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: 53.76 Barrier: 59.19; Drift%: -4.84
Basic Industry: Diversified Retail Total Equity: 90,138,789 Low52 Date: 08-Aug-2025 SHP: 58.81 / 7.56 / 1.99 / 31.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 96.37 / 55.15 Month: 64.91 / 58.0 Week: 57.5 / 53.85 Day: 58.4 / 56.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 57.58 58.40 56.25 56.46 57.22 -2.47 508.92 68,419 2.10 26,501 2.08 0.15 9
2 26-Aug 58.90 59.80 57.11 57.89 58.76 -3.02 521.81 58,053 1.78 23,697 1.86 0.14 8
3 25-Aug 58.89 60.48 58.14 59.69 59.07 2.45 538.04 98,378 3.02 33,973 2.66 0.20 12
4 22-Aug 59.35 60.78 57.70 58.26 59.09 -3.30 525.15 95,476 2.93 44,222 3.47 0.26 16
5 21-Aug 61.38 61.49 59.70 60.25 60.67 -0.46 543.09 99,565 3.06 43,278 3.39 0.26 15
6 20-Aug 56.99 62.00 56.06 60.53 60.09 7.49 545.61 358,360 11.01 170,786 13.39 1.03 60
7 19-Aug 57.09 57.38 55.82 56.31 56.60 0.04 507.57 90,529 2.78 38,006 2.98 0.22 13
8 18-Aug 56.90 57.79 56.00 56.29 56.84 0.97 507.39 77,825 2.39 33,873 2.66 0.19 12
9 14-Aug 55.55 57.50 55.55 55.75 56.60 -1.95 502.52 61,031 1.87 12,756 1.00 0.07 4
10 13-Aug 56.90 57.45 56.32 56.86 56.82 1.30 512.53 38,109 1.17 20,165 1.58 0.11 7
11 12-Aug 54.62 56.59 54.54 56.13 55.85 0.63 505.95 55,895 1.72 20,551 1.61 0.11 7
12 11-Aug 54.17 56.40 53.85 55.78 55.35 3.01 502.79 80,752 2.48 31,308 2.45 0.17 11
13 08-Aug 55.52 55.75 53.76 54.15 54.61 -1.97 488.10 77,986 2.39 49,187 3.86 0.27 18
14 07-Aug 55.25 56.45 55.00 55.24 55.54 -0.54 497.93 78,342 2.41 42,680 3.35 0.24 16
15 06-Aug 57.01 57.26 55.30 55.54 55.99 -2.90 500.63 89,051 2.73 61,331 4.81 0.34 22
16 05-Aug 57.50 58.14 57.10 57.20 57.38 -1.00 515.59 45,208 1.39 29,570 2.32 0.17 11
17 04-Aug 57.11 59.10 57.05 57.78 58.07 0.49 520.82 83,228 2.56 28,475 2.23 0.17 10
18 01-Aug 59.19 59.19 57.25 57.50 58.05 -1.39 518.30 67,618 2.08 50,427 3.95 0.29 18
19 31-Jul 58.55 59.47 58.00 58.31 58.59 -2.49 525.60 91,904 2.82 49,443 3.88 0.29 18
20 30-Jul 60.66 61.48 59.30 59.80 60.39 -0.66 539.03 139,490 4.28 43,440 3.41 0.26 16
21 29-Jul 60.15 60.81 59.90 60.20 60.20 -0.35 542.64 32,562 1.00 21,955 1.72 0.13 8
22 28-Jul 61.03 61.04 59.21 60.41 60.34 -0.82 544.53 151,021 4.64 74,687 5.85 0.45 27
23 25-Jul 61.49 62.27 60.02 60.91 61.24 0.51 549.04 233,533 7.17 93,153 7.30 0.57 34
24 24-Jul 61.64 61.70 60.52 60.60 60.99 -1.53 546.24 66,023 2.03 30,989 2.43 0.19 11
25 23-Jul 61.51 62.20 60.79 61.54 61.50 0.24 554.71 62,341 1.91 23,627 1.85 0.15 9
26 22-Jul 61.00 61.70 60.88 61.39 61.36 0.67 553.36 66,991 2.06 40,461 3.17 0.25 15
27 21-Jul 61.80 62.00 60.65 60.98 61.19 -1.31 549.67 67,934 2.09 37,958 2.98 0.23 14
28 18-Jul 61.89 62.09 60.82 61.79 61.55 -0.15 556.97 149,178 4.58 62,713 4.92 0.39 23
29 17-Jul 60.80 63.42 60.55 61.88 61.93 2.55 557.78 204,362 6.28 110,703 8.68 0.69 41
30 16-Jul 61.44 61.75 59.71 60.34 60.39 -1.05 543.90 234,215 7.19 134,795 10.57 0.81 49
31 15-Jul 61.20 62.10 60.80 60.98 61.39 -0.91 549.67 127,927 3.93 64,608 5.06 0.40 24
32 14-Jul 61.70 61.90 60.70 61.54 61.32 -0.18 554.71 104,533 3.21 57,899 4.54 0.36 21
33 11-Jul 61.50 62.71 60.40 61.65 61.67 1.15 555.71 325,162 9.99 188,095 14.74 1.16 69
34 10-Jul 61.47 61.48 60.80 60.95 61.07 0.20 549.40 61,822 1.90 35,928 2.82 0.22 13
35 09-Jul 61.33 61.84 60.60 60.83 61.17 -0.80 548.31 120,691 3.71 71,531 5.61 0.44 26
36 08-Jul 61.02 61.91 61.02 61.32 61.41 0.18 552.73 77,204 2.37 46,245 3.63 0.28 17
37 07-Jul 62.30 62.76 60.86 61.21 61.59 -1.69 551.74 124,925 3.84 71,875 5.63 0.44 26
38 04-Jul 62.50 62.91 61.62 62.26 62.26 0.63 561.20 118,356 3.63 58,157 4.56 0.36 21
39 03-Jul 62.80 63.63 61.58 61.87 62.06 -1.67 557.69 268,265 8.24 168,487 13.21 1.05 62
40 02-Jul 64.75 64.75 62.28 62.92 63.07 -1.83 567.15 188,224 5.78 113,452 8.89 0.72 42
41 01-Jul 64.60 64.91 63.50 64.09 64.03 0.22 577.70 108,141 3.32 57,405 4.50 0.37 21
42 30-Jun 64.50 65.00 63.00 63.95 63.83 -0.88 576.44 125,703 3.86 70,077 5.49 0.45 26
43 27-Jun 63.91 66.00 63.51 64.52 64.81 1.29 581.58 291,862 8.96 135,188 10.60 0.88 50
44 26-Jun 62.35 64.45 62.35 63.70 63.43 1.18 574.18 130,028 3.99 56,900 4.46 0.36 21
45 25-Jun 62.51 63.80 62.16 62.96 63.08 0.91 567.51 137,275 4.22 70,971 5.56 0.45 26
46 24-Jun 62.00 63.90 62.00 62.39 62.73 2.01 562.38 134,471 4.13 52,556 4.12 0.33 19
47 23-Jun 62.05 62.60 60.85 61.16 61.58 -2.00 551.29 204,568 6.28 106,049 8.31 0.65 39
48 20-Jun 61.81 63.40 61.81 62.41 62.56 0.26 562.56 190,024 5.84 113,466 8.89 0.71 42
49 19-Jun 64.62 65.70 62.00 62.25 63.63 -4.50 561.11 217,319 6.67 92,151 7.22 0.59 34
50 18-Jun 62.10 67.79 61.66 65.18 64.96 4.54 587.52 713,691 21.92 204,747 16.05 1.33 75
51 17-Jun 63.50 64.75 62.05 62.35 63.25 -1.13 562.02 160,208 4.92 68,899 5.40 0.44 25
52 16-Jun 62.01 63.60 61.72 63.06 62.54 0.72 568.42 83,045 2.55 36,118 2.83 0.23 13
53 13-Jun 62.51 63.49 61.86 62.61 62.62 -1.39 564.36 79,236 2.43 35,368 2.77 0.22 13
54 12-Jun 65.20 66.20 63.09 63.49 64.18 -2.35 572.29 157,407 4.83 78,380 6.14 0.50 29
55 11-Jun 64.79 66.80 64.10 65.02 65.41 0.37 586.08 490,159 15.05 291,824 22.88 1.91 107
56 10-Jun 63.00 65.20 62.16 64.78 63.88 3.60 583.92 387,586 11.90 232,602 18.23 1.49 85
57 09-Jun 62.15 64.40 61.59 62.53 62.88 2.12 563.64 342,324 10.51 165,926 13.01 1.04 61
58 06-Jun 62.40 62.40 60.91 61.23 61.48 -1.51 551.92 157,137 4.83 96,828 7.59 0.60 35
59 05-Jun 60.50 62.48 60.50 62.17 61.87 3.08 560.39 240,604 7.39 106,937 8.38 0.66 39
60 04-Jun 63.19 66.95 57.71 60.31 61.36 -4.56 543.63 1,335,968 41.03 544,806 42.71 3.34 200
61 03-Jun 64.00 64.00 62.62 63.19 63.32 -0.58 569.59 128,376 3.94 72,137 5.65 0.46 26
62 02-Jun 64.25 64.49 63.06 63.56 63.82 -1.12 572.92 128,419 3.94 79,723 6.25 0.51 29
63 30-May 64.30 64.65 63.45 64.28 64.06 0.41 579.41 134,520 4.13 69,458 5.44 0.44 25
64 29-May 64.75 70.19 62.90 64.02 66.11 -0.67 577.07 1,347,346 41.38 585,079 45.86 3.87 214
65 28-May 64.20 65.10 64.15 64.45 64.60 0.51 580.94 68,097 2.09 41,984 3.29 0.27 15
66 27-May 64.80 64.95 63.70 64.12 64.15 -0.65 577.97 61,068 1.88 35,998 2.82 0.23 13
67 26-May 65.75 66.12 64.25 64.54 64.97 -1.86 581.76 78,067 2.40 52,019 4.08 0.34 19

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com