Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: 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
SiS14:
High/Low Price Quarter: 96.37 / 55.15 Month: 70.19 / 57.55 Week: 65.0 / 61.58 Day: 62.71 / 60.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 61.50 62.71 60.40 61.65 61.67 1.15 555.71 325,162 8.77 188,095 8.68 1.16 69
2 10-Jul 61.47 61.48 60.80 60.95 61.07 0.20 549.40 61,822 1.67 35,928 1.66 0.22 13
3 09-Jul 61.33 61.84 60.60 60.83 61.17 -0.80 548.31 120,691 3.26 71,531 3.30 0.44 26
4 08-Jul 61.02 61.91 61.02 61.32 61.41 0.18 552.73 77,204 2.08 46,245 2.13 0.28 17
5 07-Jul 62.30 62.76 60.86 61.21 61.59 -1.69 551.74 124,925 3.37 71,875 3.32 0.44 26
6 04-Jul 62.50 62.91 61.62 62.26 62.26 0.63 561.20 118,356 3.19 58,157 2.68 0.36 21
7 03-Jul 62.80 63.63 61.58 61.87 62.06 -1.67 557.69 268,265 7.24 168,487 7.78 1.05 62
8 02-Jul 64.75 64.75 62.28 62.92 63.07 -1.83 567.15 188,224 5.08 113,452 5.24 0.72 42
9 01-Jul 64.60 64.91 63.50 64.09 64.03 0.22 577.70 108,141 2.92 57,405 2.65 0.37 21
10 30-Jun 64.50 65.00 63.00 63.95 63.83 -0.88 576.44 125,703 3.39 70,077 3.23 0.45 26
11 27-Jun 63.91 66.00 63.51 64.52 64.81 1.29 581.58 291,862 7.87 135,188 6.24 0.88 50
12 26-Jun 62.35 64.45 62.35 63.70 63.43 1.18 574.18 130,028 3.51 56,900 2.63 0.36 21
13 25-Jun 62.51 63.80 62.16 62.96 63.08 0.91 567.51 137,275 3.70 70,971 3.28 0.45 26
14 24-Jun 62.00 63.90 62.00 62.39 62.73 2.01 562.38 134,471 3.63 52,556 2.43 0.33 19
15 23-Jun 62.05 62.60 60.85 61.16 61.58 -2.00 551.29 204,568 5.52 106,049 4.89 0.65 39
16 20-Jun 61.81 63.40 61.81 62.41 62.56 0.26 562.56 190,024 5.13 113,466 5.24 0.71 42
17 19-Jun 64.62 65.70 62.00 62.25 63.63 -4.50 561.11 217,319 5.86 92,151 4.25 0.59 34
18 18-Jun 62.10 67.79 61.66 65.18 64.96 4.54 587.52 713,691 19.25 204,747 9.45 1.33 75
19 17-Jun 63.50 64.75 62.05 62.35 63.25 -1.13 562.02 160,208 4.32 68,899 3.18 0.44 25
20 16-Jun 62.01 63.60 61.72 63.06 62.54 0.72 568.42 83,045 2.24 36,118 1.67 0.23 13
21 13-Jun 62.51 63.49 61.86 62.61 62.62 -1.39 564.36 79,236 2.14 35,368 1.63 0.22 13
22 12-Jun 65.20 66.20 63.09 63.49 64.18 -2.35 572.29 157,407 4.25 78,380 3.62 0.50 29
23 11-Jun 64.79 66.80 64.10 65.02 65.41 0.37 586.08 490,159 13.22 291,824 13.47 1.91 107
24 10-Jun 63.00 65.20 62.16 64.78 63.88 3.60 583.92 387,586 10.45 232,602 10.73 1.49 85
25 09-Jun 62.15 64.40 61.59 62.53 62.88 2.12 563.64 342,324 9.23 165,926 7.66 1.04 61
26 06-Jun 62.40 62.40 60.91 61.23 61.48 -1.51 551.92 157,137 4.24 96,828 4.47 0.60 35
27 05-Jun 60.50 62.48 60.50 62.17 61.87 3.08 560.39 240,604 6.49 106,937 4.93 0.66 39
28 04-Jun 63.19 66.95 57.71 60.31 61.36 -4.56 543.63 1,335,968 36.04 544,806 25.14 3.34 200
29 03-Jun 64.00 64.00 62.62 63.19 63.32 -0.58 569.59 128,376 3.46 72,137 3.33 0.46 26
30 02-Jun 64.25 64.49 63.06 63.56 63.82 -1.12 572.92 128,419 3.46 79,723 3.68 0.51 29
31 30-May 64.30 64.65 63.45 64.28 64.06 0.41 579.41 134,520 3.63 69,458 3.21 0.44 25
32 29-May 64.75 70.19 62.90 64.02 66.11 -0.67 577.07 1,347,346 36.34 585,079 27.00 3.87 214
33 28-May 64.20 65.10 64.15 64.45 64.60 0.51 580.94 68,097 1.84 41,984 1.94 0.27 15
34 27-May 64.80 64.95 63.70 64.12 64.15 -0.65 577.97 61,068 1.65 35,998 1.66 0.23 13
35 26-May 65.75 66.12 64.25 64.54 64.97 -1.86 581.76 78,067 2.11 52,019 2.40 0.34 19
36 23-May 65.85 66.94 65.20 65.76 66.14 1.18 592.75 184,117 4.97 105,826 4.88 0.70 39
37 22-May 65.95 66.45 64.79 64.99 65.42 -1.04 585.81 103,424 2.79 69,262 3.20 0.45 25
38 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 15
39 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 33
40 19-May 67.14 70.00 65.50 67.25 67.57 4.01 606.18 563,755 15.21 287,476 13.27 1.94 105
41 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 43
42 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 25
43 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 34
44 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 8
45 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 12
46 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 20
47 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 31
48 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 9
49 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 16
50 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 9
51 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 14
52 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 11
53 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 15
54 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 47
55 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 14
56 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 22
57 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 60
58 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 19
59 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 45
60 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 28
61 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 14
62 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 23
63 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 10
64 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 49
65 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 13
66 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 40
67 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 28

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