Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SOMATEX, Soma Textiles & Industries Limited, INE314C01013, Listing: 14-Aug-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 65.8 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 29-Nov-2024 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 32.21 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 33,033,000 Low52 Date: 06-Aug-2024 SHP: 74.98 / 0.0 / 0.04 / 24.98
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.74 / 34.53 Month: 49.99 / 41.28 Week: 45.98 / 41.76 Day: 45.76 / 44.23 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 45.61 45.76 44.23 44.91 45.00 -3.46 148.35 42,960 6.45 32,072 11.41 0.00 39
2 08-Jul 45.15 47.49 44.02 46.52 45.87 2.78 153.67 75,539 11.35 53,117 18.90 0.24 64
3 07-Jul 45.40 45.79 44.74 45.26 45.19 -0.44 149.51 13,797 2.07 9,048 3.22 0.04 11
4 04-Jul 44.75 45.98 44.18 45.46 45.26 1.59 150.17 53,974 8.11 41,763 14.86 0.19 51
5 03-Jul 44.79 45.01 44.25 44.75 44.61 1.50 147.82 78,267 11.76 63,916 22.75 0.29 77
6 02-Jul 41.76 44.80 41.76 44.09 44.06 2.70 145.64 68,620 10.31 36,442 12.97 0.16 44
7 01-Jul 43.80 44.06 42.55 42.93 43.34 -1.96 141.81 60,041 9.02 47,839 17.02 0.21 58
8 30-Jun 43.79 44.10 43.52 43.79 43.80 0.21 144.65 17,125 2.57 9,396 3.34 0.04 11
9 27-Jun 43.50 44.58 43.20 43.70 43.70 0.58 144.35 44,775 6.73 34,997 12.45 0.15 42
10 26-Jun 43.05 43.95 43.05 43.45 43.67 -0.50 143.53 16,112 2.42 11,783 4.19 0.05 14
11 25-Jun 44.25 44.75 43.23 43.67 43.95 0.62 144.26 35,311 5.31 19,849 7.06 0.09 24
12 24-Jun 43.75 44.98 43.16 43.40 44.04 -0.12 143.36 38,196 5.74 14,119 5.02 0.06 17
13 23-Jun 43.58 43.95 43.23 43.45 43.51 -0.30 143.53 61,132 9.18 52,845 18.81 0.23 64
14 20-Jun 43.24 44.42 42.80 43.58 43.56 0.79 143.96 40,942 6.15 20,020 7.12 0.09 24
15 19-Jun 45.95 45.95 43.02 43.24 44.09 -4.40 142.83 25,422 3.82 13,482 4.80 0.06 16
16 18-Jun 43.61 48.98 42.80 45.23 46.93 5.78 149.41 403,263 60.59 117,421 41.79 0.55 142
17 17-Jun 43.26 44.60 42.50 42.76 43.02 -1.16 141.25 13,239 1.99 7,404 2.63 0.03 9
18 16-Jun 44.61 45.07 43.03 43.26 43.66 -3.03 142.90 22,608 3.40 13,003 4.63 0.06 16
19 13-Jun 44.00 45.99 42.51 44.61 44.83 1.55 147.36 108,488 16.30 44,494 15.83 0.20 54
20 12-Jun 43.00 48.45 42.81 43.93 45.95 3.76 145.11 247,418 37.17 64,635 23.00 0.30 78
21 11-Jun 42.52 45.00 41.66 42.34 43.19 -2.19 139.86 16,286 2.45 10,365 3.69 0.04 13
22 10-Jun 43.56 44.89 43.21 43.29 43.79 -0.62 143.00 6,686 1.00 4,393 1.56 0.02 5
23 09-Jun 43.65 44.48 42.92 43.56 43.67 -0.23 143.89 24,293 3.65 15,638 5.57 0.07 19
24 06-Jun 42.22 44.19 41.60 43.66 42.87 3.41 144.22 27,756 4.17 13,400 4.77 0.06 16
25 05-Jun 43.10 43.80 41.51 42.22 42.62 -0.61 139.47 35,632 5.35 17,525 6.24 0.07 21
26 04-Jun 44.00 45.30 42.00 42.48 42.87 -2.88 140.32 54,781 8.23 28,360 10.09 0.12 34
27 03-Jun 45.60 46.14 43.52 43.74 44.66 -1.91 144.49 26,638 4.00 14,943 5.32 0.07 18
28 02-Jun 45.79 45.79 43.32 44.59 44.59 -2.66 147.29 21,883 3.29 10,151 3.61 0.05 12
29 30-May 46.60 46.68 45.00 45.81 45.62 -0.02 151.32 36,548 5.49 24,359 8.67 0.11 30
30 29-May 46.02 47.70 45.54 45.82 46.59 -0.43 151.36 35,456 5.33 19,669 7.00 0.09 24
31 28-May 46.49 47.25 45.00 46.02 46.00 -0.93 152.02 32,234 4.84 20,092 7.15 0.00 24
32 27-May 43.84 48.78 43.84 46.45 47.09 5.95 153.44 364,747 54.80 164,114 58.40 0.77 199
33 26-May 43.26 44.50 43.26 43.84 43.80 0.00 144.82 15,540 2.33 9,374 3.34 0.04 11
34 23-May 43.15 44.47 43.15 43.84 43.99 0.90 144.82 11,167 1.68 4,722 1.68 0.02 6
35 22-May 44.56 45.00 43.00 43.45 43.96 -3.27 143.53 9,049 1.36 4,711 1.68 0.02 6
36 21-May 44.70 45.39 43.70 44.92 44.34 1.47 148.38 15,152 2.28 9,597 3.42 0.04 12
37 20-May 47.00 47.46 43.21 44.27 45.15 -4.57 146.24 19,387 2.91 12,002 4.27 0.05 15
38 19-May 45.60 47.49 45.60 46.39 46.38 1.24 153.24 16,649 2.50 9,107 3.24 0.04 11
39 16-May 45.10 46.95 45.10 45.82 45.81 -0.13 151.36 18,973 2.85 7,656 2.72 0.04 9
40 15-May 46.95 49.99 45.33 45.88 47.07 -0.95 151.56 131,801 19.80 41,506 14.77 0.20 50
41 14-May 44.30 46.99 43.41 46.32 45.23 4.32 153.01 62,853 9.44 28,435 10.12 0.13 34
42 13-May 45.40 47.80 44.01 44.40 44.94 -0.72 146.67 25,526 3.84 10,155 3.61 0.05 12
43 12-May 42.99 47.30 42.55 44.72 45.08 6.02 147.72 106,042 15.93 26,144 9.30 0.12 32
44 09-May 42.20 43.00 41.60 42.18 41.97 -1.59 139.33 13,840 2.08 7,183 2.56 0.03 9
45 08-May 42.05 44.50 41.35 42.86 43.17 -0.09 141.58 20,236 3.04 10,248 3.65 0.04 12
46 07-May 41.60 43.50 41.28 42.90 42.32 1.51 141.71 12,050 1.81 5,864 2.09 0.02 7
47 06-May 42.08 43.93 42.00 42.26 42.95 -0.63 139.60 17,606 2.65 8,776 3.12 0.04 11
48 05-May 42.22 44.29 42.11 42.53 43.05 -1.69 140.49 40,105 6.03 21,508 7.65 0.09 26
49 02-May 45.00 45.93 43.01 43.26 44.08 -2.37 142.90 25,405 3.82 13,908 4.95 0.06 17
50 30-Apr 43.90 45.50 42.85 44.31 44.20 2.74 146.37 46,071 6.92 29,980 10.67 0.13 36
51 29-Apr 44.99 46.40 42.65 43.13 44.07 -3.84 142.47 47,491 7.14 18,396 6.55 0.08 22
52 28-Apr 42.68 46.90 42.11 44.85 44.02 5.26 148.15 65,722 9.87 22,917 8.16 0.10 28
53 25-Apr 46.69 46.80 42.00 42.61 43.46 -6.58 140.75 65,773 9.88 42,647 15.18 0.19 52
54 24-Apr 46.51 47.25 45.10 45.61 46.44 -1.94 150.66 36,715 5.52 19,531 6.95 0.09 24
55 23-Apr 48.00 48.99 45.51 46.51 46.82 -2.41 153.64 44,811 6.73 19,211 6.84 0.09 23
56 22-Apr 49.90 50.00 47.50 47.66 48.67 -0.25 157.44 81,350 12.22 31,611 11.25 0.15 38
57 21-Apr 51.54 52.19 47.50 47.78 49.09 -7.30 157.83 109,451 16.44 55,703 19.82 0.27 68
58 17-Apr 51.51 54.96 50.01 51.54 51.99 6.84 170.25 1,095,373 164.57 223,389 79.50 1.16 271
59 16-Apr 40.20 48.24 40.20 48.24 47.21 20.00 159.35 340,290 51.13 138,466 49.28 0.65 168
60 15-Apr 39.41 40.59 39.01 40.20 40.03 2.00 132.79 12,486 1.88 9,634 3.43 0.04 12
61 11-Apr 38.30 40.78 38.06 39.41 39.04 1.81 130.18 14,762 2.22 10,230 3.64 0.04 12
62 09-Apr 38.31 39.07 38.00 38.71 38.45 1.04 127.87 6,655 1.00 4,332 1.54 0.02 5
63 08-Apr 36.62 39.20 36.62 38.31 38.29 1.30 126.55 8,675 1.30 2,809 1.00 0.01 3
64 07-Apr 40.43 40.43 36.59 37.82 37.61 -6.46 124.93 24,204 3.64 18,650 6.64 0.07 23
65 04-Apr 41.45 41.45 39.61 40.43 40.56 -1.56 133.55 23,944 3.60 10,687 3.80 0.04 13
66 03-Apr 40.00 42.40 38.61 41.07 40.25 3.71 135.67 43,179 6.49 15,836 5.64 0.06 19
67 02-Apr 37.57 40.44 37.57 39.60 38.69 5.40 130.81 38,562 5.79 10,604 3.77 0.04 13

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    DIVYADHAN    GAJANAND    LEMERITE    NEELAM    PARAMOUNT    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com