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 / 8.54 / 1.99 / 30.48
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 96.37 / 55.15 Month: 68.44 / 55.15 Week: 68.44 / 64.0 Day: 69.21 / 65.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 66.00 69.21 65.11 68.15 67.68 2.99 614.30 234,649 1.74 78,898 1.39 0.53 0.29
2 02-Apr 66.60 67.60 64.01 66.17 66.05 0.39 596.45 222,278 1.65 98,275 1.73 0.65 0.36
3 01-Apr 65.05 66.86 64.70 65.91 65.62 2.71 594.10 135,047 1.00 56,818 1.00 0.37 0.21
4 28-Mar 64.95 66.89 64.00 64.17 65.34 -0.51 578.42 345,694 2.56 212,807 3.75 1.39 0.77
5 27-Mar 64.01 66.01 64.00 64.50 64.72 -0.03 581.40 330,284 2.45 221,135 3.89 1.43 0.80
6 26-Mar 65.99 67.40 64.20 64.52 65.51 -2.11 581.58 345,562 2.56 241,241 4.25 1.58 0.88
7 25-Mar 68.15 68.44 65.50 65.91 66.73 -1.80 594.10 535,399 3.96 381,647 6.72 2.55 1.39
8 24-Mar 66.00 67.99 65.61 67.12 67.04 2.60 605.01 312,374 2.31 204,025 3.59 1.37 0.74
9 21-Mar 64.15 66.90 63.08 65.42 65.03 0.35 589.69 529,316 3.92 303,252 5.34 1.97 1.10
10 20-Mar 60.25 66.54 60.25 65.19 62.96 9.54 587.61 926,683 6.86 478,966 8.43 3.02 1.74
11 19-Mar 57.60 60.64 57.60 59.51 59.44 3.12 536.42 533,347 3.95 339,794 5.98 2.02 1.24
12 18-Mar 56.90 58.50 56.58 57.71 57.67 3.50 520.19 308,978 2.29 196,203 3.45 1.13 0.71
13 17-Mar 58.05 58.44 55.15 55.76 56.61 -3.61 502.61 254,909 1.89 158,469 2.79 0.90 0.58
14 13-Mar 58.49 59.85 57.32 57.85 58.50 -0.50 521.45 265,874 1.97 146,875 2.58 0.86 0.53
15 12-Mar 62.99 63.80 57.00 58.14 59.75 -7.23 524.07 751,432 5.56 521,142 9.17 3.11 1.90
16 11-Mar 63.50 64.41 62.01 62.67 63.00 -1.37 564.90 250,301 1.85 174,539 3.07 1.00 0.64
17 10-Mar 66.35 67.45 63.00 63.54 64.97 -5.21 572.74 249,186 1.85 184,006 3.24 1.20 0.67
18 07-Mar 65.26 67.26 65.15 67.03 66.57 3.46 604.20 243,118 1.80 166,618 2.93 1.11 0.61
19 06-Mar 65.00 67.50 64.25 64.79 65.80 0.05 584.01 234,752 1.74 138,117 2.43 0.91 0.50
20 05-Mar 62.23 65.50 62.22 64.76 64.61 4.59 583.74 197,020 1.46 110,035 1.94 0.71 0.40
21 04-Mar 61.05 63.58 60.51 61.92 62.26 0.10 558.14 212,805 1.58 106,667 1.88 0.66 0.39
22 03-Mar 65.05 65.63 58.96 61.86 61.25 -3.45 557.60 435,993 3.23 195,419 3.44 1.20 0.71
23 28-Feb 68.50 69.84 62.11 64.07 66.24 -7.76 577.52 259,020 1.92 125,601 2.21 0.83 0.46
24 27-Feb 71.55 71.69 67.01 69.46 69.40 -2.93 626.10 203,825 1.51 101,690 1.79 0.71 0.37
25 25-Feb 71.70 73.79 71.30 71.56 72.32 -1.69 645.03 63,762 0.47 31,512 0.55 0.23 0.11
26 24-Feb 72.60 74.95 67.00 72.79 72.11 1.06 656.12 362,247 2.68 133,238 2.34 0.96 0.48
27 21-Feb 72.65 74.35 71.60 72.03 72.78 -1.21 649.27 83,498 0.62 42,559 0.75 0.31 0.15
28 20-Feb 72.26 73.95 71.00 72.91 72.78 2.76 657.20 75,977 0.56 28,671 0.50 0.21 0.10
29 19-Feb 69.30 73.64 69.15 70.95 71.90 0.27 639.53 160,793 1.19 79,149 1.39 0.57 0.29
30 18-Feb 73.10 73.50 70.21 70.76 72.26 -4.47 637.82 141,301 1.05 110,078 1.94 0.80 0.40
31 17-Feb 71.35 74.59 69.65 74.07 73.40 4.07 667.66 329,049 2.44 170,873 3.01 1.25 0.62
32 14-Feb 73.70 74.50 68.99 71.17 71.34 -3.31 641.52 266,493 1.97 137,530 2.42 0.98 0.50
33 13-Feb 77.50 78.40 73.05 73.61 75.29 -5.15 663.51 262,369 1.94 143,618 2.53 1.08 0.52
34 12-Feb 77.15 78.00 75.25 77.61 76.92 -0.10 699.57 161,174 1.19 76,814 1.35 0.59 0.28
35 11-Feb 77.60 80.48 77.40 77.69 79.08 0.05 700.29 249,669 1.85 92,949 1.64 0.74 0.34
36 10-Feb 82.34 82.34 75.71 77.65 78.34 -4.36 699.93 149,812 1.11 82,781 1.46 0.65 0.30
37 07-Feb 83.85 83.85 80.80 81.19 81.72 -1.75 731.84 87,657 0.65 50,082 0.88 0.41 0.18
38 06-Feb 83.99 84.84 82.35 82.64 83.68 -1.58 744.91 111,785 0.83 61,154 1.08 0.51 0.22
39 05-Feb 85.24 86.41 83.50 83.97 84.67 -0.51 756.90 158,596 1.17 79,156 1.39 0.67 0.29
40 04-Feb 85.56 87.70 84.11 84.40 85.19 -1.54 760.77 165,806 1.23 81,349 1.43 0.69 0.30
41 03-Feb 81.62 86.50 80.76 85.72 83.37 4.00 772.67 540,482 4.00 282,669 4.97 2.36 1.03
42 01-Feb 80.60 83.90 79.11 82.42 82.20 2.86 742.92 345,344 2.56 152,148 2.68 1.25 0.55
43 31-Jan 80.80 81.60 79.41 80.13 80.36 -0.42 722.28 126,133 0.93 69,827 1.23 0.56 0.25
44 30-Jan 79.90 83.30 79.35 80.47 81.60 1.25 725.35 218,227 1.62 83,293 1.47 0.68 0.30
45 29-Jan 79.95 81.48 78.50 79.48 80.24 1.08 716.42 91,478 0.68 39,897 0.70 0.32 0.15
46 28-Jan 81.75 81.75 78.09 78.63 79.37 -2.47 708.76 175,500 1.30 70,908 1.25 0.56 0.26
47 27-Jan 83.00 83.00 80.02 80.62 81.05 -3.15 726.70 236,830 1.75 113,221 1.99 0.92 0.41
48 24-Jan 83.00 83.99 81.89 83.24 83.10 0.11 750.32 146,895 1.09 67,381 1.19 0.56 0.25
49 23-Jan 82.21 83.90 82.21 83.15 83.16 0.06 749.50 68,954 0.51 36,814 0.65 0.31 0.13
50 22-Jan 82.84 86.40 81.46 83.10 83.57 0.43 749.05 279,992 2.07 84,489 1.49 0.71 0.31
51 21-Jan 84.50 84.50 82.16 82.74 82.88 -2.43 745.81 204,104 1.51 87,906 1.55 0.73 0.32
52 20-Jan 85.50 86.70 84.00 84.75 85.32 0.40 763.93 231,967 1.72 134,008 2.36 1.14 0.49
53 17-Jan 86.30 90.44 83.00 84.41 85.90 -1.79 760.86 956,300 7.08 406,969 7.16 3.50 1.48
54 16-Jan 92.40 94.90 84.90 85.92 88.51 -7.79 774.47 1,618,621 11.99 440,371 7.75 3.90 1.60
55 15-Jan 93.00 94.49 89.64 92.61 92.00 1.94 834.78 816,503 6.05 286,260 5.04 2.00 1.04
56 14-Jan 81.40 92.86 81.01 90.81 88.63 10.12 818.55 334,894 2.48 203,252 3.58 1.80 0.74
57 13-Jan 83.25 83.98 80.50 81.62 82.14 -3.44 735.71 186,333 1.38 98,269 1.73 0.81 0.36
58 10-Jan 87.72 87.77 83.51 84.43 85.21 -3.90 761.04 152,218 1.13 46,262 0.81 0.39 0.17
59 09-Jan 88.95 91.45 86.60 87.72 89.28 -0.51 790.70 233,980 1.73 94,331 1.66 0.84 0.34
60 08-Jan 87.00 93.00 86.10 88.17 89.04 0.50 794.75 441,416 3.27 188,042 3.31 1.67 0.68
61 07-Jan 84.00 88.00 82.95 87.73 85.86 5.25 790.79 234,858 1.74 115,495 2.03 0.99 0.42
62 06-Jan 90.72 90.74 82.85 83.12 85.78 -8.12 749.23 308,290 2.28 177,309 3.12 1.52 0.65
63 03-Jan 84.19 96.37 84.00 89.87 91.98 7.57 810.08 1,929,155 14.28 462,696 8.14 4.26 1.68
64 02-Jan 83.30 84.00 82.02 83.07 82.90 0.89 748.78 75,244 0.56 40,932 0.72 0.34 0.15
65 01-Jan 81.50 83.50 80.94 82.33 82.16 1.30 742.11 167,179 1.24 124,979 2.20 1.03 0.45
66 31-Dec 80.30 81.82 80.05 81.26 80.94 1.06 732.47 35,606 0.26 16,539 0.29 0.13 0.06
67 30-Dec 82.10 83.48 79.96 80.40 81.38 -2.75 724.72 93,433 0.69 59,039 1.04 0.48 0.21

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