Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SPLIL, SPL Industries Limited, INE978G01016, Listing: 26-Jul-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 68.0 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 02-Jan-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 30.4 Barrier: 38.7; Drift%: -4.45
Basic Industry: Trading - Textile Products Total Equity: 29,000,004 Low52 Date: 07-Apr-2025 SHP: 74.97 / 0.13 / 0.0 / 24.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 68.0 / 32.1 Month: 45.2 / 38.04 Week: 40.39 / 38.06 Day: 38.03 / 37.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 37.20 38.03 37.01 37.05 37.22 -2.45 107.45 3,476 5.20 2,678 6.00 0.01 4
2 15-Dec 37.48 38.54 36.60 37.98 37.60 3.35 110.14 5,178 7.74 3,637 8.15 0.01 5
3 12-Dec 37.90 37.99 36.10 36.75 36.91 -1.84 106.58 1,807 2.70 1,064 2.39 0.00 1
4 11-Dec 37.05 37.88 36.52 37.44 37.22 0.86 108.58 5,434 8.12 3,961 8.88 0.01 6
5 10-Dec 37.49 38.49 36.97 37.12 37.14 0.08 107.65 1,767 2.64 1,336 3.00 0.00 2
6 09-Dec 37.09 38.39 36.88 37.09 37.12 -0.48 107.56 1,936 2.89 1,563 3.50 0.01 2
7 08-Dec 37.55 37.55 37.01 37.27 37.25 -0.75 108.08 7,076 10.58 6,687 14.99 0.02 9
8 05-Dec 37.99 38.37 37.50 37.55 37.67 -0.42 108.90 2,994 4.48 2,355 5.28 0.01 3
9 04-Dec 37.80 38.50 37.61 37.71 37.76 -0.76 109.36 12,765 19.08 12,352 27.70 0.05 17
10 03-Dec 38.70 38.70 37.90 38.00 38.09 -1.83 110.00 16,538 24.72 15,002 33.64 0.06 21
11 02-Dec 38.61 39.59 38.60 38.71 38.87 -0.18 112.26 668 1.00 445 1.00 0.00 1
12 01-Dec 38.96 39.89 38.60 38.78 38.79 0.15 112.46 5,544 8.29 4,017 9.01 0.02 6
13 28-Nov 38.77 39.06 38.70 38.72 38.77 0.05 112.29 1,305 1.95 888 1.99 0.00 1
14 27-Nov 38.86 39.26 38.50 38.70 38.81 -0.41 112.23 2,141 3.20 1,525 3.42 0.01 2
15 26-Nov 39.01 39.87 38.31 38.86 39.14 -0.28 112.69 11,137 16.65 6,383 14.31 0.02 9
16 25-Nov 38.72 40.39 38.22 38.97 39.29 1.83 113.01 7,768 11.61 4,777 10.71 0.02 7
17 24-Nov 39.01 39.82 38.06 38.27 38.74 -2.02 110.98 8,259 12.35 5,833 13.08 0.02 8
18 21-Nov 39.51 39.88 38.90 39.06 39.23 -1.14 113.27 4,253 6.36 2,727 6.11 0.01 4
19 20-Nov 39.48 39.71 38.70 39.51 39.29 1.46 114.58 9,202 13.75 5,163 11.58 0.02 7
20 19-Nov 39.72 41.70 38.55 38.94 40.04 -1.96 112.93 99,678 149.00 28,480 63.86 0.11 40
21 18-Nov 40.47 41.70 39.01 39.72 40.49 -1.71 115.19 101,687 152.00 32,348 72.53 0.13 45
22 17-Nov 39.98 40.80 38.20 40.41 39.90 3.80 117.19 39,555 59.13 29,367 65.85 0.12 41
23 14-Nov 40.92 41.71 38.04 38.93 40.37 -4.86 112.90 91,901 137.37 20,930 46.93 0.08 29
24 13-Nov 40.65 43.45 40.12 40.92 41.50 0.34 118.67 134,131 200.49 60,754 136.22 0.25 85
25 12-Nov 38.58 44.44 38.05 40.78 42.88 5.70 118.26 232,826 348.02 71,204 159.65 0.31 100
26 11-Nov 39.48 39.48 38.21 38.58 38.92 -1.53 111.88 5,370 8.03 4,952 11.10 0.02 7
27 10-Nov 39.49 40.00 38.61 39.18 39.35 0.18 113.62 3,688 5.51 2,764 6.20 0.01 4
28 07-Nov 39.50 39.70 38.07 39.11 38.98 -1.68 113.42 14,116 21.10 8,069 18.09 0.03 11
29 06-Nov 40.01 40.80 39.20 39.78 39.96 -1.14 115.36 6,615 9.89 5,009 11.23 0.02 7
30 04-Nov 43.95 44.48 39.30 40.24 41.08 -8.50 116.70 62,971 94.13 35,594 79.81 0.15 50
31 03-Nov 45.20 45.20 43.50 43.98 44.34 -0.25 127.54 13,631 20.38 8,426 18.89 0.04 12
32 31-Oct 42.21 44.90 40.10 44.09 43.21 4.98 127.86 42,266 63.18 23,340 52.33 0.10 33
33 30-Oct 43.99 43.99 41.17 42.00 42.86 -2.85 121.00 30,622 45.77 21,413 48.01 0.09 30
34 29-Oct 42.80 44.48 42.25 43.23 43.27 5.16 125.37 69,683 104.16 36,386 81.58 0.16 51
35 28-Oct 39.40 42.25 39.40 41.11 41.22 5.36 119.22 145,462 217.43 66,907 150.02 0.28 94
36 27-Oct 39.00 39.30 38.31 39.02 38.52 1.38 113.16 1,702 2.54 1,288 2.89 0.00 2
37 24-Oct 39.35 39.35 38.35 38.49 38.60 -2.19 111.62 4,721 7.06 3,863 8.66 0.01 5
38 23-Oct 38.80 41.79 38.43 39.35 39.52 4.43 114.12 52,277 78.14 23,669 53.07 0.09 33
39 21-Oct 39.23 39.50 37.50 37.68 37.88 -2.00 109.27 10,796 16.14 6,992 15.68 0.03 10
40 20-Oct 38.98 39.10 37.81 38.45 38.27 1.05 111.51 6,369 9.52 5,326 11.94 0.02 7
41 17-Oct 38.95 39.90 37.89 38.05 38.46 -1.83 110.35 13,399 20.03 10,653 23.89 0.04 15
42 16-Oct 38.91 39.89 38.60 38.76 39.10 -0.39 112.40 8,335 12.46 6,974 15.64 0.03 10
43 15-Oct 38.98 40.30 37.30 38.91 38.83 3.15 112.84 36,128 54.00 13,449 30.15 0.05 19
44 14-Oct 39.20 39.49 36.97 37.72 37.41 -1.33 109.39 16,700 24.96 13,617 30.53 0.05 19
45 13-Oct 40.30 40.30 38.15 38.23 38.86 -1.72 110.87 5,307 7.93 3,586 8.04 0.01 5
46 10-Oct 38.20 39.50 37.53 38.90 38.60 1.94 112.81 11,677 17.45 8,446 18.94 0.03 12
47 09-Oct 37.57 38.93 37.57 38.16 38.19 0.05 110.66 7,899 11.81 6,831 15.32 0.03 10
48 08-Oct 39.15 39.20 38.00 38.14 38.19 -1.60 110.61 4,821 7.21 4,130 9.26 0.02 6
49 07-Oct 39.69 39.69 38.46 38.76 39.10 0.13 112.40 2,194 3.28 2,152 4.83 0.01 3
50 06-Oct 39.90 39.90 38.31 38.71 38.73 -1.02 112.26 2,476 3.70 2,219 4.98 0.01 3
51 03-Oct 40.38 41.99 38.26 39.11 39.57 1.09 113.42 15,396 23.01 10,836 24.30 0.04 15
52 01-Oct 38.60 39.73 38.26 38.69 39.18 0.31 112.20 1,767 2.64 1,333 2.99 0.01 2
53 30-Sep 39.15 39.89 38.26 38.57 38.63 0.55 111.85 5,319 7.95 3,958 8.87 0.02 6
54 29-Sep 39.26 40.35 38.13 38.36 38.96 -1.29 111.24 8,518 12.73 7,540 16.91 0.03 11
55 26-Sep 41.29 41.29 38.62 38.86 39.60 -2.68 112.69 8,349 12.48 6,157 13.80 0.02 9
56 25-Sep 38.52 40.17 38.52 39.93 39.57 1.45 115.80 24,057 35.96 18,612 41.73 0.07 26
57 24-Sep 40.00 40.78 38.31 39.36 39.61 -1.99 114.14 7,286 10.89 6,310 14.15 0.02 9
58 23-Sep 39.37 40.25 39.10 40.16 39.80 2.01 116.46 6,557 9.80 4,982 11.17 0.02 7
59 22-Sep 40.31 40.50 38.55 39.37 39.69 -1.82 114.17 16,880 25.23 13,589 30.47 0.05 19
60 19-Sep 40.51 40.99 39.65 40.10 40.02 -0.25 116.29 12,799 19.13 10,097 22.64 0.04 14
61 18-Sep 39.73 40.65 39.55 40.20 40.02 0.65 116.58 3,865 5.78 2,526 5.66 0.01 4
62 17-Sep 39.00 40.99 39.00 39.94 40.26 0.96 115.83 6,913 10.33 3,289 7.37 0.01 5
63 16-Sep 39.80 40.50 39.20 39.56 39.83 -0.58 114.72 6,530 9.76 4,547 10.20 0.02 6
64 15-Sep 39.16 41.10 39.16 39.79 40.30 0.18 115.39 18,521 27.68 11,633 26.08 0.05 16
65 12-Sep 40.25 40.90 39.21 39.72 39.78 -2.34 115.19 10,318 15.42 7,763 17.41 0.03 11
66 11-Sep 40.01 41.95 39.65 40.67 41.15 1.65 117.94 40,876 61.10 29,892 67.02 0.12 42
67 10-Sep 39.70 41.60 39.70 40.01 40.16 -1.55 116.03 2,382 3.56 2,192 4.91 0.01 3

Similar Stocks: GLOBALE    HEADSUP    PDSL    SPLIL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com