Stockint.com

Loading a wholistic market research tool


Stock History for: SKP, SKP Bearing Industries Limited, INE0KZA01016, Listing: 13-Jul-2022

Macro-sector: Industrials Band: 20 High52 Price: 264.95 Mkt_Cap Category: SME
Sector: Capital Goods Lot Size: 500 High52 Date: 12-Dec-2024 Bumper: 224.25; Drift%: 2.5
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 190.0 Barrier: -; Drift%: -
Basic Industry: Abrasives & Bearings Total Equity: 16,600,000 Low52 Date: 14-Nov-2024 SHP: 74.68 / 0.0 / 3.03 / 22.29
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 263.0 / 199.0 Month: 228.95 / 208.0 Week: 230.0 / 207.8 Day: 236.9 / 228.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 231.50 236.90 228.95 230.00 230.59 1.88 381.00 32,500 64.87 29,500 58.88 0.68 80
2 26-Aug 231.65 231.65 224.10 225.75 227.40 -3.30 374.75 5,500 10.98 4,000 7.98 0.09 11
3 25-Aug 231.80 234.75 231.80 233.45 232.43 0.54 387.53 9,500 18.96 6,500 12.97 0.15 18
4 22-Aug 224.10 235.00 224.10 232.20 230.96 1.84 385.45 34,000 67.86 29,500 58.88 0.68 80
5 21-Aug 228.00 228.00 228.00 228.00 228.00 -1.51 378.00 3,500 6.99 3,500 6.99 0.00 9
6 20-Aug 229.95 231.50 223.50 231.50 228.33 0.65 384.29 6,500 12.97 3,500 6.99 0.08 9
7 19-Aug 229.90 233.75 224.25 230.00 228.48 2.86 381.00 6,500 12.97 5,000 9.98 0.11 14
8 18-Aug 238.00 238.00 223.15 223.60 228.14 -1.93 371.18 4,000 7.98 2,000 3.99 0.05 5
9 14-Aug 223.95 230.00 223.95 228.00 227.78 0.88 378.00 19,000 37.92 17,000 33.93 0.39 46
10 13-Aug 212.25 229.00 212.05 226.00 220.57 3.86 375.00 12,500 24.95 10,500 20.96 0.23 28
11 12-Aug 217.60 217.60 217.50 217.60 217.57 1.68 361.22 1,500 2.99 1,000 2.00 0.02 3
12 11-Aug 207.80 218.50 207.80 214.00 214.22 1.78 355.00 9,500 18.96 7,000 13.97 0.15 19
13 07-Aug 210.00 215.00 210.00 210.25 213.01 -4.00 349.02 8,500 16.97 6,000 11.98 0.13 16
14 05-Aug 219.00 219.00 219.00 219.00 219.00 0.18 363.00 500 1.00 500 1.00 0.00 1
15 04-Aug 219.00 219.00 218.50 218.60 218.68 -0.18 362.88 2,000 3.99 1,000 2.00 0.02 3
16 01-Aug 215.00 221.00 213.30 219.00 217.11 1.01 363.00 10,500 20.96 6,500 12.97 0.14 17
17 31-Jul 215.10 219.00 215.00 216.80 217.04 -3.62 359.89 4,000 7.98 3,000 5.99 0.07 8
18 30-Jul 217.45 224.95 214.00 224.95 217.67 3.19 373.42 6,500 12.97 4,500 8.98 0.10 12
19 28-Jul 214.35 218.00 214.00 218.00 215.28 2.59 361.00 7,000 13.97 7,000 13.97 0.15 19
20 25-Jul 211.00 212.50 209.00 212.50 210.70 0.69 352.75 3,500 6.99 2,000 3.99 0.04 5
21 24-Jul 213.60 215.00 211.00 211.05 213.00 -1.10 350.34 6,000 11.98 4,500 8.98 0.00 12
22 23-Jul 212.90 219.00 208.25 213.40 215.37 0.95 354.24 22,000 43.91 13,000 25.95 0.28 35
23 22-Jul 217.85 217.85 211.00 211.40 213.27 -2.96 350.92 8,500 16.97 7,000 13.97 0.15 19
24 21-Jul 218.85 218.85 216.80 217.85 217.78 -0.46 361.63 2,000 3.99 1,500 2.99 0.03 4
25 18-Jul 217.55 221.00 212.35 218.85 216.59 -0.09 363.29 12,000 23.95 7,500 14.97 0.16 20
26 17-Jul 220.00 224.45 218.00 219.05 220.57 -0.43 363.62 4,500 8.98 2,500 4.99 0.06 7
27 16-Jul 211.00 220.00 211.00 220.00 217.07 4.41 365.00 23,000 45.91 21,000 41.92 0.46 56
28 15-Jul 216.60 217.50 208.00 210.70 212.72 -1.01 349.76 7,000 13.97 4,000 7.98 0.09 11
29 14-Jul 215.10 217.00 210.30 212.85 213.69 -0.14 353.33 13,000 25.95 9,500 18.96 0.20 25
30 11-Jul 210.10 213.30 210.10 213.15 212.33 -2.22 353.83 3,000 5.99 1,500 2.99 0.03 4
31 10-Jul 216.00 218.00 211.10 218.00 214.88 2.13 361.00 4,000 7.98 2,500 4.99 0.05 7
32 09-Jul 216.00 222.00 210.00 213.45 217.12 -2.98 354.33 36,500 72.85 23,500 46.91 0.51 63
33 08-Jul 216.25 220.00 214.35 220.00 216.21 1.36 365.00 28,500 56.89 22,000 43.91 0.48 59
34 07-Jul 217.50 217.50 217.05 217.05 217.39 -0.69 360.30 2,000 3.99 2,000 3.99 0.04 5
35 04-Jul 220.00 221.00 217.00 218.55 219.68 -0.36 362.79 7,500 14.97 6,500 12.97 0.14 17
36 03-Jul 220.00 221.00 219.00 219.35 219.88 -1.19 364.12 12,500 24.95 6,500 12.97 0.14 17
37 02-Jul 228.95 228.95 222.00 222.00 224.98 0.16 368.00 1,500 2.99 1,500 2.99 0.03 4
38 01-Jul 220.00 227.35 218.75 221.65 221.99 -1.49 367.94 11,000 21.96 6,500 12.97 0.14 17
39 30-Jun 222.00 228.00 216.35 225.00 222.40 0.45 373.00 26,500 52.89 17,000 33.93 0.38 46
40 27-Jun 217.00 229.30 216.00 224.00 222.14 2.33 371.00 14,000 27.94 10,000 19.96 0.22 27
41 26-Jun 215.00 220.05 212.55 218.90 217.03 -2.28 363.37 8,000 15.97 5,000 9.98 0.11 13
42 24-Jun 221.95 224.00 220.50 224.00 222.74 2.71 371.00 3,000 5.99 2,000 3.99 0.04 5
43 23-Jun 222.00 222.00 216.40 218.10 218.11 -3.50 362.05 2,000 3.99 2,000 3.99 0.04 5
44 20-Jun 223.95 229.90 220.00 226.00 224.72 0.74 375.00 8,500 16.97 7,500 14.97 0.17 20
45 19-Jun 218.00 224.35 215.30 224.35 220.50 1.49 372.42 11,000 21.96 6,500 12.97 0.14 17
46 18-Jun 222.00 224.00 220.85 221.05 222.03 -2.19 366.94 4,000 7.98 2,500 4.99 0.06 7
47 17-Jun 224.95 227.45 224.95 226.00 225.57 0.47 375.00 3,000 5.99 1,500 2.99 0.03 4
48 16-Jun 225.00 225.00 223.40 224.95 224.44 -1.12 373.42 3,000 5.99 2,000 3.99 0.04 5
49 13-Jun 222.50 227.50 222.50 227.50 225.59 0.00 377.65 2,500 4.99 2,000 3.99 0.05 5
50 12-Jun 232.00 234.00 227.00 227.50 229.14 -1.09 377.65 4,000 7.98 3,000 5.99 0.07 8
51 11-Jun 227.00 230.95 225.00 230.00 227.11 0.11 381.00 14,000 27.94 7,000 13.97 0.16 19
52 10-Jun 230.00 233.00 222.05 229.75 226.73 0.33 381.39 17,500 34.93 10,500 20.96 0.24 28
53 09-Jun 230.00 230.00 223.05 229.00 226.88 0.26 380.00 6,500 12.97 4,500 8.98 0.10 12
54 06-Jun 221.00 232.50 221.00 228.40 228.78 -0.70 379.14 13,000 25.95 10,500 20.96 0.24 28
55 05-Jun 222.95 230.00 220.00 230.00 224.93 4.57 381.00 12,000 23.95 9,000 17.96 0.20 24
56 04-Jun 219.95 219.95 219.95 219.95 219.95 0.00 365.12 1,000 2.00 1,000 2.00 0.02 3
57 03-Jun 211.00 222.95 210.55 219.95 216.31 2.28 365.12 34,000 67.86 23,500 46.91 0.51 63
58 02-Jun 206.00 220.00 205.05 215.05 211.68 1.03 356.98 16,500 32.93 6,500 12.97 0.14 17
59 30-May 231.00 231.00 210.00 212.85 220.30 -7.86 353.33 33,500 66.87 26,500 52.89 0.58 71
60 29-May 232.00 235.05 212.00 231.00 224.30 -5.33 383.00 24,500 48.90 14,500 28.94 0.33 39
61 28-May 239.50 244.00 235.00 244.00 238.69 1.31 405.00 14,500 28.94 11,500 22.95 0.27 31
62 27-May 238.00 243.00 234.00 240.85 239.47 2.99 399.81 6,500 12.97 5,000 9.98 0.12 13
63 26-May 228.00 234.00 228.00 233.85 231.55 3.02 388.19 2,500 4.99 2,000 3.99 0.05 5
64 22-May 228.25 228.25 227.00 227.00 227.59 0.00 376.00 2,000 3.99 1,000 2.00 0.02 3
65 21-May 230.00 235.00 226.55 227.00 229.72 0.42 376.00 11,000 21.96 9,000 17.96 0.21 24
66 20-May 226.95 229.85 226.00 226.05 227.76 -1.76 375.24 4,000 7.98 3,500 6.99 0.08 9
67 19-May 235.00 240.00 229.75 230.10 234.25 0.81 381.97 11,500 22.95 8,500 16.97 0.20 22

Similar Stocks: CARBORUNIV    GRINDWELL    SKFINDIA    TIMKEN    NIBL    WENDT    SKP