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: 117.4 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 20-Aug-2025 Bumper: 104.23; Drift%: -0.41
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 / 6.53 / 0.29 / 39.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 87.4 / 66.22 Month: 105.3 / 82.87 Week: 88.55 / 84.15 Day: 108.79 / 102.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 108.00 108.79 102.99 103.80 105.73 -4.16 2,113.79 1,072,982 3.94 509,255 4.41 5.38 63
2 26-Aug 112.05 112.40 107.20 108.31 109.82 -2.66 2,205.63 1,146,231 4.21 443,909 3.84 4.88 55
3 25-Aug 111.40 117.25 110.02 111.27 113.78 0.81 2,265.91 2,312,470 8.49 766,541 6.63 8.72 95
4 22-Aug 109.99 113.30 107.11 110.38 110.84 -0.41 2,247.78 2,724,354 10.00 956,314 8.27 10.60 118
5 21-Aug 112.50 114.50 110.10 110.83 112.19 -2.17 2,256.95 3,314,502 12.17 1,038,672 8.99 11.65 128
6 20-Aug 104.85 117.40 104.23 113.29 112.56 8.05 2,307.04 15,423,849 56.64 3,670,229 31.75 41.31 453
7 19-Aug 103.40 107.70 101.61 104.85 104.60 3.36 2,135.17 14,286,787 52.46 2,657,985 23.00 27.80 328
8 18-Aug 87.38 101.44 87.00 101.44 99.13 19.99 2,065.73 20,069,904 73.70 5,067,804 43.85 50.24 625
9 14-Aug 86.09 86.37 84.15 84.54 84.93 -1.56 1,721.58 618,504 2.27 312,698 2.71 2.66 39
10 13-Aug 87.53 88.05 85.42 85.88 86.31 -1.80 1,748.86 663,004 2.43 316,071 2.73 2.73 39
11 12-Aug 87.29 88.55 86.46 87.45 87.34 0.37 1,780.83 755,504 2.77 321,011 2.78 2.80 40
12 11-Aug 86.20 87.60 85.26 87.13 86.46 1.42 1,774.32 645,617 2.37 288,300 2.49 2.49 34
13 08-Aug 87.00 89.25 85.50 85.91 87.25 -1.60 1,749.47 801,336 2.94 362,836 3.14 3.17 43
14 07-Aug 87.85 88.67 85.69 87.31 87.07 -1.84 1,777.98 941,103 3.46 403,114 3.49 3.51 48
15 06-Aug 91.93 92.75 88.15 88.95 89.61 -3.24 1,811.38 1,353,581 4.97 572,106 4.95 5.13 68
16 05-Aug 92.85 94.75 91.70 91.93 93.27 -0.92 1,872.07 1,075,518 3.95 373,196 3.23 3.48 44
17 04-Aug 94.30 94.71 92.21 92.78 93.13 -0.77 1,889.38 1,113,288 4.09 488,902 4.23 4.55 58
18 01-Aug 98.00 98.25 92.85 93.50 95.51 -4.89 1,904.04 2,025,412 7.44 772,020 6.68 7.37 91
19 31-Jul 99.28 100.43 97.47 98.31 98.67 -1.96 2,001.99 1,628,117 5.98 612,911 5.30 6.05 73
20 30-Jul 101.60 104.30 99.60 100.28 101.72 -0.02 2,042.11 2,565,458 9.42 862,551 7.46 8.77 102
21 29-Jul 98.02 105.30 97.43 100.30 102.29 2.00 2,042.51 7,476,772 27.46 2,005,815 17.35 20.52 238
22 28-Jul 99.05 100.55 96.80 98.33 98.73 -0.30 2,002.40 2,435,514 8.94 776,327 6.72 7.66 92
23 25-Jul 95.45 100.40 95.45 98.63 98.15 2.62 2,008.50 6,333,055 23.26 1,715,434 14.84 16.84 203
24 24-Jul 92.30 99.00 91.46 96.11 96.48 8.77 1,957.19 14,529,685 53.36 3,469,913 30.02 33.48 411
25 23-Jul 86.10 88.98 85.55 88.36 87.58 3.28 1,799.37 1,644,916 6.04 934,710 8.09 8.19 111
26 22-Jul 85.45 86.19 84.54 85.55 85.42 0.87 1,742.14 497,300 1.83 210,055 1.82 1.79 25
27 21-Jul 84.23 85.80 83.58 84.81 84.84 0.69 1,727.07 434,788 1.60 174,261 1.51 1.48 21
28 18-Jul 84.50 84.86 83.46 84.23 84.17 -0.04 1,715.26 358,185 1.32 196,206 1.70 1.65 23
29 17-Jul 85.58 85.86 84.11 84.26 84.64 -1.17 1,715.87 342,128 1.26 204,677 1.77 1.73 24
30 16-Jul 84.44 85.45 84.44 85.26 84.96 0.97 1,736.24 334,219 1.23 143,898 1.24 1.22 17
31 15-Jul 84.20 86.30 84.20 84.44 85.21 0.32 1,719.54 816,523 3.00 346,238 3.00 2.95 41
32 14-Jul 83.61 85.12 83.61 84.17 84.27 0.23 1,714.04 452,371 1.66 225,715 1.95 1.90 27
33 11-Jul 84.10 84.44 82.87 83.98 83.72 -0.12 1,710.17 523,277 1.92 285,777 2.47 2.39 34
34 10-Jul 84.71 85.52 83.85 84.08 84.35 -0.74 1,712.21 449,747 1.65 258,212 2.23 2.18 31
35 09-Jul 85.96 86.69 84.31 84.71 85.23 -1.45 1,725.04 625,427 2.30 308,165 2.67 2.63 37
36 08-Jul 87.27 88.57 85.58 85.96 86.57 -1.73 1,750.49 409,262 1.50 161,302 1.40 1.40 19
37 07-Jul 89.10 90.40 87.05 87.47 88.43 -2.16 1,781.24 414,648 1.52 212,470 1.84 1.88 25
38 04-Jul 89.30 90.80 88.25 89.40 89.52 -0.08 1,820.54 496,480 1.82 168,797 1.46 1.51 20
39 03-Jul 90.62 91.50 89.00 89.47 90.03 -1.30 1,821.97 509,833 1.87 195,913 1.70 1.76 23
40 02-Jul 92.70 93.75 89.63 90.65 91.28 -1.44 1,846.00 713,156 2.62 289,287 2.50 2.64 34
41 01-Jul 93.23 93.86 91.26 91.97 92.40 -0.84 1,872.88 961,887 3.53 392,699 3.40 3.63 47
42 30-Jun 89.80 93.33 89.77 92.75 91.87 3.98 1,888.76 2,107,046 7.74 1,142,494 9.88 10.50 135
43 27-Jun 89.11 90.30 88.90 89.20 89.57 0.22 1,816.47 831,991 3.06 315,187 2.73 2.82 37
44 26-Jun 88.99 91.29 88.65 89.00 89.80 0.24 1,812.00 1,219,199 4.48 545,231 4.72 4.90 65
45 25-Jun 87.30 90.64 87.26 88.79 89.34 1.82 1,808.12 2,035,930 7.48 1,074,652 9.30 9.60 127
46 24-Jun 85.50 87.81 84.60 87.20 86.66 3.59 1,775.74 968,225 3.56 421,161 3.64 3.65 50
47 23-Jun 84.80 85.62 83.90 84.18 84.38 -1.49 1,714.24 850,209 3.12 431,015 3.73 3.64 51
48 20-Jun 82.35 87.47 81.45 85.45 85.33 4.68 1,740.11 2,108,579 7.74 774,442 6.70 6.61 92
49 19-Jun 81.50 83.49 80.61 81.63 82.07 -0.27 1,662.32 585,777 2.15 259,565 2.25 2.13 31
50 18-Jun 82.95 82.99 81.15 81.85 81.98 -0.38 1,666.80 424,068 1.56 206,139 1.78 1.69 24
51 17-Jun 82.00 83.09 81.21 82.16 82.24 0.37 1,673.11 694,604 2.55 416,724 3.61 3.43 49
52 16-Jun 83.00 83.10 80.16 81.86 81.59 -1.21 1,667.00 755,107 2.77 315,709 2.73 2.58 37
53 13-Jun 84.00 85.27 82.50 82.86 83.63 -2.54 1,687.36 637,492 2.34 343,005 2.97 2.87 41
54 12-Jun 87.39 88.70 84.65 85.02 86.44 -2.23 1,731.35 853,924 3.14 316,741 2.74 2.74 38
55 11-Jun 86.79 88.41 86.01 86.96 87.32 0.67 1,770.86 731,500 2.69 298,587 2.58 2.61 35
56 10-Jun 87.24 87.60 86.02 86.38 86.57 -0.47 1,759.05 394,030 1.45 189,763 1.64 1.64 22
57 09-Jun 86.38 87.55 85.85 86.79 86.74 0.70 1,767.39 353,825 1.30 143,032 1.24 1.24 17
58 06-Jun 86.46 87.90 85.57 86.19 86.50 -0.31 1,755.18 492,477 1.81 208,567 1.80 1.80 25
59 05-Jun 86.54 88.80 86.11 86.46 87.22 -0.05 1,760.67 695,405 2.55 260,031 2.25 2.27 31
60 04-Jun 88.39 88.55 86.10 86.50 86.84 -1.57 1,761.49 485,567 1.78 248,163 2.15 2.16 29
61 03-Jun 85.10 90.50 85.10 87.88 88.88 2.96 1,789.59 2,565,444 9.42 916,081 7.93 8.14 109
62 02-Jun 85.39 86.53 84.40 85.35 85.60 -0.12 1,738.07 272,314 1.00 115,580 1.00 0.99 14
63 30-May 86.80 86.80 84.19 85.45 85.25 -1.10 1,740.11 309,936 1.14 151,226 1.31 1.29 18
64 29-May 87.40 87.90 86.21 86.40 86.98 -0.74 1,759.45 358,414 1.32 199,766 1.73 1.74 24
65 28-May 87.97 87.97 86.55 87.04 87.08 -0.65 1,772.49 397,587 1.46 188,311 1.63 1.64 22
66 27-May 86.90 88.20 86.75 87.61 87.43 0.59 1,784.09 547,673 2.01 163,460 1.41 1.43 19
67 26-May 87.79 88.70 86.71 87.10 87.48 -0.48 1,773.71 580,703 2.13 210,376 1.82 1.84 25

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com