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: 70.0 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: 42.5; Drift%: -3.66
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 30.4 Barrier: -; Drift%: -
Basic Industry: Trading - Textile Products Total Equity: 29,000,004 Low52 Date: 07-Apr-2025 SHP: 68.93 / 0.13 / 0.0 / 30.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 68.0 / 32.1 Month: 40.5 / 33.76 Week: 46.4 / 42.49 Day: 41.0 / 40.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 40.80 41.00 40.80 41.00 40.81 0.00 118.00 2,351 4.56 0 0.00 0.00 3
2 10-Jul 41.50 41.50 41.00 41.00 41.39 -1.84 118.00 1,463 2.84 0 0.00 0.00 2
3 09-Jul 41.57 41.77 41.57 41.77 41.57 -1.53 121.13 11,164 21.64 0 0.00 0.00 13
4 08-Jul 42.42 42.42 42.42 42.42 42.42 -2.01 123.02 724 1.40 0 0.00 0.00 1
5 07-Jul 43.29 43.29 43.29 43.29 43.29 -2.01 125.54 1,580 3.06 0 0.00 0.00 2
6 04-Jul 44.18 44.18 44.18 44.18 44.18 -2.02 128.12 2,512 4.87 0 0.00 0.00 3
7 03-Jul 45.09 45.09 45.09 45.09 45.09 -2.02 130.76 515 1.00 0 0.00 0.00 1
8 02-Jul 45.00 46.40 44.60 46.02 45.68 1.14 133.46 10,897 21.12 0 0.00 0.00 12
9 01-Jul 44.45 45.79 42.50 45.50 45.14 2.87 131.95 30,405 58.92 0 0.00 0.00 34
10 30-Jun 45.40 45.40 42.49 44.23 43.41 1.72 128.27 21,245 41.17 0 0.00 0.00 24
11 27-Jun 42.98 43.48 42.00 43.48 43.06 5.00 126.09 27,695 53.67 0 0.00 0.00 31
12 26-Jun 42.90 42.90 41.32 41.41 41.47 0.24 120.09 10,048 19.47 0 0.00 0.00 11
13 25-Jun 37.80 41.31 37.80 41.31 41.02 4.98 119.80 37,389 72.46 0 0.00 0.00 42
14 24-Jun 38.97 40.00 38.97 39.35 39.48 0.98 114.12 8,203 15.90 0 0.00 0.00 9
15 23-Jun 38.40 39.19 38.40 38.97 38.79 1.25 113.01 4,841 9.38 0 0.00 0.00 5
16 20-Jun 37.31 38.70 37.31 38.49 38.36 3.16 111.62 4,448 8.62 0 0.00 0.00 5
17 19-Jun 39.80 39.80 37.01 37.31 37.52 -2.20 108.20 13,164 25.51 0 0.00 0.00 15
18 18-Jun 38.10 38.80 38.05 38.15 38.47 -1.65 110.64 8,707 16.87 0 0.00 0.00 10
19 17-Jun 38.30 39.74 38.01 38.79 38.38 -0.44 112.49 2,924 5.67 0 0.00 0.00 3
20 16-Jun 39.49 39.49 38.40 38.96 38.77 0.00 112.98 3,198 6.20 0 0.00 0.00 4
21 13-Jun 38.00 39.48 37.50 38.96 38.37 0.33 112.98 5,612 10.88 0 0.00 0.00 6
22 12-Jun 39.20 40.50 38.65 38.83 39.68 -1.87 112.61 9,397 18.21 0 0.00 0.00 11
23 11-Jun 38.90 39.86 37.90 39.57 39.26 4.21 114.75 16,533 32.04 0 0.00 0.00 19
24 10-Jun 38.08 38.77 37.52 37.97 37.95 0.18 110.11 10,468 20.29 0 0.00 0.00 12
25 09-Jun 38.70 38.70 37.02 37.90 37.77 1.20 109.91 5,154 9.99 0 0.00 0.00 6
26 06-Jun 37.46 38.40 36.60 37.45 37.10 -0.05 108.61 16,628 32.22 0 0.00 0.00 19
27 05-Jun 37.80 38.90 37.30 37.47 37.50 -1.37 108.66 4,087 7.92 0 0.00 0.00 5
28 04-Jun 37.25 38.45 36.20 37.99 37.56 1.85 110.17 4,131 8.01 0 0.00 0.00 5
29 03-Jun 38.00 38.40 37.00 37.30 37.75 -1.22 108.17 2,856 5.53 0 0.00 0.00 3
30 02-Jun 37.99 37.99 36.70 37.76 37.59 -0.61 109.50 2,881 5.58 0 0.00 0.00 3
31 30-May 38.97 39.00 37.75 37.99 38.13 -2.69 110.17 17,948 34.78 0 0.00 0.00 20
32 29-May 39.30 39.74 37.24 39.04 37.93 -0.43 113.22 21,716 42.09 0 0.00 0.00 24
33 28-May 39.00 39.91 38.17 39.21 39.20 0.93 113.71 7,046 13.66 0 0.00 0.00 8
34 27-May 37.80 38.90 37.40 38.85 38.34 2.18 112.67 5,000 9.69 0 0.00 0.00 6
35 26-May 38.30 38.30 37.80 38.02 38.06 1.01 110.26 6,715 13.01 0 0.00 0.00 8
36 23-May 38.37 38.95 36.31 37.64 37.80 -1.41 109.16 7,186 13.93 0 0.00 0.00 8
37 22-May 38.20 39.20 37.60 38.18 38.25 0.13 110.72 4,655 9.02 0 0.00 0.00 5
38 21-May 38.30 38.90 37.82 38.13 38.23 -2.43 110.58 9,424 18.26 0 0.00 0.00 11
39 20-May 38.90 40.35 38.30 39.08 38.75 -1.73 113.33 3,864 7.49 0 0.00 0.00 4
40 19-May 38.05 40.50 38.05 39.77 39.53 1.20 115.33 7,008 13.58 0 0.00 0.00 8
41 16-May 39.50 39.60 38.00 39.30 38.76 -1.18 113.97 8,331 16.15 0 0.00 0.00 9
42 15-May 38.83 40.19 38.05 39.77 39.38 2.42 115.33 11,909 23.08 0 0.00 0.00 13
43 14-May 38.50 39.00 37.80 38.83 38.36 0.86 112.61 6,235 12.08 0 0.00 0.00 7
44 13-May 37.50 38.50 36.45 38.50 37.44 2.97 111.65 667 1.29 0 0.00 0.00 1
45 12-May 36.00 37.59 35.80 37.39 36.64 4.44 108.43 6,759 13.10 0 0.00 0.00 8
46 09-May 37.00 37.60 35.50 35.80 36.48 -3.76 103.82 4,345 8.42 0 0.00 0.00 5
47 08-May 36.20 37.60 35.81 37.20 37.22 3.82 107.88 20,636 39.99 0 0.00 0.00 23
48 07-May 35.00 36.35 34.00 35.83 35.36 0.73 103.91 2,387 4.63 0 0.00 0.00 3
49 06-May 34.26 36.99 34.26 35.57 35.30 -0.14 103.15 1,550 3.00 0 0.00 0.00 2
50 05-May 35.16 36.91 33.76 35.62 36.32 1.31 103.30 6,060 11.74 0 0.00 0.00 7
51 02-May 34.55 36.99 34.55 35.16 35.63 -1.51 101.96 2,528 4.90 0 0.00 0.00 3
52 30-Apr 35.99 37.00 35.50 35.70 35.91 -0.81 103.53 4,336 8.40 0 0.00 0.00 5
53 29-Apr 37.40 37.40 35.25 35.99 35.99 -0.25 104.37 2,530 4.90 0 0.00 0.00 3
54 28-Apr 37.50 37.50 35.58 36.08 36.26 -0.06 104.63 2,334 4.52 0 0.00 0.00 3
55 25-Apr 38.79 38.79 35.82 36.10 36.59 -3.45 104.69 4,361 8.45 0 0.00 0.00 5
56 24-Apr 38.72 38.72 36.50 37.39 37.64 -1.50 108.43 10,317 19.99 0 0.00 0.00 12
57 23-Apr 36.25 38.29 35.20 37.96 37.57 3.43 110.08 15,162 29.38 0 0.00 0.00 17
58 22-Apr 35.90 37.17 34.93 36.70 36.37 3.67 106.43 12,843 24.89 0 0.00 0.00 14
59 21-Apr 35.00 36.05 34.50 35.40 35.59 2.02 102.66 18,140 35.16 0 0.00 0.00 20
60 17-Apr 34.99 35.49 33.35 34.70 34.44 0.64 100.63 9,974 19.33 0 0.00 0.00 11
61 16-Apr 33.46 34.97 33.46 34.48 34.34 0.50 99.99 5,269 10.21 0 0.00 0.00 6
62 15-Apr 34.80 34.80 32.86 34.31 34.34 2.76 99.50 4,761 9.23 0 0.00 0.00 5
63 11-Apr 33.41 34.70 32.80 33.39 33.22 -0.06 96.83 7,514 14.56 0 0.00 0.00 8
64 09-Apr 33.39 34.23 32.72 33.41 33.39 0.33 96.89 8,891 17.23 6,165 6,165.00 0.02 7
65 08-Apr 33.39 33.64 32.21 33.30 32.99 5.21 96.57 11,132 21.57 5,905 5,905.00 0.02 7
66 07-Apr 32.00 32.42 30.40 31.65 31.37 -6.36 91.79 24,922 48.30 13,315 13,315.00 0.04 15
67 04-Apr 35.48 35.50 33.50 33.80 34.38 -2.11 98.02 38,635 74.87 22,580 22,580.00 0.08 25

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