Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SOLARINDS, Solar Industries India Limited, INE343H01029, Listing: 03-Apr-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: Dynamic F&O High52 Price: 17,820.0 Mkt_Cap Category: Mid-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 30-Jun-2025 Bumper: 17,176.0; Drift%: -11.39
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: 16,894.96 Low52 Price: 8,482.5 Barrier: -; Drift%: -
Basic Industry: Explosives Total Equity: 90,490,055 Low52 Date: 28-Feb-2025 SHP: 73.15 / 5.82 / 14.1 / 6.92
Q M W D
Trend Indicator
SiS14: 177
High/Low Price Quarter: 11,285.0 / 8,482.5 Month: 16,305.0 / 12,900.0 Week: 17,820.0 / 16,750.0 Day: 15,984.0 / 15,380.0 Sis67: 126
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 15,905.00 15,984.00 15,380.00 15,420.00 15,547.52 -3.04 139,535.00 176,379 4.55 97,473 6.19 151.55 156
2 10-Jul 16,550.00 16,570.00 15,870.00 15,904.00 16,122.58 -3.62 143,915.00 169,946 4.38 84,314 5.35 135.94 135
3 09-Jul 16,514.00 16,705.00 16,456.00 16,502.00 16,553.64 -0.05 149,326.00 178,830 4.61 118,382 7.52 195.97 189
4 08-Jul 16,710.00 16,837.00 16,239.00 16,511.00 16,497.09 -1.23 149,408.00 131,320 3.39 77,256 4.91 127.45 123
5 07-Jul 16,856.00 16,944.00 16,570.00 16,717.00 16,721.30 -0.82 151,272.00 164,158 4.23 93,901 5.96 157.01 150
6 04-Jul 16,890.00 17,005.00 16,750.00 16,856.00 16,874.72 0.20 152,530.00 80,651 2.08 42,092 2.67 71.03 67
7 03-Jul 17,028.00 17,115.00 16,789.00 16,822.00 16,904.35 -0.69 152,222.00 128,590 3.32 74,241 4.71 125.50 119
8 02-Jul 17,251.00 17,283.00 16,780.00 16,939.00 16,978.01 -1.49 153,281.00 151,251 3.90 75,559 4.80 128.28 121
9 01-Jul 17,648.00 17,648.00 17,176.00 17,196.00 17,346.91 -2.28 155,606.00 128,622 3.32 71,338 4.53 123.75 114
10 30-Jun 17,571.00 17,820.00 17,465.00 17,598.00 17,617.11 0.65 159,244.00 273,856 7.06 159,910 10.15 281.72 255
11 27-Jun 17,290.00 17,795.00 17,151.00 17,484.00 17,509.66 1.26 158,212.00 634,965 16.38 473,327 30.06 828.78 756
12 26-Jun 17,070.00 17,368.00 16,933.00 17,266.00 17,166.56 1.56 156,240.00 135,647 3.50 71,359 4.53 122.50 114
13 25-Jun 17,097.00 17,215.00 16,789.00 17,000.00 16,975.85 -0.57 153,833.00 123,554 3.19 53,041 3.37 90.04 85
14 24-Jun 17,190.00 17,190.00 16,889.00 17,097.00 17,054.66 0.24 154,710.00 117,870 3.04 56,939 3.62 97.11 91
15 23-Jun 17,050.00 17,164.00 16,910.00 17,056.00 17,047.33 0.35 154,339.00 136,814 3.53 48,476 3.08 82.64 77
16 20-Jun 16,967.00 17,023.00 16,602.00 16,996.00 16,893.05 0.68 153,796.00 193,662 5.00 92,259 5.86 155.85 147
17 19-Jun 17,091.00 17,258.00 16,778.00 16,882.00 16,995.06 -1.26 152,765.00 96,457 2.49 33,088 2.10 56.23 53
18 18-Jun 17,230.00 17,238.00 16,984.00 17,098.00 17,111.39 -0.33 154,719.00 98,840 2.55 33,958 2.16 58.11 54
19 17-Jun 17,050.00 17,300.00 16,975.00 17,155.00 17,161.56 0.86 155,235.00 188,113 4.85 77,343 4.91 132.73 124
20 16-Jun 16,890.00 17,030.00 16,760.00 17,009.00 16,939.42 0.94 153,914.00 124,749 3.22 53,869 3.42 91.25 86
21 13-Jun 16,452.00 16,921.00 16,055.00 16,850.00 16,776.44 1.19 152,475.00 146,409 3.78 45,657 2.90 76.60 73
22 12-Jun 16,650.00 16,829.00 16,533.00 16,652.00 16,661.03 0.39 150,684.00 143,997 3.71 77,862 4.94 129.73 124
23 11-Jun 16,949.00 17,035.00 16,470.00 16,587.00 16,709.98 -1.89 150,095.00 144,415 3.73 66,625 4.23 111.33 106
24 10-Jun 16,899.00 16,999.00 16,725.00 16,907.00 16,876.12 0.48 152,991.00 137,287 3.54 68,275 4.34 115.22 109
25 09-Jun 16,599.00 17,025.00 16,546.00 16,827.00 16,827.73 1.84 152,267.00 155,779 4.02 60,994 3.87 102.64 97
26 06-Jun 17,073.00 17,129.00 16,400.00 16,523.00 16,650.45 -2.94 149,516.00 202,272 5.22 84,014 5.34 139.89 134
27 05-Jun 16,890.00 17,049.00 16,810.00 17,023.00 16,949.88 1.27 154,041.00 118,708 3.06 56,595 3.59 95.93 90
28 04-Jun 16,700.00 16,879.00 16,569.00 16,809.00 16,740.96 1.14 152,104.00 182,148 4.70 92,619 5.88 155.05 148
29 03-Jun 16,348.00 16,816.00 16,312.00 16,619.00 16,625.81 1.99 150,385.00 224,764 5.80 88,076 5.59 146.43 141
30 02-Jun 16,151.00 16,340.00 16,057.00 16,294.00 16,242.16 1.18 147,444.00 136,870 3.53 51,851 3.29 84.22 83
31 30-May 16,305.00 16,305.00 15,950.00 16,104.00 16,085.28 -0.89 145,725.00 275,874 7.12 158,736 10.08 255.33 253
32 29-May 16,199.00 16,300.00 15,941.00 16,249.00 16,155.13 0.84 147,037.00 236,598 6.10 112,540 7.15 181.81 180
33 28-May 15,892.00 16,205.00 15,854.00 16,113.00 16,078.67 1.40 145,806.00 329,888 8.51 175,509 11.15 282.20 280
34 27-May 15,872.00 16,026.00 15,660.00 15,890.00 15,840.12 0.03 143,788.00 292,981 7.56 96,695 6.14 153.17 154
35 26-May 15,390.00 16,050.00 15,361.00 15,885.00 15,827.48 3.59 143,743.00 380,347 9.81 78,412 4.98 124.11 125
36 23-May 15,040.00 15,390.00 14,862.00 15,334.00 15,145.61 2.17 138,757.00 399,001 10.29 103,028 6.54 156.04 165
37 22-May 14,188.00 15,071.00 14,150.00 15,008.00 14,714.22 5.75 135,807.00 592,960 15.30 170,888 10.85 251.45 273
38 21-May 13,499.00 14,306.00 13,266.00 14,192.00 13,987.56 5.21 128,423.00 751,167 19.38 297,540 18.90 416.19 475
39 20-May 13,772.00 13,850.00 13,075.00 13,489.00 13,571.86 -1.57 122,062.00 216,542 5.59 75,925 4.82 103.04 121
40 19-May 14,292.00 14,292.00 13,675.00 13,704.00 13,829.01 -2.29 124,007.00 169,360 4.37 83,373 5.29 115.30 135
41 16-May 13,935.00 14,339.00 13,880.00 14,025.00 14,142.01 1.04 126,912.00 220,490 5.69 100,528 6.38 142.17 163
42 15-May 13,900.00 13,950.00 13,631.00 13,880.00 13,791.59 1.14 125,600.00 101,999 2.63 48,320 3.07 66.64 78
43 14-May 13,660.00 13,844.00 13,579.00 13,724.00 13,731.67 0.97 124,188.00 150,753 3.89 79,941 5.08 109.77 130
44 13-May 13,301.00 13,650.00 13,290.00 13,592.00 13,521.09 2.28 122,994.00 119,398 3.08 55,592 3.53 75.17 90
45 12-May 13,759.00 13,761.00 13,010.00 13,289.00 13,266.61 -1.47 120,252.00 216,720 5.59 97,541 6.19 129.40 158
46 09-May 13,013.00 13,514.00 13,000.00 13,487.00 13,353.88 2.81 122,043.00 225,129 5.81 87,394 5.55 116.70 142
47 08-May 13,395.00 13,422.00 13,090.00 13,118.00 13,240.31 -1.33 118,704.00 75,039 1.94 39,537 2.51 52.35 64
48 07-May 13,100.00 13,350.00 13,001.00 13,295.00 13,257.12 0.81 120,306.00 74,022 1.91 34,776 2.21 46.10 56
49 06-May 13,240.00 13,627.00 13,106.00 13,188.00 13,331.85 -0.02 119,338.00 115,661 2.98 39,999 2.54 53.33 65
50 05-May 13,101.00 13,224.00 12,900.00 13,191.00 13,115.27 1.09 119,365.00 56,819 1.47 28,464 1.81 37.33 46
51 02-May 13,150.00 13,325.00 12,977.00 13,049.00 13,103.64 -0.93 118,080.00 83,854 2.16 43,640 2.77 57.18 71
52 30-Apr 13,461.00 13,548.00 13,075.00 13,172.00 13,274.78 -2.08 119,193.00 94,250 2.43 49,311 3.13 65.46 80
53 29-Apr 13,190.00 13,664.00 13,150.00 13,452.00 13,468.38 2.51 121,727.00 202,435 5.22 72,962 4.63 98.27 118
54 28-Apr 12,757.00 13,174.00 12,716.00 13,123.00 13,025.07 2.87 118,750.00 108,764 2.81 45,135 2.87 58.79 73
55 25-Apr 13,254.00 13,300.00 12,641.00 12,757.00 12,837.44 -3.70 115,438.00 107,402 2.77 43,629 2.77 56.01 71
56 24-Apr 13,148.00 13,287.00 12,980.00 13,247.00 13,121.54 1.25 119,872.00 92,083 2.38 36,637 2.33 48.07 59
57 23-Apr 12,973.00 13,155.00 12,888.00 13,084.00 13,040.65 1.95 118,397.00 139,212 3.59 65,205 4.14 85.03 106
58 22-Apr 12,601.00 12,898.00 12,529.00 12,834.00 12,753.62 2.88 116,134.00 86,725 2.24 34,791 2.21 44.37 56
59 21-Apr 12,270.00 12,522.00 12,270.00 12,475.00 12,447.63 1.98 112,886.00 60,960 1.57 29,628 1.88 36.88 48
60 17-Apr 12,128.00 12,349.00 12,051.00 12,233.00 12,246.76 0.87 110,696.00 90,971 2.35 37,049 2.35 45.37 60
61 16-Apr 12,000.00 12,175.00 11,934.00 12,128.00 12,073.79 1.53 109,746.00 91,692 2.37 44,729 2.84 54.00 72
62 15-Apr 11,517.00 11,985.00 11,469.00 11,945.00 11,786.98 5.55 108,090.00 104,614 2.70 48,219 3.06 56.84 78
63 11-Apr 11,091.00 11,411.00 11,091.00 11,317.05 11,295.33 4.08 102,408.05 91,401 2.36 47,897 3.04 54.10 78
64 09-Apr 10,930.00 10,991.75 10,802.20 10,873.55 10,887.05 -0.52 98,394.81 38,765 1.00 15,746 1.00 17.14 26
65 08-Apr 10,879.90 10,999.00 10,608.00 10,930.75 10,817.03 2.68 98,912.42 79,486 2.05 36,008 2.29 38.95 58
66 07-Apr 10,283.00 10,807.95 9,888.40 10,645.25 10,551.83 -3.11 96,328.93 139,771 3.61 54,711 3.47 57.73 89
67 04-Apr 11,215.05 11,329.75 10,913.20 10,987.10 11,045.65 -2.71 99,422.33 55,500 1.43 21,967 1.39 24.26 36

Similar Stocks: SOLARINDS    GOCLCORP    PREMEXPLN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com