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: 128.2 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 03-Sep-2025 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 10; VWAP21: Low52 Price: 66.22 Barrier: 90.65; Drift%: -2.03
Basic Industry: Fertilizers Total Equity: 203,640,336 Low52 Date: 13-Jan-2025 SHP: 53.38 / 6.09 / 0.14 / 40.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 87.4 / 66.22 Month: 128.2 / 90.48 Week: 93.0 / 89.2 Day: 89.49 / 87.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 87.15 89.49 87.15 88.85 88.72 2.07 1,809.34 521,285 2.61 227,572 1.63 2.02 28
2 11-Nov 87.91 88.00 86.11 87.05 86.90 -0.74 1,772.69 416,454 2.09 243,569 1.75 2.12 30
3 10-Nov 89.20 89.52 87.40 87.70 88.32 -1.66 1,785.93 351,865 1.76 203,848 1.46 1.80 25
4 07-Nov 87.50 89.60 87.10 89.18 88.32 1.31 1,816.06 432,656 2.17 182,737 1.31 1.61 23
5 06-Nov 90.33 90.65 87.43 88.03 88.98 -3.08 1,792.65 561,273 2.81 306,779 2.20 2.73 38
6 04-Nov 92.03 92.35 90.33 90.83 91.26 -1.30 1,849.67 389,173 1.95 223,330 1.60 2.04 28
7 03-Nov 90.85 92.42 90.56 92.03 91.60 1.30 1,874.10 519,072 2.60 226,495 1.63 2.07 28
8 31-Oct 90.80 91.80 90.30 90.85 91.04 0.77 1,850.07 554,389 2.78 207,041 1.49 1.88 26
9 30-Oct 91.53 92.40 90.00 90.16 90.71 -1.80 1,836.02 631,645 3.16 335,928 2.41 3.05 41
10 29-Oct 91.89 92.35 91.33 91.81 91.88 -0.09 1,869.62 461,464 2.31 185,218 1.33 1.70 23
11 28-Oct 90.12 93.00 90.00 91.89 91.87 2.37 1,871.25 1,472,350 7.38 582,860 4.18 5.35 72
12 27-Oct 89.48 90.80 89.20 89.76 89.92 0.31 1,827.88 367,487 1.84 164,820 1.18 1.48 20
13 24-Oct 90.82 91.73 89.16 89.48 89.89 -1.41 1,822.17 629,293 3.15 348,805 2.50 3.14 43
14 23-Oct 90.69 93.41 90.21 90.76 91.39 1.33 1,848.24 1,302,206 6.52 522,581 3.75 4.78 64
15 21-Oct 89.98 90.42 89.20 89.57 89.73 0.43 1,824.01 199,622 1.00 139,297 1.00 1.25 17
16 20-Oct 90.09 90.22 88.50 89.19 89.12 -0.50 1,816.27 535,067 2.68 285,559 2.05 2.54 35
17 17-Oct 91.44 91.48 89.21 89.64 90.18 -1.97 1,825.43 527,112 2.64 212,658 1.53 1.92 26
18 16-Oct 91.50 93.44 90.71 91.44 91.78 0.08 1,862.09 866,385 4.34 278,778 2.00 2.56 34
19 15-Oct 88.99 91.80 88.28 91.37 90.14 3.50 1,860.66 1,046,084 5.24 341,739 2.45 3.08 42
20 14-Oct 92.00 92.23 87.35 88.28 89.23 -3.72 1,797.74 1,182,864 5.93 588,320 4.22 5.25 73
21 13-Oct 93.45 93.89 91.50 91.69 92.36 -1.47 1,867.18 849,273 4.25 306,871 2.20 2.83 38
22 10-Oct 92.55 94.34 92.55 93.06 93.43 -0.39 1,895.08 595,832 2.98 228,177 1.64 2.13 28
23 09-Oct 94.67 95.28 93.00 93.42 93.80 -1.32 1,902.41 873,370 4.38 298,052 2.14 2.80 37
24 08-Oct 94.40 96.00 93.78 94.67 94.82 0.11 1,927.86 862,910 4.32 245,411 1.76 2.33 30
25 07-Oct 96.05 96.26 94.30 94.57 95.12 -1.76 1,925.83 877,913 4.40 383,119 2.75 3.64 47
26 06-Oct 95.66 96.83 93.39 96.26 95.04 1.15 1,960.24 2,192,206 10.98 1,061,323 7.62 10.09 131
27 03-Oct 93.10 96.50 91.66 95.17 94.51 3.32 1,938.05 3,862,856 19.35 1,960,581 14.07 18.53 242
28 01-Oct 91.70 92.80 90.26 92.11 91.57 0.92 1,875.73 1,225,717 6.14 492,206 3.53 4.51 61
29 30-Sep 91.76 93.17 90.48 91.27 91.47 -0.53 1,858.63 873,635 4.38 290,178 2.08 2.65 36
30 29-Sep 92.65 93.81 90.80 91.76 92.24 -0.32 1,868.60 1,490,348 7.47 533,989 3.83 4.93 66
31 26-Sep 94.89 94.89 91.40 92.05 93.21 -3.36 1,874.51 1,108,155 5.55 494,729 3.55 4.61 61
32 25-Sep 96.46 98.79 95.01 95.25 96.72 -1.26 1,939.67 1,266,982 6.35 502,131 3.60 4.86 62
33 24-Sep 96.59 99.70 95.00 96.47 97.29 -0.13 1,964.52 2,118,728 10.61 864,641 6.21 8.41 107
34 23-Sep 98.40 98.58 96.23 96.60 97.38 -1.56 1,967.17 772,500 3.87 370,345 2.66 3.61 46
35 22-Sep 100.70 102.65 97.51 98.13 99.65 -2.26 1,998.32 1,272,422 6.37 557,561 4.00 5.56 69
36 19-Sep 101.49 102.60 99.13 100.40 100.71 -1.06 2,044.55 1,414,051 7.08 559,981 4.02 5.64 69
37 18-Sep 104.46 104.50 101.01 101.48 102.15 -2.42 2,066.54 1,203,879 6.03 665,041 4.77 6.79 82
38 17-Sep 105.79 106.60 103.00 104.00 104.67 -0.87 2,117.00 1,447,641 7.25 628,769 4.51 6.58 78
39 16-Sep 106.00 106.55 104.13 104.91 105.11 -1.58 2,136.39 913,108 4.57 439,836 3.16 4.62 54
40 15-Sep 107.45 108.99 106.00 106.59 107.17 -0.66 2,170.60 1,152,526 5.77 445,070 3.20 4.77 55
41 12-Sep 110.59 111.50 106.00 107.30 108.34 -2.57 2,185.06 1,385,964 6.94 656,913 4.72 7.12 81
42 11-Sep 111.00 112.69 109.67 110.13 110.99 -0.27 2,242.69 885,280 4.43 438,346 3.15 4.87 54
43 10-Sep 114.20 114.99 109.40 110.43 112.00 -2.41 2,248.80 1,226,107 6.14 559,838 4.02 6.00 69
44 09-Sep 115.85 116.19 111.16 113.16 113.37 -1.57 2,304.39 1,176,429 5.89 453,273 3.25 5.14 56
45 08-Sep 116.60 124.00 114.50 114.97 118.08 -0.61 2,341.25 2,943,275 14.74 1,037,530 7.45 12.25 128
46 05-Sep 118.60 123.20 115.15 115.68 118.60 -2.37 2,355.71 2,003,488 10.04 699,380 5.02 8.29 86
47 04-Sep 125.00 125.15 118.00 118.49 120.45 -3.48 2,412.93 2,675,857 13.40 954,738 6.85 11.50 118
48 03-Sep 111.78 128.20 111.47 122.76 123.38 10.67 2,499.89 16,129,191 80.80 3,171,619 22.77 39.13 391
49 02-Sep 116.43 116.85 110.25 110.92 113.04 -4.73 2,258.78 2,209,912 11.07 831,804 5.97 9.40 103
50 01-Sep 112.50 118.32 109.85 116.43 114.06 7.87 2,370.98 4,056,265 20.32 1,313,898 9.43 14.99 162
51 29-Aug 104.55 112.50 102.63 107.94 108.83 3.99 2,198.09 3,436,664 17.22 939,295 6.74 10.22 116
52 28-Aug 108.00 108.79 102.99 103.80 105.73 -4.16 2,113.79 1,072,982 5.38 509,255 3.66 5.38 63
53 26-Aug 112.05 112.40 107.20 108.31 109.82 -2.66 2,205.63 1,146,231 5.74 443,909 3.19 4.88 55
54 25-Aug 111.40 117.25 110.02 111.27 113.78 0.81 2,265.91 2,312,470 11.58 766,541 5.50 8.72 95
55 22-Aug 109.99 113.30 107.11 110.38 110.84 -0.41 2,247.78 2,724,354 13.65 956,314 6.87 10.60 118
56 21-Aug 112.50 114.50 110.10 110.83 112.19 -2.17 2,256.95 3,314,502 16.60 1,038,672 7.46 11.65 128
57 20-Aug 104.85 117.40 104.23 113.29 112.56 8.05 2,307.04 15,423,849 77.26 3,670,229 26.35 41.31 453
58 19-Aug 103.40 107.70 101.61 104.85 104.60 3.36 2,135.17 14,286,787 71.57 2,657,985 19.08 27.80 328
59 18-Aug 87.38 101.44 87.00 101.44 99.13 19.99 2,065.73 20,069,904 100.54 5,067,804 36.38 50.24 625
60 14-Aug 86.09 86.37 84.15 84.54 84.93 -1.56 1,721.58 618,504 3.10 312,698 2.24 2.66 39
61 13-Aug 87.53 88.05 85.42 85.88 86.31 -1.80 1,748.86 663,004 3.32 316,071 2.27 2.73 39
62 12-Aug 87.29 88.55 86.46 87.45 87.34 0.37 1,780.83 755,504 3.78 321,011 2.30 2.80 40
63 11-Aug 86.20 87.60 85.26 87.13 86.46 1.42 1,774.32 645,617 3.23 288,300 2.07 2.49 34
64 08-Aug 87.00 89.25 85.50 85.91 87.25 -1.60 1,749.47 801,336 4.01 362,836 2.60 3.17 43
65 07-Aug 87.85 88.67 85.69 87.31 87.07 -1.84 1,777.98 941,103 4.71 403,114 2.89 3.51 48
66 06-Aug 91.93 92.75 88.15 88.95 89.61 -3.24 1,811.38 1,353,581 6.78 572,106 4.11 5.13 68
67 05-Aug 92.85 94.75 91.70 91.93 93.27 -0.92 1,872.07 1,075,518 5.39 373,196 2.68 3.48 44

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com