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: 23.6 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 10.24 Barrier: 11.79; Drift%: 0.67
Basic Industry: Sugar Total Equity: 41,279,020 Low52 Date: 10-Nov-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: 15.99 / 13.2 Week: 13.13 / 11.01 Day: 11.87 / 11.32 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 11.80 11.87 11.32 11.87 11.74 4.95 49.00 21,406 7.85 0 0.00 0.00 11
2 11-Nov 10.94 11.31 10.94 11.31 11.20 4.92 46.69 25,014 9.17 0 0.00 0.00 13
3 10-Nov 10.25 10.79 10.24 10.78 10.76 4.86 44.50 19,831 7.27 0 0.00 0.00 10
4 07-Nov 10.85 10.85 10.27 10.28 10.33 -4.99 42.43 43,506 15.95 0 0.00 0.00 23
5 06-Nov 11.00 11.45 10.75 10.82 10.89 -3.22 44.66 20,793 7.62 0 0.00 0.00 11
6 04-Nov 10.89 11.30 10.89 11.18 11.14 -1.06 46.15 5,477 2.01 0 0.00 0.00 3
7 03-Nov 11.50 11.79 10.81 11.30 11.21 -0.44 46.65 11,569 4.24 0 0.00 0.00 6
8 31-Oct 11.73 11.73 11.30 11.35 11.54 -3.24 46.85 20,680 7.58 0 0.00 0.00 11
9 30-Oct 11.03 12.00 11.01 11.73 11.32 1.65 48.42 48,621 17.82 0 0.00 0.00 25
10 29-Oct 11.70 12.00 11.53 11.54 11.57 -4.94 47.64 85,570 31.37 0 0.00 0.00 44
11 28-Oct 12.85 12.85 12.10 12.14 12.18 -4.71 50.11 50,541 18.53 0 0.00 0.00 26
12 27-Oct 12.97 13.13 12.70 12.74 12.83 -1.77 52.59 11,679 4.28 0 0.00 0.00 6
13 24-Oct 13.20 13.44 12.85 12.97 13.05 -0.54 53.54 21,820 8.00 0 0.00 0.00 11
14 23-Oct 13.34 13.41 12.83 13.04 13.13 -0.84 53.83 17,438 6.39 0 0.00 0.00 9
15 21-Oct 12.81 13.40 12.81 13.15 13.24 0.00 54.28 4,445 1.63 0 0.00 0.00 2
16 20-Oct 12.93 13.45 12.90 13.15 13.00 -0.23 54.28 14,192 5.20 0 0.00 0.00 7
17 17-Oct 13.40 13.40 12.90 13.18 13.18 0.23 54.41 74,730 27.39 0 0.00 0.00 39
18 16-Oct 12.97 13.57 12.90 13.15 13.15 0.92 54.28 114,142 41.84 0 0.00 0.00 59
19 15-Oct 13.50 13.60 12.98 13.03 13.15 -2.47 53.79 13,639 5.00 0 0.00 0.00 7
20 14-Oct 13.18 13.63 13.18 13.36 13.24 1.37 55.15 15,536 5.70 0 0.00 0.00 8
21 13-Oct 13.39 13.39 13.11 13.18 13.28 0.30 54.41 6,437 2.36 0 0.00 0.00 3
22 10-Oct 13.80 13.80 13.00 13.14 13.17 -0.68 54.24 31,834 11.67 0 0.00 0.00 17
23 09-Oct 13.45 13.64 13.14 13.23 13.32 -1.56 54.61 17,290 6.34 0 0.00 0.00 9
24 08-Oct 13.68 13.94 13.19 13.44 13.51 -1.32 55.48 19,774 7.25 0 0.00 0.00 10
25 07-Oct 13.99 13.99 13.50 13.62 13.65 0.07 56.22 10,931 4.01 0 0.00 0.00 6
26 06-Oct 13.72 13.97 13.61 13.61 13.88 -0.80 56.18 6,709 2.46 0 0.00 0.00 3
27 03-Oct 13.61 13.94 13.15 13.72 13.47 0.81 56.63 21,388 7.84 0 0.00 0.00 11
28 01-Oct 13.57 13.90 13.33 13.61 13.63 0.29 56.18 9,840 3.61 0 0.00 0.00 5
29 30-Sep 13.71 14.34 13.28 13.57 13.50 -1.02 56.02 10,244 3.76 0 0.00 0.00 5
30 29-Sep 14.29 14.29 13.50 13.71 14.07 0.73 56.59 8,272 3.03 0 0.00 0.00 4
31 26-Sep 14.00 14.00 13.40 13.61 13.64 -1.52 56.18 14,753 5.41 0 0.00 0.00 8
32 25-Sep 13.20 14.17 13.20 13.82 13.89 2.37 57.05 23,799 8.72 0 0.00 0.00 12
33 24-Sep 13.46 14.00 13.30 13.50 13.50 -0.15 55.73 18,886 6.92 0 0.00 0.00 10
34 23-Sep 14.00 14.00 13.31 13.52 13.49 -1.89 55.81 22,137 8.11 0 0.00 0.00 11
35 22-Sep 14.05 14.39 13.41 13.78 13.78 -1.92 56.88 18,012 6.60 0 0.00 0.00 9
36 19-Sep 13.89 14.14 13.83 14.05 13.98 2.03 58.00 31,056 11.38 0 0.00 0.00 16
37 18-Sep 13.88 14.50 13.26 13.77 13.66 -1.29 56.84 47,055 17.25 0 0.00 0.00 24
38 17-Sep 14.47 14.75 13.92 13.95 14.10 -2.65 57.58 48,011 17.60 0 0.00 0.00 25
39 16-Sep 14.15 14.83 14.15 14.33 14.47 1.27 59.15 6,268 2.30 0 0.00 0.00 3
40 15-Sep 14.32 14.88 13.61 14.15 14.28 -0.70 58.41 27,934 10.24 0 0.00 0.00 15
41 12-Sep 14.19 14.49 13.40 14.25 14.12 2.52 58.82 7,969 2.92 0 0.00 0.00 4
42 11-Sep 14.95 14.95 13.70 13.90 14.02 -2.52 57.38 29,380 10.77 0 0.00 0.00 15
43 10-Sep 14.89 14.89 14.22 14.26 14.40 -0.97 58.86 56,639 20.76 0 0.00 0.00 29
44 09-Sep 14.90 14.90 14.15 14.40 14.40 -3.36 59.44 23,554 8.63 0 0.00 0.00 12
45 08-Sep 15.27 15.27 14.50 14.90 14.75 0.81 61.51 11,726 4.30 0 0.00 0.00 6
46 05-Sep 15.66 15.66 14.65 14.78 14.96 -2.70 61.01 19,774 7.25 0 0.00 0.00 10
47 04-Sep 15.99 15.99 15.00 15.19 15.42 -1.30 62.70 4,880 1.79 0 0.00 0.00 3
48 03-Sep 15.35 15.47 15.21 15.39 15.39 4.41 63.53 40,872 14.98 0 0.00 0.00 21
49 02-Sep 14.69 14.74 14.65 14.74 14.71 4.99 60.85 11,658 4.27 0 0.00 0.00 6
50 01-Sep 14.50 14.71 13.98 14.04 14.21 0.21 57.96 41,731 15.30 0 0.00 0.00 22
51 29-Aug 14.94 14.94 13.93 14.01 14.27 -3.04 57.83 9,473 3.47 0 0.00 0.00 5
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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