Stockint.com

Loading a wholistic market research tool


Research
Social

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: 96.7 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 20-Jun-2024 Bumper: 82.74; Drift%: 7.29
Industry: Fertilizers & Agrochemicals Face Value: 10 Low52 Price: 64.4 Barrier: -; Drift%: -
Basic Industry: Fertilizers Total Equity: 203,640,336 Low52 Date: 04-Jun-2024 SHP: 53.38 / 4.87 / 0.3 / 41.45
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 87.4 / 66.22 Month: 87.4 / 72.03 Week: 89.0 / 76.31 Day: 89.7 / 87.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.56
2 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 0.32
3 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 0.35
4 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 0.54
5 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 0.68
6 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 1.80
7 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 0.66
8 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 0.82
9 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 0.25
10 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 0.54
11 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 0.28
12 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 0.34
13 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 0.41
14 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 0.60
15 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 0.51
16 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 0.26
17 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 0.52
18 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 0.42
19 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 0.30
20 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 0.37
21 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 0.29
22 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 0.32
23 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 0.28
24 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 0.65
25 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 0.26
26 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 0.35
27 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 0.22
28 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 0.09
29 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 0.14
30 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 0.36
31 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 0.26
32 03-Apr 82.94 85.74 82.10 83.17 83.93 0.51 1,693.68 697,389 3.99 269,913 3.15 2.27 0.30
33 02-Apr 83.80 84.14 81.85 82.75 83.04 -1.28 1,685.12 393,369 2.25 182,031 2.12 1.51 0.20
34 01-Apr 80.10 84.45 80.10 83.82 83.12 3.40 1,706.91 547,812 3.13 281,654 3.29 2.34 0.31
35 28-Mar 83.80 84.70 80.83 81.06 82.16 -2.28 1,650.71 400,676 2.29 198,667 2.32 1.63 0.22
36 27-Mar 80.45 83.63 80.36 82.95 82.21 2.31 1,689.20 754,785 4.31 411,212 4.80 3.38 0.45
37 26-Mar 81.30 83.34 79.57 81.08 81.29 0.05 1,651.12 540,463 3.09 226,484 2.64 1.84 0.25
38 25-Mar 85.98 87.40 80.20 81.04 82.43 -5.09 1,650.30 835,204 4.77 396,464 4.63 3.27 0.44
39 24-Mar 82.00 86.35 81.65 85.39 84.78 4.43 1,738.88 1,318,905 7.54 658,898 7.69 5.59 0.73
40 21-Mar 81.29 83.37 80.85 81.77 82.20 0.59 1,665.17 533,041 3.05 241,246 2.82 1.98 0.27
41 20-Mar 82.32 83.64 80.60 81.29 82.04 0.31 1,655.39 504,998 2.89 161,253 1.88 1.32 0.18
42 19-Mar 78.60 81.95 78.60 81.04 80.82 3.26 1,650.30 614,651 3.51 273,566 3.19 2.21 0.30
43 18-Mar 78.20 80.04 77.72 78.48 78.45 0.36 1,598.17 440,880 2.52 196,731 2.30 1.54 0.22
44 17-Mar 80.10 80.83 77.49 78.20 78.86 -2.34 1,592.47 380,602 2.18 182,389 2.13 1.44 0.20
45 13-Mar 80.00 81.28 79.62 80.07 80.23 0.68 1,630.55 394,790 2.26 216,801 2.53 1.74 0.24
46 12-Mar 78.90 80.80 78.00 79.53 79.08 0.25 1,619.55 334,588 1.91 145,815 1.70 1.15 0.16
47 11-Mar 78.39 80.20 76.88 79.33 78.58 1.07 1,615.48 507,234 2.90 205,734 2.40 1.62 0.23
48 10-Mar 81.70 82.22 77.44 78.49 79.43 -3.98 1,598.37 432,737 2.47 226,071 2.64 1.80 0.25
49 07-Mar 81.25 82.45 80.64 81.74 81.77 0.29 1,664.56 369,500 2.11 209,789 2.45 1.72 0.23
50 06-Mar 81.98 82.00 80.11 81.50 81.37 1.42 1,659.67 601,785 3.44 257,157 3.00 2.09 0.28
51 05-Mar 77.35 80.55 77.35 80.36 79.71 2.30 1,636.45 339,392 1.94 172,479 2.01 1.37 0.19
52 04-Mar 75.48 78.91 74.51 78.55 77.38 4.09 1,599.59 826,289 4.72 368,733 4.30 2.85 0.41
53 03-Mar 75.00 76.00 72.03 75.46 73.69 0.61 1,536.67 745,620 4.26 276,852 3.23 2.04 0.30
54 28-Feb 77.20 77.59 74.11 75.00 75.29 -3.98 1,527.00 614,459 3.51 305,249 3.56 2.30 0.34
55 27-Feb 80.00 80.00 77.45 78.11 78.50 -1.67 1,590.63 438,546 2.51 199,393 2.33 1.57 0.22
56 25-Feb 79.16 80.52 78.35 79.44 79.45 0.43 1,617.72 310,057 1.77 123,374 1.44 0.98 0.14
57 24-Feb 79.30 80.79 78.75 79.10 79.44 -1.31 1,610.80 742,632 4.24 357,285 4.17 2.84 0.39
58 21-Feb 81.55 83.00 79.85 80.15 81.06 -1.72 1,632.18 825,595 4.72 428,460 5.00 3.47 0.47
59 20-Feb 81.49 82.00 80.00 81.55 81.03 1.29 1,660.69 451,203 2.58 245,637 2.87 1.99 0.27
60 19-Feb 76.00 80.90 75.56 80.51 79.41 4.64 1,639.51 878,314 5.02 435,399 5.08 3.46 0.48
61 18-Feb 79.60 79.98 76.20 76.94 77.33 -2.71 1,566.81 575,336 3.29 292,951 3.42 2.27 0.32
62 17-Feb 75.98 80.10 74.69 79.08 77.35 2.86 1,610.39 729,734 4.17 348,259 4.06 2.69 0.38
63 14-Feb 79.84 79.84 75.70 76.88 77.02 -2.13 1,565.59 585,382 3.35 250,540 2.92 1.93 0.28
64 13-Feb 78.00 80.70 77.40 78.55 78.92 0.49 1,599.59 889,715 5.08 418,995 4.89 3.31 0.46
65 12-Feb 76.95 79.00 72.02 78.17 75.79 3.69 1,591.86 1,023,954 5.85 407,288 4.75 3.09 0.45
66 11-Feb 79.90 80.38 74.60 75.39 76.51 -5.35 1,535.24 787,738 4.50 388,980 4.54 2.98 0.43
67 10-Feb 81.10 82.15 79.27 79.65 80.39 -3.11 1,622.00 824,473 4.71 389,550 4.55 3.13 0.43

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