Stockint.com

Loading a wholistic market research tool


Research
Social

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: 14,339.0 Mkt_Cap Category: Mid-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 16-May-2025 Bumper: 12,977.0; Drift%: 8.56
Industry: Chemicals & Petrochemicals Face Value: 2 Low52 Price: 7,888.25 Barrier: -; Drift%: -
Basic Industry: Explosives Total Equity: 90,490,055 Low52 Date: 04-Jun-2024 SHP: 73.15 / 5.82 / 14.1 / 6.92
Q M W D
Trend Indicator
Float14: 1.28
High/Low Price Quarter: 11,285.0 / 8,482.5 Month: 11,285.0 / 8,649.9 Week: 14,339.0 / 13,010.0 Day: 14,306.0 / 13,266.0 Float67: 0.88
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 4.75
2 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 1.21
3 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 1.35
4 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 1.63
5 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 0.78
6 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 1.30
7 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 0.90
8 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 1.58
9 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 1.42
10 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 0.64
11 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 0.56
12 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 0.65
13 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 0.46
14 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 0.71
15 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 0.80
16 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 1.18
17 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 0.73
18 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 0.71
19 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 0.59
20 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 1.06
21 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 0.56
22 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 0.48
23 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 0.60
24 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 0.72
25 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 0.78
26 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 0.78
27 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 0.26
28 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 0.58
29 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 0.89
30 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 0.36
31 03-Apr 11,190.05 11,341.00 11,177.00 11,293.60 11,277.97 0.88 102,195.85 46,220 1.19 19,603 1.24 22.11 0.32
32 02-Apr 11,131.60 11,221.60 11,050.10 11,194.95 11,146.23 0.57 101,303.16 55,759 1.44 24,811 1.58 27.65 0.40
33 01-Apr 11,330.60 11,419.80 11,090.35 11,131.60 11,273.55 -1.00 100,729.91 74,995 1.93 27,294 1.73 30.77 0.44
34 28-Mar 10,950.00 11,285.00 10,949.95 11,244.00 11,178.15 2.82 101,747.00 116,147 3.00 60,224 3.82 67.32 0.98
35 27-Mar 10,955.05 11,190.00 10,851.00 10,935.10 10,987.12 -0.42 98,951.78 153,789 3.97 81,096 5.15 89.10 1.31
36 26-Mar 10,750.00 11,067.00 10,721.05 10,981.40 10,966.94 1.94 99,370.75 105,515 2.72 44,719 2.84 49.04 0.72
37 25-Mar 11,015.00 11,015.00 10,719.30 10,772.70 10,821.92 -0.90 97,482.22 69,035 1.78 27,621 1.75 29.89 0.45
38 24-Mar 10,699.05 10,920.00 10,650.70 10,870.30 10,790.43 2.06 98,365.40 89,375 2.31 37,188 2.36 40.13 0.60
39 21-Mar 10,489.00 10,698.85 10,372.00 10,650.65 10,586.99 2.17 96,377.79 171,161 4.42 84,767 5.38 89.74 1.37
40 20-Mar 10,325.00 10,446.40 10,221.15 10,424.45 10,352.23 1.10 94,330.91 92,377 2.38 43,744 2.78 45.28 0.71
41 19-Mar 10,100.00 10,330.00 10,033.75 10,310.80 10,196.54 2.23 93,302.49 144,527 3.73 73,421 4.66 74.86 1.19
42 18-Mar 10,109.60 10,165.10 9,981.10 10,085.65 10,074.15 -0.03 91,265.10 82,563 2.13 42,654 2.71 42.97 0.69
43 17-Mar 10,125.30 10,199.70 10,025.05 10,088.65 10,115.57 -0.08 91,292.25 65,188 1.68 26,619 1.69 26.93 0.43
44 13-Mar 9,859.35 10,238.70 9,781.10 10,097.15 10,125.66 3.23 91,369.17 252,649 6.52 91,603 5.82 92.75 1.48
45 12-Mar 9,800.00 9,910.00 9,615.00 9,781.10 9,779.79 0.16 88,509.23 59,512 1.54 20,465 1.30 20.01 0.33
46 11-Mar 9,800.00 9,864.90 9,576.00 9,765.30 9,721.81 -0.73 88,366.25 116,288 3.00 43,189 2.74 41.99 0.70
47 10-Mar 9,480.10 10,008.00 9,445.05 9,837.10 9,862.14 3.70 89,015.97 329,667 8.50 82,044 5.21 80.91 1.33
48 07-Mar 9,329.95 9,525.00 9,315.55 9,486.50 9,419.92 1.06 85,843.39 95,337 2.46 59,057 3.75 55.63 0.96
49 06-Mar 9,370.00 9,410.00 9,240.00 9,386.85 9,333.72 1.61 84,941.66 110,566 2.85 75,547 4.80 70.51 1.22
50 05-Mar 9,053.00 9,291.10 9,053.00 9,238.35 9,229.32 2.21 83,597.88 114,123 2.94 68,647 4.36 63.36 1.11
51 04-Mar 8,879.00 9,140.00 8,759.70 9,038.40 9,023.01 0.67 81,788.53 138,848 3.58 79,499 5.05 71.73 1.29
52 03-Mar 8,841.30 9,029.95 8,649.90 8,977.80 8,849.20 3.07 81,240.16 130,495 3.37 57,494 3.65 50.88 0.93
53 28-Feb 8,560.90 8,777.00 8,482.50 8,710.60 8,637.94 -0.15 78,822.27 157,759 4.07 86,353 5.48 74.59 1.40
54 27-Feb 8,853.10 8,866.00 8,662.00 8,723.50 8,731.09 -1.65 78,939.00 90,581 2.34 51,951 3.30 45.36 0.84
55 25-Feb 8,865.00 8,918.05 8,800.00 8,870.10 8,861.55 0.05 80,265.58 76,811 1.98 50,666 3.22 44.90 0.82
56 24-Feb 8,800.00 8,904.90 8,709.60 8,865.95 8,835.75 0.17 80,228.03 48,361 1.25 22,043 1.40 19.48 0.36
57 21-Feb 8,860.00 8,994.00 8,751.00 8,850.50 8,850.40 -0.95 80,088.22 70,395 1.82 34,641 2.20 30.66 0.56
58 20-Feb 8,723.50 8,962.00 8,700.00 8,935.65 8,877.00 1.73 80,858.75 74,941 1.93 37,506 2.38 33.00 0.61
59 19-Feb 8,580.05 8,829.95 8,513.10 8,783.70 8,769.39 2.03 79,483.75 86,726 2.24 42,452 2.70 37.23 0.69
60 18-Feb 8,619.95 8,664.75 8,500.00 8,609.20 8,577.49 -0.12 77,904.70 44,527 1.15 19,596 1.24 16.81 0.32
61 17-Feb 8,802.05 8,822.35 8,551.25 8,619.35 8,643.79 -2.74 77,996.55 89,448 2.31 32,570 2.07 28.15 0.53
62 14-Feb 8,870.00 8,934.90 8,650.00 8,862.40 8,786.80 0.63 80,195.91 79,277 2.05 36,978 2.35 32.49 0.60
63 13-Feb 8,975.00 9,090.00 8,751.10 8,807.20 8,955.51 -1.67 79,696.40 95,399 2.46 60,016 3.81 53.75 0.97
64 12-Feb 8,821.75 9,050.00 8,627.55 8,956.80 8,864.65 1.59 81,050.13 103,063 2.66 33,598 2.13 29.78 0.54
65 11-Feb 9,150.00 9,150.00 8,770.00 8,816.25 8,871.58 -3.91 79,778.29 114,459 2.95 50,936 3.23 45.19 0.83
66 10-Feb 9,140.00 9,230.00 9,059.85 9,174.95 9,165.15 0.98 83,024.17 101,065 2.61 35,507 2.25 32.54 0.58
67 07-Feb 9,255.00 9,355.00 8,951.10 9,085.80 9,093.69 -0.32 82,217.45 243,310 6.28 73,200 4.65 66.57 1.19

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