Stockint.com

Loading a wholistic market research tool


Research
Social

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: 37.38 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 20-Jun-2024 Bumper: 15.35; Drift%: -2.27
Industry: Agricultural Food & other Products Face Value: 10 Low52 Price: 12.12 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 41,279,020 Low52 Date: 28-Mar-2025 SHP: 53.34 / 0.0 / 0.0 / 46.66
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 19.99 / 12.12 Month: 15.55 / 12.12 Week: 15.09 / 12.92 Day: 15.56 / 14.81 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 15.56 15.56 14.81 15.01 14.95 -3.10 61.96 35,772 7.00 0 0.00 0.00 0.19
2 21-May 16.07 16.07 15.38 15.49 15.52 -3.61 63.94 20,693 4.05 0 0.00 0.00 0.11
3 20-May 16.00 16.53 15.20 16.07 16.20 2.03 66.34 78,496 15.37 0 0.00 0.00 0.41
4 19-May 15.48 15.75 15.35 15.75 15.71 5.00 65.01 65,692 12.86 0 0.00 0.00 0.34
5 16-May 14.71 15.09 14.70 15.00 14.85 1.97 61.00 26,827 5.25 0 0.00 0.00 0.14
6 15-May 14.65 14.99 14.65 14.71 14.87 0.55 60.72 45,354 8.88 0 0.00 0.00 0.24
7 14-May 14.36 15.00 14.36 14.63 14.65 2.02 60.39 35,859 7.02 0 0.00 0.00 0.19
8 13-May 13.89 14.36 13.34 14.34 13.98 4.82 59.19 58,570 11.47 0 0.00 0.00 0.30
9 12-May 12.92 13.76 12.92 13.68 13.56 2.78 56.47 11,022 2.16 0 0.00 0.00 0.06
10 09-May 12.74 13.39 12.74 13.31 13.04 1.60 54.94 16,398 3.21 0 0.00 0.00 0.09
11 08-May 13.45 13.55 12.68 13.10 13.30 0.54 54.08 18,203 3.56 0 0.00 0.00 0.09
12 07-May 13.29 13.45 12.74 13.03 13.09 -2.40 53.79 16,118 3.16 0 0.00 0.00 0.08
13 06-May 13.65 13.75 13.25 13.35 13.40 -2.20 55.11 18,886 3.70 0 0.00 0.00 0.10
14 05-May 14.09 14.09 13.15 13.65 13.59 -0.36 56.35 5,107 1.00 0 0.00 0.00 0.03
15 02-May 13.70 14.39 13.08 13.70 13.41 -0.51 56.55 62,679 12.27 0 0.00 0.00 0.33
16 30-Apr 14.80 14.80 13.60 13.77 13.90 -3.64 56.84 15,004 2.94 0 0.00 0.00 0.08
17 29-Apr 14.20 14.35 13.90 14.29 14.19 0.28 58.99 16,443 3.22 0 0.00 0.00 0.09
18 28-Apr 14.15 14.40 14.00 14.25 14.08 0.71 58.82 23,763 4.65 0 0.00 0.00 0.12
19 25-Apr 14.64 14.64 14.05 14.15 14.19 -3.35 58.41 19,621 3.84 0 0.00 0.00 0.10
20 24-Apr 14.80 14.80 14.00 14.64 14.49 2.45 60.43 52,477 10.27 0 0.00 0.00 0.27
21 23-Apr 14.79 14.79 14.12 14.29 14.29 -1.72 58.99 23,794 4.66 0 0.00 0.00 0.12
22 22-Apr 14.25 14.83 14.25 14.54 14.66 2.04 60.02 33,443 6.55 0 0.00 0.00 0.17
23 21-Apr 14.79 14.79 14.00 14.25 14.32 0.78 58.82 26,565 5.20 0 0.00 0.00 0.14
24 17-Apr 14.58 14.58 13.80 14.14 14.13 0.35 58.37 13,837 2.71 0 0.00 0.00 0.07
25 16-Apr 14.19 14.19 13.55 14.09 13.85 1.95 58.16 15,930 3.12 0 0.00 0.00 0.08
26 15-Apr 13.64 13.92 13.45 13.82 13.70 3.52 57.05 12,390 2.43 0 0.00 0.00 0.06
27 11-Apr 14.10 14.10 13.07 13.35 13.46 -1.11 55.11 30,370 5.95 0 0.00 0.00 0.16
28 09-Apr 13.50 14.00 13.50 13.50 13.66 0.45 55.73 23,848 4.67 0 0.00 0.00 0.12
29 08-Apr 13.00 13.44 13.00 13.44 13.43 5.00 55.48 23,557 4.61 0 0.00 0.00 0.12
30 07-Apr 12.78 13.65 12.78 12.80 12.92 -4.83 52.84 17,450 3.42 0 0.00 0.00 0.09
31 04-Apr 13.77 13.77 13.16 13.45 13.45 -2.32 55.52 16,374 3.21 0 0.00 0.00 0.09
32 03-Apr 13.96 14.00 13.60 13.77 13.80 1.77 56.84 41,644 8.15 0 0.00 0.00 0.22
33 02-Apr 13.40 13.55 13.00 13.53 13.21 4.48 55.85 38,017 7.44 0 0.00 0.00 0.20
34 01-Apr 12.34 12.95 12.34 12.95 12.88 4.94 53.46 6,835 1.34 0 0.00 0.00 0.04
35 28-Mar 12.12 13.19 12.12 12.34 12.68 -2.53 50.94 60,556 11.86 0 0.00 0.00 0.31
36 27-Mar 12.66 13.50 12.54 12.66 12.85 -4.09 52.26 107,883 21.12 0 0.00 0.00 0.56
37 26-Mar 13.26 14.55 13.20 13.20 13.44 -5.04 54.49 109,121 21.36 0 0.00 0.00 0.57
38 25-Mar 15.25 15.25 13.85 13.90 14.22 -4.60 57.38 97,120 19.01 0 0.00 0.00 0.50
39 24-Mar 15.30 15.55 14.35 14.57 14.93 -1.95 60.14 181,005 35.44 0 0.00 0.00 0.94
40 21-Mar 14.21 14.89 14.21 14.86 14.50 4.72 61.34 90,691 17.75 0 0.00 0.00 0.47
41 20-Mar 14.35 14.79 14.16 14.19 14.30 -1.05 58.57 34,269 6.71 0 0.00 0.00 0.18
42 19-Mar 14.28 14.42 13.95 14.34 14.34 4.37 59.19 82,088 16.07 0 0.00 0.00 0.43
43 18-Mar 13.90 14.20 13.26 13.74 13.81 -0.36 56.72 39,157 7.67 0 0.00 0.00 0.20
44 17-Mar 14.65 14.65 13.62 13.79 13.74 -1.50 56.92 49,438 9.68 0 0.00 0.00 0.26
45 13-Mar 14.55 14.76 14.00 14.00 14.22 -3.71 57.00 13,878 2.72 0 0.00 0.00 0.07
46 12-Mar 15.20 15.21 14.50 14.54 14.74 -0.75 60.02 13,683 2.68 0 0.00 0.00 0.07
47 11-Mar 14.20 14.75 13.80 14.65 14.45 4.27 60.47 22,761 4.46 0 0.00 0.00 0.12
48 10-Mar 14.70 14.96 13.80 14.05 14.49 -1.40 58.00 43,533 8.52 0 0.00 0.00 0.23
49 07-Mar 13.75 14.73 13.75 14.25 14.35 0.85 58.82 27,496 5.38 0 0.00 0.00 0.14
50 06-Mar 13.60 14.17 13.60 14.13 13.96 4.20 58.33 51,537 10.09 0 0.00 0.00 0.27
51 05-Mar 13.00 13.57 13.00 13.56 13.31 4.87 55.97 29,530 5.78 0 0.00 0.00 0.15
52 04-Mar 12.40 12.99 12.27 12.93 12.73 2.21 53.37 13,120 2.57 0 0.00 0.00 0.07
53 03-Mar 13.20 13.60 12.57 12.65 12.98 -4.46 52.22 46,364 9.08 0 0.00 0.00 0.24
54 28-Feb 13.53 13.53 12.99 13.24 13.06 -3.22 54.65 50,254 9.84 0 0.00 0.00 0.26
55 27-Feb 14.15 14.15 13.60 13.68 13.81 -4.40 56.47 14,595 2.86 0 0.00 0.00 0.08
56 25-Feb 15.00 15.42 14.25 14.31 14.75 -3.96 59.07 29,103 5.70 0 0.00 0.00 0.15
57 24-Feb 15.75 15.75 14.76 14.90 14.97 -2.99 61.51 31,388 6.14 0 0.00 0.00 0.16
58 21-Feb 15.60 15.99 15.16 15.36 15.42 -0.52 63.40 4,675 0.92 0 0.00 0.00 0.02
59 20-Feb 15.05 15.93 14.76 15.44 15.24 -0.06 63.73 11,650 2.28 0 0.00 0.00 0.06
60 19-Feb 14.90 15.77 14.89 15.45 15.48 2.86 63.78 16,307 3.19 0 0.00 0.00 0.08
61 18-Feb 15.75 15.75 14.70 15.02 14.76 -2.97 62.00 26,458 5.18 0 0.00 0.00 0.14
62 17-Feb 16.15 16.74 15.35 15.48 15.80 -4.15 63.90 18,362 3.59 0 0.00 0.00 0.10
63 14-Feb 16.35 16.94 16.15 16.15 16.22 -5.00 66.67 33,769 6.61 0 0.00 0.00 0.18
64 13-Feb 16.75 17.28 16.40 17.00 16.86 2.47 70.00 8,578 1.68 0 0.00 0.00 0.04
65 12-Feb 17.00 17.25 15.85 16.59 16.53 -0.60 68.48 22,519 4.41 0 0.00 0.00 0.12
66 11-Feb 18.37 18.37 16.65 16.69 16.98 -4.63 68.89 16,814 3.29 0 0.00 0.00 0.09
67 10-Feb 17.53 17.85 17.10 17.50 17.41 -0.17 72.24 19,608 3.84 0 0.00 0.00 0.10

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