.97 16.85 0.00 70.05 10,255 3.76 0 0.00 0.00 5
50 18-Jun 17.85 17.85 16.85 16.97 17.14 -4.07 70.05 27,254 9.99 0 0.00 0.00 14
51 17-Jun 18.60 18.60 17.65 17.69 18.03 -4.79 73.02 34,989 12.83 0 0.00 0.00 18
52 16-Jun 20.00 20.15 18.41 18.58 19.05 -3.38 76.70 58,183 21.33 0 0.00 0.00 30
53 13-Jun 19.04 19.75 18.10 19.23 19.10 1.00 79.38 109,612 40.18 0 0.00 0.00 57
54 12-Jun 19.04 19.04 19.04 19.04 19.04 4.96 78.60 26,351 9.66 0 0.00 0.00 14
55 11-Jun 18.14 18.14 18.14 18.14 18.14 4.98 74.88 22,214 8.14 0 0.00 0.00 12
56 10-Jun 17.28 17.28 17.25 17.28 17.28 4.98 71.33 53,274 19.53 0 0.00 0.00 28
57 09-Jun 16.45 16.49 15.90 16.46 16.24 2.81 67.95 30,230 11.08 0 0.00 0.00 16
58 06-Jun 15.89 16.50 15.61 16.01 16.20 0.76 66.09 26,449 9.70 0 0.00 0.00 14
59 05-Jun 15.48 16.60 15.42 15.89 16.09 -1.37 65.59 26,173 9.59 0 0.00 0.00 14
60 04-Jun 16.20 16.25 15.50 16.11 15.89 -1.29 66.50 13,699 5.02 0 0.00 0.00 7
61 03-Jun 16.59 16.71 15.90 16.32 16.15 2.26 67.37 18,632 6.83 0 0.00 0.00 10
62 02-Jun 15.89 16.59 15.80 15.96 16.15 -2.09 65.88 28,658 10.51 0 0.00 0.00 15
63 30-May 16.57 16.57 15.83 16.30 16.25 -1.63 67.28 12,043 4.41 0 0.00 0.00 6
64 29-May 17.03 17.03 15.79 16.57 16.49 2.09 68.40 34,705 12.72 0 0.00 0.00 18
65 28-May 14.81 16.26 14.81 16.23 16.20 4.78 67.00 45,553 16.70 0 0.00 0.00 24
66 27-May 15.49 15.67 15.00 15.49 15.47 1.11 63.94 14,654 5.37 0 0.00 0.00 8
67 26-May 15.10 15.50 15.05 15.32 15.43 1.79 63.24 23,002 8.43 0 0.00 0.00 12

Similar Stocks: BAJAJHIND    AVADHSUGAR    BANARISUG    DALMIASUG    DAVANGERE    DBOL    DCMSRIND    DHAMPURSUG    DWARKESH    KCPSUGIND    KMSUGAR    KOTARISUG    MAGADSUGAR    MAWANASUG    PONNIERODE    PRUDMOULI    RAJSREESUG    RANASUG    SAKHTISUG    SIMBHALS    UGARSUGAR    UTTAMSUGAR    VISHWARAJ    ZUARIIND    BALRAMCHIN    RENUKA    TRIVENI    DOLLEX    MVKAGRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com