Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SPENCERS, Spencer's Retail Limited, INE020801028, Listing: 25-Jan-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 115.9 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 5 Low52 Price: 55.15 Barrier: -; Drift%: -
Basic Industry: Diversified Retail Total Equity: 90,138,789 Low52 Date: 17-Mar-2025 SHP: 58.81 / 8.74 / 1.99 / 30.29
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 96.37 / 55.15 Month: 68.44 / 55.15 Week: 66.75 / 61.45 Day: 66.0 / 64.7 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 65.08 66.00 64.70 65.67 65.29 0.47 591.94 82,725 2.23 40,364 1.86 0.26 0.15
2 20-May 68.21 68.30 64.80 65.36 66.29 -2.81 589.15 221,204 5.97 89,708 4.14 0.59 0.33
3 19-May 67.14 70.00 65.50 67.25 67.57 4.01 606.18 563,755 15.21 287,476 13.27 1.94 1.05
4 16-May 64.50 65.49 63.41 64.66 64.25 -1.84 582.84 203,193 5.48 117,905 5.44 0.76 0.43
5 15-May 65.92 66.75 64.84 65.87 65.91 0.73 593.74 115,910 3.13 68,831 3.18 0.45 0.25
6 14-May 63.05 66.50 63.05 65.39 65.51 3.16 589.42 179,893 4.85 93,249 4.30 0.61 0.34
7 13-May 63.59 64.49 63.05 63.39 63.72 0.14 571.39 37,073 1.00 21,669 1.00 0.14 0.08
8 12-May 61.45 64.17 61.45 63.30 63.27 5.80 570.58 71,992 1.94 32,811 1.51 0.21 0.12
9 09-May 57.55 60.90 57.55 59.83 59.04 -2.13 539.30 109,392 2.95 54,225 2.50 0.32 0.20
10 08-May 61.01 63.25 59.85 61.13 62.13 0.46 551.02 181,803 4.90 84,349 3.89 0.52 0.31
11 07-May 60.08 62.30 60.08 60.85 61.09 -0.31 548.49 68,695 1.85 25,254 1.17 0.15 0.09
12 06-May 63.27 63.78 60.67 61.04 61.85 -3.54 550.21 86,149 2.32 44,268 2.04 0.27 0.16
13 05-May 62.35 64.01 61.72 63.28 63.08 0.80 570.40 65,037 1.75 25,681 1.19 0.16 0.09
14 02-May 61.80 64.21 61.80 62.78 63.35 0.29 565.89 77,042 2.08 38,097 1.76 0.24 0.14
15 30-Apr 63.75 64.20 62.33 62.60 63.24 -2.16 564.27 61,277 1.65 29,381 1.36 0.19 0.11
16 29-Apr 63.80 65.46 62.85 63.98 64.09 -0.74 576.71 82,385 2.22 41,386 1.91 0.27 0.15
17 28-Apr 66.95 66.95 63.33 64.46 64.37 -3.08 581.03 253,454 6.84 130,123 6.00 0.84 0.47
18 25-Apr 69.05 69.42 66.15 66.51 67.49 -3.57 599.51 68,736 1.85 37,784 1.74 0.26 0.14
19 24-Apr 69.20 71.99 68.60 68.97 70.25 -0.76 621.69 161,450 4.35 60,873 2.81 0.43 0.22
20 23-Apr 69.39 69.98 67.46 69.50 68.78 1.31 626.46 226,541 6.11 165,226 7.62 1.14 0.60
21 22-Apr 69.85 70.18 68.20 68.60 69.22 -1.22 618.35 107,220 2.89 51,529 2.38 0.36 0.19
22 21-Apr 68.99 70.50 67.71 69.45 69.03 0.61 626.01 258,827 6.98 123,637 5.71 0.85 0.45
23 17-Apr 67.47 69.70 66.85 69.03 68.45 1.95 622.23 142,107 3.83 77,964 3.60 0.53 0.28
24 16-Apr 64.81 68.39 64.81 67.71 66.93 3.79 610.33 106,585 2.87 38,694 1.79 0.26 0.14
25 15-Apr 63.55 65.70 63.55 65.24 65.03 3.54 588.07 102,906 2.78 62,411 2.88 0.41 0.23
26 11-Apr 63.15 63.57 62.50 63.01 63.08 1.24 567.96 63,552 1.71 28,397 1.31 0.18 0.10
27 09-Apr 63.30 63.45 61.71 62.24 62.36 -2.22 561.02 179,342 4.84 133,728 6.17 0.83 0.49
28 08-Apr 63.20 64.19 62.34 63.65 63.41 1.00 573.73 91,600 2.47 36,331 1.68 0.23 0.13
29 07-Apr 62.00 63.85 60.10 63.02 61.86 -2.81 568.05 277,201 7.48 109,816 5.07 0.68 0.40
30 04-Apr 68.09 68.09 64.40 64.84 65.78 -4.86 584.46 157,030 4.24 76,198 3.52 0.50 0.28
31 03-Apr 66.00 69.21 65.11 68.15 67.68 2.99 614.30 234,649 6.33 78,898 3.64 0.53 0.29
32 02-Apr 66.60 67.60 64.01 66.17 66.05 0.39 596.45 222,278 6.00 98,275 4.54 0.65 0.36
33 01-Apr 65.05 66.86 64.70 65.91 65.62 2.71 594.10 135,047 3.64 56,818 2.62 0.37 0.21
34 28-Mar 64.95 66.89 64.00 64.17 65.34 -0.51 578.42 345,694 9.32 212,807 9.82 1.39 0.77
35 27-Mar 64.01 66.01 64.00 64.50 64.72 -0.03 581.40 330,284 8.91 221,135 10.20 1.43 0.80
36 26-Mar 65.99 67.40 64.20 64.52 65.51 -2.11 581.58 345,562 9.32 241,241 11.13 1.58 0.88
37 25-Mar 68.15 68.44 65.50 65.91 66.73 -1.80 594.10 535,399 14.44 381,647 17.61 2.55 1.39
38 24-Mar 66.00 67.99 65.61 67.12 67.04 2.60 605.01 312,374 8.43 204,025 9.42 1.37 0.74
39 21-Mar 64.15 66.90 63.08 65.42 65.03 0.35 589.69 529,316 14.28 303,252 13.99 1.97 1.10
40 20-Mar 60.25 66.54 60.25 65.19 62.96 9.54 587.61 926,683 25.00 478,966 22.10 3.02 1.74
41 19-Mar 57.60 60.64 57.60 59.51 59.44 3.12 536.42 533,347 14.39 339,794 15.68 2.02 1.24
42 18-Mar 56.90 58.50 56.58 57.71 57.67 3.50 520.19 308,978 8.33 196,203 9.05 1.13 0.71
43 17-Mar 58.05 58.44 55.15 55.76 56.61 -3.61 502.61 254,909 6.88 158,469 7.31 0.90 0.58
44 13-Mar 58.49 59.85 57.32 57.85 58.50 -0.50 521.45 265,874 7.17 146,875 6.78 0.86 0.53
45 12-Mar 62.99 63.80 57.00 58.14 59.75 -7.23 524.07 751,432 20.27 521,142 24.05 3.11 1.90
46 11-Mar 63.50 64.41 62.01 62.67 63.00 -1.37 564.90 250,301 6.75 174,539 8.05 1.00 0.64
47 10-Mar 66.35 67.45 63.00 63.54 64.97 -5.21 572.74 249,186 6.72 184,006 8.49 1.20 0.67
48 07-Mar 65.26 67.26 65.15 67.03 66.57 3.46 604.20 243,118 6.56 166,618 7.69 1.11 0.61
49 06-Mar 65.00 67.50 64.25 64.79 65.80 0.05 584.01 234,752 6.33 138,117 6.37 0.91 0.50
50 05-Mar 62.23 65.50 62.22 64.76 64.61 4.59 583.74 197,020 5.31 110,035 5.08 0.71 0.40
51 04-Mar 61.05 63.58 60.51 61.92 62.26 0.10 558.14 212,805 5.74 106,667 4.92 0.66 0.39
52 03-Mar 65.05 65.63 58.96 61.86 61.25 -3.45 557.60 435,993 11.76 195,419 9.02 1.20 0.71
53 28-Feb 68.50 69.84 62.11 64.07 66.24 -7.76 577.52 259,020 6.99 125,601 5.80 0.83 0.46
54 27-Feb 71.55 71.69 67.01 69.46 69.40 -2.93 626.10 203,825 5.50 101,690 4.69 0.71 0.37
55 25-Feb 71.70 73.79 71.30 71.56 72.32 -1.69 645.03 63,762 1.72 31,512 1.45 0.23 0.11
56 24-Feb 72.60 74.95 67.00 72.79 72.11 1.06 656.12 362,247 9.77 133,238 6.15 0.96 0.48
57 21-Feb 72.65 74.35 71.60 72.03 72.78 -1.21 649.27 83,498 2.25 42,559 1.96 0.31 0.15
58 20-Feb 72.26 73.95 71.00 72.91 72.78 2.76 657.20 75,977 2.05 28,671 1.32 0.21 0.10
59 19-Feb 69.30 73.64 69.15 70.95 71.90 0.27 639.53 160,793 4.34 79,149 3.65 0.57 0.29
60 18-Feb 73.10 73.50 70.21 70.76 72.26 -4.47 637.82 141,301 3.81 110,078 5.08 0.80 0.40
61 17-Feb 71.35 74.59 69.65 74.07 73.40 4.07 667.66 329,049 8.88 170,873 7.89 1.25 0.62
62 14-Feb 73.70 74.50 68.99 71.17 71.34 -3.31 641.52 266,493 7.19 137,530 6.35 0.98 0.50
63 13-Feb 77.50 78.40 73.05 73.61 75.29 -5.15 663.51 262,369 7.08 143,618 6.63 1.08 0.52
64 12-Feb 77.15 78.00 75.25 77.61 76.92 -0.10 699.57 161,174 4.35 76,814 3.54 0.59 0.28
65 11-Feb 77.60 80.48 77.40 77.69 79.08 0.05 700.29 249,669 6.73 92,949 4.29 0.74 0.34
66 10-Feb 82.34 82.34 75.71 77.65 78.34 -4.36 699.93 149,812 4.04 82,781 3.82 0.65 0.30
67 07-Feb 83.85 83.85 80.80 81.19 81.72 -1.75 731.84 87,657 2.36 50,082 2.31 0.41 0.18

Similar Stocks: DMART    EMIL    VMART    FEL    FLFL    OSIAHYPER    RETAIL    SHOPERSTOP    SPENCERS    VMM    KORE    ONDOOR   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com