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: 97.3 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 5; VWAP21: Low52 Price: 44.62 Barrier: 51.5; Drift%: -11.04
Basic Industry: Diversified Retail Total Equity: 90,138,789 Low52 Date: 11-Nov-2025 SHP: 58.81 / 7.36 / 1.99 / 31.67
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 96.37 / 55.15 Month: 64.0 / 53.4 Week: 54.1 / 50.4 Day: 46.78 / 44.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 45.56 46.78 44.99 46.38 45.99 1.80 418.06 135,274 9.94 69,440 10.58 0.32 24
2 11-Nov 45.00 45.98 44.62 45.56 45.44 -0.98 410.67 139,116 10.22 63,667 9.70 0.29 22
3 10-Nov 46.98 47.11 45.90 46.01 46.25 -2.06 414.73 215,289 15.82 135,277 20.60 0.63 48
4 07-Nov 48.63 48.63 46.82 46.98 47.17 -3.39 423.47 172,727 12.69 95,833 14.60 0.45 34
5 06-Nov 50.00 50.01 48.22 48.63 49.05 -2.74 438.34 177,341 13.03 111,241 16.94 0.55 39
6 04-Nov 50.06 51.15 49.92 50.00 50.51 -0.64 450.00 101,311 7.45 59,888 9.12 0.30 21
7 03-Nov 51.50 51.50 50.01 50.32 50.51 -1.43 453.58 80,938 5.95 53,237 8.11 0.27 19
8 31-Oct 52.60 52.60 50.81 51.05 51.27 -1.49 460.16 115,930 8.52 58,336 8.88 0.30 21
9 30-Oct 52.84 52.95 51.50 51.82 51.86 -1.93 467.10 105,318 7.74 43,756 6.66 0.23 15
10 29-Oct 52.44 53.50 52.06 52.84 52.84 0.76 476.29 83,339 6.13 44,421 6.77 0.23 16
11 28-Oct 51.61 54.10 51.61 52.44 52.90 1.67 472.69 258,525 19.00 166,752 25.40 0.88 59
12 27-Oct 50.53 52.50 50.40 51.58 51.81 1.18 464.94 268,528 19.74 163,716 24.93 0.85 58
13 24-Oct 50.99 51.67 50.74 50.98 51.08 0.47 459.53 103,282 7.59 75,162 11.45 0.38 26
14 23-Oct 53.48 53.48 50.51 50.74 51.21 -3.79 457.36 356,146 26.18 242,942 37.00 1.24 86
15 21-Oct 52.00 53.48 51.71 52.74 52.57 2.13 475.39 13,605 1.00 10,473 1.60 0.06 4
16 20-Oct 53.00 53.00 51.50 51.64 51.93 -2.46 465.48 205,382 15.09 123,445 18.80 0.64 44
17 17-Oct 53.48 54.00 52.40 52.94 53.25 -1.01 477.19 153,307 11.27 81,821 12.46 0.44 29
18 16-Oct 53.60 54.79 52.95 53.48 53.45 -0.22 482.06 141,161 10.37 75,391 11.48 0.40 27
19 15-Oct 54.13 54.16 53.40 53.60 53.83 -0.09 483.14 63,706 4.68 51,581 7.86 0.28 18
20 14-Oct 55.45 55.45 53.50 53.65 54.06 -1.88 483.59 64,603 4.75 47,293 7.20 0.26 17
21 13-Oct 55.74 56.25 53.90 54.68 54.91 -2.11 492.88 89,298 6.56 38,492 5.86 0.21 14
22 10-Oct 56.03 56.54 54.99 55.86 55.78 -0.30 503.52 112,179 8.24 66,866 10.18 0.37 24
23 09-Oct 57.45 58.04 55.75 56.03 56.99 -1.43 505.05 80,843 5.94 65,931 10.04 0.38 23
24 08-Oct 58.54 59.08 56.52 56.84 57.20 -2.95 512.35 117,535 8.64 41,055 6.25 0.23 14
25 07-Oct 59.09 59.10 57.74 58.57 58.32 -0.88 527.94 106,374 7.82 43,035 6.55 0.25 15
26 06-Oct 57.20 61.40 56.99 59.09 59.64 3.32 532.63 406,732 29.89 204,968 31.22 1.22 72
27 03-Oct 55.11 59.00 55.10 57.19 57.45 2.12 515.50 171,200 12.58 105,935 16.13 0.61 37
28 01-Oct 55.12 56.20 55.12 56.00 55.77 0.50 504.00 20,544 1.51 6,565 1.00 0.04 2
29 30-Sep 55.31 56.28 54.10 55.72 55.34 1.16 502.25 84,189 6.19 49,534 7.54 0.27 17
30 29-Sep 54.70 55.47 53.77 55.08 54.61 2.08 496.48 72,093 5.30 41,399 6.31 0.23 15
31 26-Sep 55.30 55.30 53.40 53.96 54.04 -1.57 486.39 55,368 4.07 38,849 5.92 0.21 14
32 25-Sep 55.77 56.30 54.45 54.82 55.27 -1.47 494.14 107,850 7.93 90,914 13.85 0.50 32
33 24-Sep 56.24 56.39 55.50 55.64 55.84 -1.00 501.53 45,170 3.32 25,153 3.83 0.14 9
34 23-Sep 57.00 57.15 55.80 56.20 56.40 -0.86 506.58 59,016 4.34 40,972 6.24 0.23 14
35 22-Sep 56.88 57.40 56.52 56.69 56.91 -0.33 511.00 83,686 6.15 52,168 7.95 0.30 18
36 19-Sep 57.45 57.78 56.71 56.88 56.97 -0.54 512.71 115,241 8.47 77,313 11.77 0.44 27
37 18-Sep 58.44 58.75 57.06 57.19 57.50 -1.58 515.50 121,839 8.95 77,139 11.75 0.44 27
38 17-Sep 58.72 59.75 57.99 58.11 58.75 -0.51 523.80 129,685 9.53 50,244 7.65 0.30 18
39 16-Sep 57.97 59.16 57.64 58.41 58.41 0.76 526.50 83,499 6.14 49,837 7.59 0.29 18
40 15-Sep 57.19 58.53 57.19 57.97 58.01 1.36 522.53 78,630 5.78 39,062 5.95 0.23 14
41 12-Sep 57.51 58.51 56.90 57.19 57.47 -1.36 515.50 91,680 6.74 61,128 9.31 0.35 22
42 11-Sep 58.50 59.30 57.80 57.98 58.50 -0.72 522.62 48,647 3.58 26,800 4.08 0.16 9
43 10-Sep 59.45 59.81 57.95 58.40 58.80 -1.37 526.41 78,190 5.75 37,415 5.70 0.22 13
44 09-Sep 59.25 60.00 58.86 59.21 59.37 0.44 533.71 48,436 3.56 24,254 3.69 0.14 9
45 08-Sep 58.50 59.68 58.00 58.95 58.66 0.77 531.37 114,687 8.43 43,397 6.61 0.25 15
46 05-Sep 60.10 60.67 58.20 58.50 59.39 -2.56 527.31 154,095 11.33 57,545 8.76 0.34 20
47 04-Sep 58.40 64.00 56.70 60.04 61.23 3.39 541.19 524,092 38.52 178,536 27.19 1.09 63
48 03-Sep 58.01 59.33 57.41 58.07 58.16 -0.09 523.44 103,289 7.59 53,659 8.17 0.31 19
49 02-Sep 57.75 58.40 57.64 58.12 58.06 1.32 523.89 43,048 3.16 24,554 3.74 0.14 9
50 01-Sep 56.16 58.84 55.06 57.36 56.69 1.43 517.04 119,021 8.75 48,935 7.45 0.28 17
51 29-Aug 56.01 57.58 56.00 56.55 56.90 0.16 509.73 56,426 4.15 18,142 2.76 0.10 6
52 28-Aug 57.58 58.40 56.25 56.46 57.22 -2.47 508.92 68,419 5.03 26,501 4.04 0.15 9
53 26-Aug 58.90 59.80 57.11 57.89 58.76 -3.02 521.81 58,053 4.27 23,697 3.61 0.14 8
54 25-Aug 58.89 60.48 58.14 59.69 59.07 2.45 538.04 98,378 7.23 33,973 5.17 0.20 12
55 22-Aug 59.35 60.78 57.70 58.26 59.09 -3.30 525.15 95,476 7.02 44,222 6.73 0.26 16
56 21-Aug 61.38 61.49 59.70 60.25 60.67 -0.46 543.09 99,565 7.32 43,278 6.59 0.26 15
57 20-Aug 56.99 62.00 56.06 60.53 60.09 7.49 545.61 358,360 26.34 170,786 26.01 1.03 60
58 19-Aug 57.09 57.38 55.82 56.31 56.60 0.04 507.57 90,529 6.65 38,006 5.79 0.22 13
59 18-Aug 56.90 57.79 56.00 56.29 56.84 0.97 507.39 77,825 5.72 33,873 5.16 0.19 12
60 14-Aug 55.55 57.50 55.55 55.75 56.60 -1.95 502.52 61,031 4.49 12,756 1.94 0.07 4
61 13-Aug 56.90 57.45 56.32 56.86 56.82 1.30 512.53 38,109 2.80 20,165 3.07 0.11 7
62 12-Aug 54.62 56.59 54.54 56.13 55.85 0.63 505.95 55,895 4.11 20,551 3.13 0.11 7
63 11-Aug 54.17 56.40 53.85 55.78 55.35 3.01 502.79 80,752 5.94 31,308 4.77 0.17 11
64 08-Aug 55.52 55.75 53.76 54.15 54.61 -1.97 488.10 77,986 5.73 49,187 7.49 0.27 18
65 07-Aug 55.25 56.45 55.00 55.24 55.54 -0.54 497.93 78,342 5.76 42,680 6.50 0.24 16
66 06-Aug 57.01 57.26 55.30 55.54 55.99 -2.90 500.63 89,051 6.54 61,331 9.34 0.34 22
67 05-Aug 57.50 58.14 57.10 57.20 57.38 -1.00 515.59 45,208 3.32 29,570 4.50 0.17 11

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com