Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SPIC, Southern Petrochemicals Industries Corporation Limited, INE147A01011, Listing: 10-Jan-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 96.63 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 11-Sep-2024 Bumper: 91.26; Drift%: -8.67
Industry: Fertilizers & Agrochemicals Face Value: 10; VWAP21: Low52 Price: 66.22 Barrier: -; Drift%: -
Basic Industry: Fertilizers Total Equity: 203,640,336 Low52 Date: 13-Jan-2025 SHP: 53.38 / 4.87 / 0.3 / 41.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 87.4 / 66.22 Month: 89.95 / 72.6 Week: 93.86 / 88.25 Day: 84.44 / 82.87 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 84.10 84.44 82.87 83.98 83.72 -0.12 1,710.17 523,277 2.99 285,777 3.34 2.39 34
2 10-Jul 84.71 85.52 83.85 84.08 84.35 -0.74 1,712.21 449,747 2.57 258,212 3.01 2.18 31
3 09-Jul 85.96 86.69 84.31 84.71 85.23 -1.45 1,725.04 625,427 3.57 308,165 3.60 2.63 37
4 08-Jul 87.27 88.57 85.58 85.96 86.57 -1.73 1,750.49 409,262 2.34 161,302 1.88 1.40 19
5 07-Jul 89.10 90.40 87.05 87.47 88.43 -2.16 1,781.24 414,648 2.37 212,470 2.48 1.88 25
6 04-Jul 89.30 90.80 88.25 89.40 89.52 -0.08 1,820.54 496,480 2.84 168,797 1.97 1.51 20
7 03-Jul 90.62 91.50 89.00 89.47 90.03 -1.30 1,821.97 509,833 2.91 195,913 2.29 1.76 23
8 02-Jul 92.70 93.75 89.63 90.65 91.28 -1.44 1,846.00 713,156 4.08 289,287 3.38 2.64 34
9 01-Jul 93.23 93.86 91.26 91.97 92.40 -0.84 1,872.88 961,887 5.50 392,699 4.58 3.63 47
10 30-Jun 89.80 93.33 89.77 92.75 91.87 3.98 1,888.76 2,107,046 12.04 1,142,494 13.33 10.50 135
11 27-Jun 89.11 90.30 88.90 89.20 89.57 0.22 1,816.47 831,991 4.75 315,187 3.68 2.82 37
12 26-Jun 88.99 91.29 88.65 89.00 89.80 0.24 1,812.00 1,219,199 6.97 545,231 6.36 4.90 65
13 25-Jun 87.30 90.64 87.26 88.79 89.34 1.82 1,808.12 2,035,930 11.64 1,074,652 12.54 9.60 127
14 24-Jun 85.50 87.81 84.60 87.20 86.66 3.59 1,775.74 968,225 5.53 421,161 4.92 3.65 50
15 23-Jun 84.80 85.62 83.90 84.18 84.38 -1.49 1,714.24 850,209 4.86 431,015 5.03 3.64 51
16 20-Jun 82.35 87.47 81.45 85.45 85.33 4.68 1,740.11 2,108,579 12.05 774,442 9.04 6.61 92
17 19-Jun 81.50 83.49 80.61 81.63 82.07 -0.27 1,662.32 585,777 3.35 259,565 3.03 2.13 31
18 18-Jun 82.95 82.99 81.15 81.85 81.98 -0.38 1,666.80 424,068 2.42 206,139 2.41 1.69 24
19 17-Jun 82.00 83.09 81.21 82.16 82.24 0.37 1,673.11 694,604 3.97 416,724 4.86 3.43 49
20 16-Jun 83.00 83.10 80.16 81.86 81.59 -1.21 1,667.00 755,107 4.32 315,709 3.68 2.58 37
21 13-Jun 84.00 85.27 82.50 82.86 83.63 -2.54 1,687.36 637,492 3.64 343,005 4.00 2.87 41
22 12-Jun 87.39 88.70 84.65 85.02 86.44 -2.23 1,731.35 853,924 4.88 316,741 3.70 2.74 38
23 11-Jun 86.79 88.41 86.01 86.96 87.32 0.67 1,770.86 731,500 4.18 298,587 3.48 2.61 35
24 10-Jun 87.24 87.60 86.02 86.38 86.57 -0.47 1,759.05 394,030 2.25 189,763 2.21 1.64 22
25 09-Jun 86.38 87.55 85.85 86.79 86.74 0.70 1,767.39 353,825 2.02 143,032 1.67 1.24 17
26 06-Jun 86.46 87.90 85.57 86.19 86.50 -0.31 1,755.18 492,477 2.81 208,567 2.43 1.80 25
27 05-Jun 86.54 88.80 86.11 86.46 87.22 -0.05 1,760.67 695,405 3.97 260,031 3.03 2.27 31
28 04-Jun 88.39 88.55 86.10 86.50 86.84 -1.57 1,761.49 485,567 2.77 248,163 2.90 2.16 29
29 03-Jun 85.10 90.50 85.10 87.88 88.88 2.96 1,789.59 2,565,444 14.66 916,081 10.69 8.14 109
30 02-Jun 85.39 86.53 84.40 85.35 85.60 -0.12 1,738.07 272,314 1.56 115,580 1.35 0.99 14
31 30-May 86.80 86.80 84.19 85.45 85.25 -1.10 1,740.11 309,936 1.77 151,226 1.77 1.29 18
32 29-May 87.40 87.90 86.21 86.40 86.98 -0.74 1,759.45 358,414 2.05 199,766 2.33 1.74 24
33 28-May 87.97 87.97 86.55 87.04 87.08 -0.65 1,772.49 397,587 2.27 188,311 2.20 1.64 22
34 27-May 86.90 88.20 86.75 87.61 87.43 0.59 1,784.09 547,673 3.13 163,460 1.91 1.43 19
35 26-May 87.79 88.70 86.71 87.10 87.48 -0.48 1,773.71 580,703 3.32 210,376 2.46 1.84 25
36 23-May 89.60 89.93 87.20 87.52 88.15 -1.94 1,782.26 593,411 3.39 219,246 2.56 1.93 26
37 22-May 87.11 89.70 87.11 89.25 88.67 1.73 1,817.49 889,406 5.08 472,296 5.51 4.19 56
38 21-May 87.80 89.37 86.31 87.73 87.81 0.61 1,786.54 736,388 4.21 266,217 3.11 2.34 32
39 20-May 88.01 89.95 86.60 87.20 88.32 -0.80 1,775.74 847,065 4.84 291,747 3.41 2.58 35
40 19-May 86.94 89.70 86.60 87.90 88.21 1.29 1,790.00 1,124,692 6.43 489,571 5.71 4.32 54
41 16-May 88.61 88.89 85.25 86.78 86.42 -2.07 1,767.19 1,716,218 9.81 615,421 7.18 5.32 68
42 15-May 83.00 89.00 82.74 88.61 86.81 7.09 1,804.46 3,207,687 18.33 1,638,485 19.12 14.22 180
43 14-May 81.75 83.00 80.53 82.74 81.89 0.90 1,684.92 1,334,546 7.63 600,886 7.01 4.92 66
44 13-May 78.42 83.99 77.72 82.00 81.55 4.57 1,669.00 2,813,639 16.08 744,495 8.69 6.07 82
45 12-May 77.00 78.75 76.31 78.42 77.75 6.58 1,596.95 605,187 3.46 223,334 2.61 1.74 25
46 09-May 76.00 76.52 72.60 73.58 73.59 -4.37 1,498.39 1,021,732 5.84 491,745 5.74 3.62 54
47 08-May 80.40 81.75 76.50 76.94 79.47 -2.96 1,566.81 587,150 3.36 253,226 2.96 2.01 28
48 07-May 76.22 80.32 76.22 79.29 78.85 -1.06 1,614.66 629,676 3.60 306,041 3.57 2.41 34
49 06-May 81.50 83.84 79.50 80.14 82.36 -0.58 1,631.97 1,039,213 5.94 368,649 4.30 3.04 41
50 05-May 78.99 80.97 78.50 80.61 79.48 2.21 1,641.54 773,698 4.42 547,493 6.39 4.35 60
51 02-May 80.40 80.90 78.70 78.87 79.61 -1.31 1,606.11 697,996 3.99 461,217 5.38 3.67 51
52 30-Apr 81.50 81.94 79.35 79.92 80.91 -2.01 1,627.49 426,490 2.44 238,962 2.79 1.93 26
53 29-Apr 83.20 83.82 81.20 81.56 82.11 -1.71 1,660.89 659,345 3.77 469,356 5.48 3.85 52
54 28-Apr 82.20 83.79 80.75 82.98 82.61 1.20 1,689.81 694,451 3.97 378,109 4.41 3.12 42
55 25-Apr 85.35 85.92 81.60 82.00 82.70 -3.68 1,669.00 577,599 3.30 275,801 3.22 2.28 30
56 24-Apr 83.49 86.24 83.39 85.13 85.15 2.06 1,733.59 728,343 4.16 332,831 3.88 2.83 37
57 23-Apr 84.69 85.20 82.75 83.41 83.85 -0.86 1,698.56 593,027 3.39 265,875 3.10 2.23 29
58 22-Apr 85.75 86.46 84.00 84.13 84.96 -1.95 1,713.23 556,729 3.18 286,773 3.35 2.44 32
59 21-Apr 86.29 86.80 85.50 85.80 86.09 -0.28 1,747.23 620,367 3.55 255,580 2.98 2.20 28
60 17-Apr 84.98 89.40 84.37 86.04 87.48 1.41 1,752.12 1,693,851 9.68 591,502 6.90 5.17 65
61 16-Apr 85.99 86.35 84.46 84.84 85.21 -1.04 1,727.68 499,136 2.85 232,107 2.71 1.98 26
62 15-Apr 84.22 86.62 84.09 85.73 85.33 2.30 1,745.81 713,154 4.08 314,270 3.67 2.68 35
63 11-Apr 82.50 84.86 82.15 83.80 83.84 2.80 1,706.51 460,383 2.63 199,313 2.33 1.67 22
64 09-Apr 83.45 83.45 81.00 81.52 81.72 -1.68 1,660.08 174,979 1.00 85,679 1.00 0.70 9
65 08-Apr 80.90 83.29 80.80 82.91 81.91 3.28 1,688.38 284,909 1.63 127,714 1.49 1.05 14
66 07-Apr 77.00 80.80 75.47 80.28 77.93 -1.50 1,634.82 765,750 4.38 324,317 3.79 2.53 36
67 04-Apr 83.24 83.60 80.80 81.50 81.68 -2.01 1,659.67 452,037 2.58 235,627 2.75 1.92 26

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com