Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SOUTHWEST, South West Pinnacle Exploration Limited, INE980Y01015, Listing: 18-Apr-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 10 High52 Price: 169.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 99.06 Barrier: -; Drift%: -
Basic Industry: Diversified Commercial Services Total Equity: 29,830,011 Low52 Date: 17-Mar-2025 SHP: 68.85 / 0.01 / 0.0 / 31.13
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 165.27 / 99.06 Month: 164.0 / 113.41 Week: 152.0 / 143.7 Day: 152.0 / 146.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 150.00 152.00 146.80 148.68 148.62 -0.65 443.51 8,859 2.00 0 0.00 0.00 10
2 10-Jul 144.00 150.00 143.00 149.65 146.32 4.48 446.41 49,114 11.09 0 0.00 0.00 53
3 09-Jul 146.00 146.00 143.01 143.24 143.43 0.00 427.29 4,429 1.00 0 0.00 0.00 5
4 08-Jul 143.95 146.80 143.02 143.24 143.77 -0.85 427.29 11,436 2.58 0 0.00 0.00 12
5 07-Jul 145.12 148.98 144.00 144.47 145.52 -0.94 430.95 17,570 3.97 0 0.00 0.00 19
6 04-Jul 148.98 149.50 144.00 145.84 145.79 -0.64 435.04 26,550 5.99 0 0.00 0.00 29
7 03-Jul 146.85 149.79 146.15 146.78 147.01 -0.54 437.84 5,474 1.24 0 0.00 0.00 6
8 02-Jul 146.60 150.00 143.70 147.58 147.81 0.18 440.23 15,991 3.61 0 0.00 0.00 17
9 01-Jul 150.90 150.90 147.00 147.31 147.77 -0.50 439.43 15,327 3.46 0 0.00 0.00 17
10 30-Jun 152.00 152.00 147.00 148.05 148.74 -3.81 441.63 31,839 7.19 0 0.00 0.00 34
11 27-Jun 155.00 157.75 146.83 153.92 153.40 -0.41 459.14 49,486 11.17 0 0.00 0.00 53
12 26-Jun 150.00 155.90 149.84 154.56 154.00 4.01 461.05 77,443 17.48 0 0.00 0.00 83
13 25-Jun 144.06 149.70 144.06 148.60 147.26 4.19 443.27 31,916 7.20 0 0.00 0.00 34
14 24-Jun 143.80 144.80 140.00 142.63 142.84 1.59 425.47 38,834 8.77 0 0.00 0.00 42
15 23-Jun 138.50 145.00 138.50 140.40 141.56 -2.99 418.81 44,408 10.02 0 0.00 0.00 48
16 20-Jun 147.00 147.00 139.50 144.73 143.53 -1.19 431.73 33,947 7.66 0 0.00 0.00 37
17 19-Jun 150.37 154.90 145.14 146.47 148.52 -4.13 436.92 51,183 11.55 0 0.00 0.00 55
18 18-Jun 156.50 156.50 151.50 152.78 153.11 -1.63 455.74 69,976 15.80 43,097 43,097.00 0.66 46
19 17-Jun 157.80 161.16 154.61 155.31 156.87 -1.87 463.29 153,088 34.56 72,205 72,205.00 1.13 78
20 16-Jun 149.00 162.82 149.00 158.27 158.54 8.04 472.12 626,370 141.39 260,577 260,577.00 4.13 281
21 13-Jun 142.25 148.95 141.72 146.49 146.01 0.42 436.98 88,069 19.88 52,147 52,147.00 0.76 56
22 12-Jun 153.00 154.77 143.36 145.88 149.09 -4.31 435.16 93,294 21.06 57,728 57,728.00 0.86 62
23 11-Jun 156.95 158.00 151.66 152.45 154.32 -2.06 454.76 96,862 21.87 53,937 53,937.00 0.83 58
24 10-Jun 147.80 156.90 147.20 155.66 153.58 6.14 464.33 251,638 56.80 123,848 123,848.00 1.90 133
25 09-Jun 146.90 151.98 145.52 146.65 148.56 -0.17 437.46 51,805 11.69 26,593 26,593.00 0.40 29
26 06-Jun 142.20 150.74 142.20 146.90 147.67 1.96 438.20 72,009 16.25 25,629 25,629.00 0.38 28
27 05-Jun 145.03 150.81 142.82 144.07 145.87 -1.44 429.76 88,446 19.97 30,693 30,693.00 0.45 33
28 04-Jun 150.00 154.28 141.36 146.18 146.01 -2.22 436.06 262,233 59.19 56,567 56,567.00 0.83 61
29 03-Jun 149.00 157.77 147.53 149.50 153.07 1.09 445.96 184,816 41.72 80,300 80,300.00 1.23 86
30 02-Jun 141.30 149.00 140.42 147.89 145.65 4.10 441.16 77,441 17.48 47,082 47,082.00 0.69 51
31 30-May 142.53 149.81 138.77 142.07 145.23 0.17 423.79 139,502 31.49 72,046 72,046.00 1.05 78
32 29-May 144.71 145.68 139.02 141.83 142.51 -1.63 423.08 88,238 19.92 47,440 47,440.00 0.68 55
33 28-May 148.40 150.69 140.61 144.18 146.07 -2.98 430.09 82,019 18.51 44,284 44,284.00 0.65 51
34 27-May 146.55 150.50 146.55 148.61 148.99 1.47 443.30 46,081 10.40 30,061 30,061.00 0.45 35
35 26-May 152.00 153.75 145.10 146.46 149.13 -2.61 436.89 175,033 39.51 87,599 87,599.00 1.31 101
36 23-May 157.00 160.49 148.50 150.38 155.73 -2.62 448.58 334,730 75.56 183,972 183,972.00 2.86 212
37 22-May 147.90 164.00 146.00 154.42 156.03 8.24 460.64 1,267,812 286.19 479,044 479,044.00 7.47 552
38 21-May 141.85 148.58 137.50 142.66 142.99 2.47 425.55 96,519 21.79 63,948 63,948.00 0.91 74
39 20-May 136.26 143.94 136.26 139.22 140.65 2.17 415.29 97,260 21.95 55,174 55,174.00 0.78 64
40 19-May 129.00 139.45 125.92 136.26 134.51 6.88 406.46 128,650 29.04 74,349 74,349.00 1.00 86
41 16-May 124.62 129.00 122.82 127.49 127.15 2.96 380.30 24,837 5.61 18,871 18,871.00 0.24 22
42 15-May 125.30 127.03 122.50 123.82 124.43 -0.94 369.36 17,675 3.99 9,481 9,481.00 0.12 11
43 14-May 122.37 126.50 121.33 125.00 125.00 3.45 372.00 32,381 7.31 23,427 23,427.00 0.00 27
44 13-May 121.02 123.31 117.22 120.83 121.13 -0.13 360.44 15,859 3.58 8,138 8,138.00 0.10 9
45 12-May 118.00 123.88 117.78 120.99 119.74 4.66 360.91 37,153 8.39 24,230 24,230.00 0.29 28
46 09-May 113.65 117.88 113.41 115.60 115.13 -2.23 344.83 23,336 5.27 11,202 11,202.00 0.13 13
47 08-May 125.85 125.85 116.10 118.24 121.00 -4.63 352.71 28,207 6.37 16,517 16,517.00 0.00 19
48 07-May 118.81 125.64 117.02 123.98 122.67 5.08 369.83 35,658 8.05 14,630 14,630.00 0.18 17
49 06-May 123.80 126.49 116.20 117.99 120.52 -4.69 351.96 28,532 6.44 17,412 17,412.00 0.21 20
50 05-May 125.79 126.14 121.50 123.80 123.68 -1.57 369.30 17,672 3.99 9,936 9,936.00 0.12 11
51 02-May 124.00 129.05 123.17 125.78 126.31 2.63 375.20 40,905 9.23 25,535 25,535.00 0.32 29
52 30-Apr 125.00 126.00 120.50 122.56 123.27 -2.76 365.60 24,825 5.60 13,298 13,298.00 0.16 15
53 29-Apr 128.66 129.61 124.00 126.04 126.93 0.19 375.98 33,586 7.58 13,548 13,548.00 0.17 16
54 28-Apr 118.99 135.45 113.51 125.80 128.97 9.27 375.26 264,931 59.80 62,501 62,501.00 0.81 72
55 25-Apr 120.19 120.46 113.02 115.13 115.85 -3.95 343.43 18,333 4.14 7,250 7,250.00 0.08 8
56 24-Apr 124.75 124.83 119.42 119.87 121.06 -2.33 357.57 20,567 4.64 11,850 11,850.00 0.14 14
57 23-Apr 126.00 127.51 120.82 122.73 123.23 -1.07 366.10 28,142 6.35 16,344 16,344.00 0.20 19
58 22-Apr 126.25 126.25 122.51 124.06 124.35 -0.73 370.07 14,097 3.18 7,533 7,533.00 0.09 9
59 21-Apr 119.00 128.56 117.00 124.97 123.90 4.69 372.79 70,193 15.84 41,553 41,553.00 0.51 48
60 17-Apr 122.00 122.04 118.51 119.37 120.43 -1.04 356.08 22,984 5.19 12,546 12,546.00 0.15 14
61 16-Apr 114.99 126.00 114.94 120.62 120.73 5.83 359.81 78,080 17.63 28,968 28,968.00 0.35 33
62 15-Apr 113.90 117.63 112.00 113.97 114.64 2.87 339.97 50,913 11.49 32,049 32,049.00 0.37 37
63 11-Apr 108.50 112.00 108.30 110.79 109.86 3.48 330.49 19,570 4.42 9,965 9,965.00 0.11 11
64 09-Apr 107.40 108.89 105.41 107.06 107.08 -0.55 319.36 24,087 5.44 16,594 16,594.00 0.18 19
65 08-Apr 108.01 111.11 102.10 107.65 108.44 0.81 321.12 47,712 10.77 36,306 36,306.00 0.39 42
66 07-Apr 100.00 108.99 100.00 106.79 105.94 -4.58 318.55 37,834 8.54 15,531 15,531.00 0.16 18
67 04-Apr 117.50 118.52 109.43 111.92 112.87 -4.22 333.86 56,521 12.76 33,013 33,013.00 0.37 38

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    EMAIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com