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: 71.99 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 24-Apr-2025 Bumper: -; Drift%: -
Industry: Retailing Face Value: 5; VWAP21: Low52 Price: 24.38 Barrier: 28.28; Drift%: 3.35
Basic Industry: Diversified Retail Total Equity: 90,138,789 Low52 Date: 30-Mar-2026 SHP: 58.81 / 6.5 / 1.99 / 32.54
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 96.37 / 55.15 Month: 46.65 / 39.86 Week: 35.0 / 32.55 Day: 30.6 / 29.14 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 30.43 30.60 29.14 29.26 29.77 -3.43 263.75 105,619 6.31 63,063 5.24 0.19 22
2 06-Apr 30.64 31.19 29.41 30.30 30.22 0.83 273.12 149,259 8.91 72,525 6.03 0.22 25
3 02-Apr 27.98 30.98 27.36 30.05 29.21 7.40 270.87 190,533 11.38 83,842 6.97 0.24 29
4 01-Apr 25.81 28.28 25.81 27.98 27.49 13.83 252.21 106,820 6.38 64,461 5.36 0.18 22
5 30-Mar 26.99 26.99 24.38 24.58 25.26 -8.49 221.56 278,298 16.61 188,626 15.69 0.48 64
6 27-Mar 27.95 27.95 26.65 26.86 27.07 -4.55 242.11 388,714 23.21 297,307 24.72 0.80 101
7 25-Mar 28.51 29.39 27.76 28.14 28.52 0.14 253.65 389,483 23.25 256,255 21.31 0.73 87
8 24-Mar 28.40 28.70 27.83 28.10 28.16 0.54 253.29 506,509 30.24 376,068 31.27 1.06 128
9 23-Mar 29.02 29.02 27.81 27.95 28.30 -5.19 251.94 451,880 26.98 365,819 30.42 1.04 125
10 20-Mar 29.25 29.91 29.25 29.48 29.51 0.79 265.73 300,514 17.94 242,792 20.19 0.72 83
11 19-Mar 29.02 30.13 29.02 29.25 29.77 -1.61 263.66 167,117 9.98 131,293 10.92 0.39 45
12 18-Mar 28.63 31.24 28.63 29.73 30.28 2.38 267.98 272,800 16.29 159,509 13.26 0.48 54
13 17-Mar 30.01 31.62 28.95 29.04 29.61 -3.39 261.76 230,291 13.75 161,115 13.40 0.48 55
14 16-Mar 30.52 31.86 29.90 30.06 30.23 -4.15 270.96 93,621 5.59 69,107 5.75 0.21 24
15 13-Mar 30.95 31.73 30.25 31.36 31.08 0.77 282.68 158,305 9.45 124,146 10.32 0.39 42
16 12-Mar 31.48 31.84 30.84 31.12 31.24 -1.17 280.51 126,884 7.58 74,582 6.20 0.23 25
17 11-Mar 31.74 32.32 31.07 31.49 31.84 -0.10 283.85 100,339 5.99 48,231 4.01 0.15 16
18 10-Mar 31.05 32.54 31.05 31.52 31.84 1.51 284.12 62,939 3.76 32,729 2.72 0.10 11
19 09-Mar 31.06 33.29 30.52 31.05 30.83 -0.03 279.88 127,612 7.62 97,105 8.08 0.30 33
20 06-Mar 33.25 33.25 31.00 31.06 31.58 -1.77 279.97 62,347 3.72 39,631 3.30 0.13 14
21 05-Mar 32.24 32.24 31.03 31.62 31.56 0.51 285.02 46,090 2.75 24,473 2.04 0.08 8
22 04-Mar 32.30 32.45 31.11 31.46 31.83 -2.60 283.58 48,623 2.90 27,460 2.28 0.09 9
23 02-Mar 32.62 33.00 32.14 32.30 32.53 -2.03 291.15 43,910 2.62 18,787 1.56 0.06 6
24 27-Feb 33.00 33.63 32.55 32.97 33.15 -0.12 297.19 58,487 3.49 29,228 2.43 0.10 10
25 26-Feb 34.48 34.48 32.60 33.01 33.53 -1.32 297.55 100,485 6.00 91,985 7.65 0.31 31
26 25-Feb 33.98 33.98 33.05 33.45 33.46 0.97 301.51 35,502 2.12 23,427 1.95 0.08 8
27 24-Feb 34.00 34.34 32.82 33.13 33.52 -2.93 298.63 73,016 4.36 54,408 4.52 0.18 19
28 23-Feb 35.00 35.00 34.00 34.13 34.24 -0.99 307.64 45,785 2.73 27,084 2.25 0.09 9
29 20-Feb 34.60 35.28 34.04 34.47 34.74 -0.38 310.71 68,790 4.11 45,053 3.75 0.16 15
30 19-Feb 34.60 35.90 34.01 34.60 35.01 0.00 311.88 86,247 5.15 28,797 2.39 0.10 10
31 18-Feb 35.50 35.95 33.40 34.60 34.72 -2.09 311.88 45,538 2.72 23,928 1.99 0.08 8
32 17-Feb 34.80 35.66 34.23 35.34 35.13 2.29 318.55 34,072 2.03 15,083 1.25 0.05 5
33 16-Feb 34.90 35.29 34.35 34.55 34.80 -1.48 311.43 51,046 3.05 32,608 2.71 0.11 11
34 13-Feb 36.00 36.48 34.61 35.07 35.52 -3.28 316.12 73,248 4.37 46,175 3.84 0.16 16
35 12-Feb 36.45 36.90 36.00 36.26 36.52 -0.52 326.84 45,840 2.74 25,676 2.14 0.09 9
36 11-Feb 39.00 39.90 35.65 36.45 36.89 -6.94 328.56 239,995 14.33 129,177 10.74 0.48 44
37 10-Feb 38.00 39.69 37.52 39.17 38.78 2.94 353.07 63,248 3.78 37,322 3.10 0.14 13
38 09-Feb 38.20 39.62 37.31 38.05 38.52 -1.48 342.98 82,093 4.90 48,680 4.05 0.19 17
39 06-Feb 39.47 39.54 38.00 38.62 38.57 -2.25 348.12 50,774 3.03 38,823 3.23 0.15 14
40 05-Feb 40.90 41.20 39.10 39.51 39.86 -2.73 356.14 117,339 7.01 75,199 6.25 0.30 26
41 04-Feb 36.18 41.74 35.80 40.62 39.43 13.72 366.14 361,860 21.60 155,598 12.94 0.61 55
42 03-Feb 35.15 36.56 35.11 35.72 35.78 5.03 321.98 151,456 9.04 92,764 7.71 0.33 32
43 02-Feb 36.00 36.37 33.40 34.01 34.25 -3.68 306.56 74,125 4.43 40,716 3.39 0.14 14
44 01-Feb 35.80 37.16 35.05 35.31 36.30 -0.25 318.28 66,591 3.98 36,558 3.04 0.13 13
45 30-Jan 32.83 36.40 32.51 35.40 35.15 7.83 319.09 183,483 10.95 86,941 7.23 0.31 30
46 29-Jan 34.95 35.16 32.54 32.83 33.73 -4.56 295.93 201,498 12.03 116,127 9.66 0.39 41
47 28-Jan 30.32 34.99 30.32 34.40 33.64 13.68 310.08 289,679 17.29 134,919 11.22 0.45 47
48 27-Jan 31.48 32.24 30.01 30.26 30.91 -3.88 272.76 143,480 8.57 82,805 6.89 0.26 29
49 23-Jan 35.10 35.52 30.25 31.48 32.16 -10.31 283.76 244,788 14.61 180,953 15.05 0.58 63
50 22-Jan 34.00 35.70 34.00 35.10 35.09 3.94 316.39 33,989 2.03 22,968 1.91 0.08 8
51 21-Jan 34.22 35.29 33.52 33.77 34.08 -2.82 304.40 75,586 4.51 45,404 3.78 0.15 16
52 20-Jan 37.00 37.00 34.42 34.75 35.41 -5.16 313.23 80,248 4.79 58,280 4.85 0.21 20
53 19-Jan 37.52 38.69 36.40 36.64 37.47 -3.43 330.27 86,858 5.19 59,418 4.94 0.22 21
54 16-Jan 38.02 38.60 37.25 37.94 38.19 -0.89 341.99 16,749 1.00 12,888 1.07 0.05 5
55 14-Jan 38.80 38.80 37.82 38.28 38.29 -0.18 345.05 26,210 1.56 15,318 1.27 0.06 5
56 13-Jan 37.38 38.48 36.71 38.35 37.60 3.76 345.68 53,630 3.20 35,038 2.91 0.13 12
57 12-Jan 39.39 39.49 36.86 36.96 37.51 -5.33 333.15 118,114 7.05 89,470 7.44 0.34 31
58 09-Jan 40.20 40.33 38.66 39.04 39.16 -1.93 351.90 62,251 3.72 49,525 4.12 0.19 17
59 08-Jan 41.50 41.50 39.70 39.81 40.17 -3.42 358.84 86,348 5.16 68,608 5.71 0.28 24
60 07-Jan 41.73 42.09 40.90 41.22 41.54 -0.82 371.55 28,415 1.70 18,904 1.57 0.08 7
61 06-Jan 41.83 41.89 41.01 41.56 41.44 1.02 374.62 45,592 2.72 40,762 3.39 0.17 14
62 05-Jan 41.01 41.94 41.01 41.14 41.28 -1.25 370.83 21,511 1.28 12,024 1.00 0.05 4
63 02-Jan 41.36 42.38 40.81 41.66 41.72 0.70 375.52 74,727 4.46 51,128 4.25 0.21 18
64 01-Jan 41.26 41.72 41.26 41.37 41.51 0.53 372.90 26,857 1.60 20,800 1.73 0.09 7
65 31-Dec 41.10 41.85 40.88 41.15 41.34 0.59 370.92 34,934 2.09 23,391 1.95 0.10 8
66 30-Dec 41.75 41.75 40.51 40.91 41.00 -0.85 368.76 36,778 2.20 23,548 1.96 0.00 8
67 29-Dec 42.03 42.48 41.02 41.26 41.42 -1.83 371.91 31,598 1.89 18,588 1.55 0.08 7

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