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: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 30.4 Barrier: 39.69; Drift%: 1.29
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: 46.4 / 39.8 Week: 39.75 / 35.05 Day: 41.49 / 38.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 41.26 41.49 38.50 40.21 40.32 -1.57 116.61 24,445 1,746.07 16,691 16,691.00 0.07 23
2 26-Aug 40.89 44.00 39.50 40.85 41.52 1.79 118.47 153,152 10,939.43 27,469 27,469.00 0.11 39
3 25-Aug 39.65 42.55 39.01 40.13 39.93 3.56 116.38 16,545 1,181.79 11,734 11,734.00 0.05 16
4 22-Aug 37.26 39.00 36.00 38.75 36.72 3.39 112.38 2,272 162.29 0 0.00 0.00 3
5 21-Aug 38.50 38.50 37.25 37.48 38.06 1.30 108.69 5,248 374.86 0 0.00 0.00 7
6 20-Aug 35.50 37.25 35.50 37.00 36.67 4.23 107.00 1,605 114.64 0 0.00 0.00 2
7 19-Aug 35.00 36.59 35.00 35.50 35.73 1.87 102.95 8,848 632.00 0 0.00 0.00 12
8 18-Aug 37.00 37.00 34.36 34.85 35.71 -1.72 101.07 3,374 241.00 0 0.00 0.00 5
9 14-Aug 36.50 37.99 35.05 35.46 36.15 -2.21 102.83 3,272 233.71 0 0.00 0.00 5
10 13-Aug 38.45 38.45 36.20 36.26 36.81 -2.45 105.15 9,500 678.57 0 0.00 0.00 13
11 12-Aug 38.50 39.75 37.04 37.17 38.15 -4.32 107.79 5,333 380.93 0 0.00 0.00 7
12 11-Aug 38.00 39.00 36.94 38.85 37.08 -0.10 112.67 23,208 1,657.71 0 0.00 0.00 26
13 08-Aug 38.89 38.89 38.89 38.89 38.89 -2.02 112.78 5,354 382.43 0 0.00 0.00 6
14 07-Aug 39.69 39.69 39.69 39.69 39.69 -2.00 115.10 348 24.86 0 0.00 0.00 0
15 06-Aug 40.50 40.50 40.50 40.50 40.50 0.00 117.45 13 0.93 0 0.00 0.00 0
16 05-Aug 40.50 40.50 39.69 40.50 39.85 0.00 117.45 4,819 344.21 0 0.00 0.00 5
17 04-Aug 41.25 41.25 40.50 40.50 40.77 -1.96 117.45 1,980 141.43 0 0.00 0.00 2
18 01-Aug 41.31 41.31 41.31 41.31 41.31 -0.48 119.80 222 15.86 0 0.00 0.00 0
19 31-Jul 41.71 41.71 40.10 41.51 40.70 1.49 120.38 16,367 1,169.07 0 0.00 0.00 18
20 30-Jul 40.30 40.90 40.30 40.90 40.53 2.00 118.61 1,771 126.50 0 0.00 0.00 2
21 29-Jul 40.00 40.10 39.80 40.10 39.95 0.25 116.29 1,376 98.29 0 0.00 0.00 2
22 28-Jul 40.50 40.50 40.00 40.00 40.29 -1.23 116.00 574 41.00 0 0.00 0.00 1
23 25-Jul 40.50 40.50 40.50 40.50 40.50 0.00 117.45 1,723 123.07 0 0.00 0.00 2
24 24-Jul 41.18 41.18 40.50 40.50 40.80 -1.65 117.45 1,117 79.79 0 0.00 0.00 1
25 23-Jul 41.00 41.18 41.00 41.18 41.01 0.44 119.42 562 40.14 0 0.00 0.00 1
26 22-Jul 40.96 41.00 40.96 41.00 40.98 -1.91 118.00 617 44.07 0 0.00 0.00 1
27 21-Jul 42.50 42.50 41.80 41.80 42.20 -0.36 121.22 448 32.00 0 0.00 0.00 1
28 18-Jul 41.25 42.00 41.25 41.95 41.98 1.70 121.66 1,365 97.50 0 0.00 0.00 2
29 17-Jul 41.50 41.50 41.25 41.25 41.25 0.61 119.63 514 36.71 0 0.00 0.00 1
30 16-Jul 40.56 41.00 40.56 41.00 40.78 1.11 118.00 3,467 247.64 0 0.00 0.00 4
31 15-Jul 41.06 41.06 40.55 40.55 41.03 -1.24 117.60 975 69.64 0 0.00 0.00 1
32 14-Jul 41.00 41.06 41.00 41.06 41.00 0.15 119.07 309 22.07 0 0.00 0.00 0
33 11-Jul 40.80 41.00 40.80 41.00 40.81 0.00 118.00 2,351 167.93 0 0.00 0.00 3
34 10-Jul 41.50 41.50 41.00 41.00 41.39 -1.84 118.00 1,463 104.50 0 0.00 0.00 2
35 09-Jul 41.57 41.77 41.57 41.77 41.57 -1.53 121.13 11,164 797.43 0 0.00 0.00 13
36 08-Jul 42.42 42.42 42.42 42.42 42.42 -2.01 123.02 724 51.71 0 0.00 0.00 1
37 07-Jul 43.29 43.29 43.29 43.29 43.29 -2.01 125.54 1,580 112.86 0 0.00 0.00 2
38 04-Jul 44.18 44.18 44.18 44.18 44.18 -2.02 128.12 2,512 179.43 0 0.00 0.00 3
39 03-Jul 45.09 45.09 45.09 45.09 45.09 -2.02 130.76 515 36.79 0 0.00 0.00 1
40 02-Jul 45.00 46.40 44.60 46.02 45.68 1.14 133.46 10,897 778.36 0 0.00 0.00 12
41 01-Jul 44.45 45.79 42.50 45.50 45.14 2.87 131.95 30,405 2,171.79 0 0.00 0.00 34
42 30-Jun 45.40 45.40 42.49 44.23 43.41 1.72 128.27 21,245 1,517.50 0 0.00 0.00 24
43 27-Jun 42.98 43.48 42.00 43.48 43.06 5.00 126.09 27,695 1,978.21 0 0.00 0.00 31
44 26-Jun 42.90 42.90 41.32 41.41 41.47 0.24 120.09 10,048 717.71 0 0.00 0.00 11
45 25-Jun 37.80 41.31 37.80 41.31 41.02 4.98 119.80 37,389 2,670.64 0 0.00 0.00 42
46 24-Jun 38.97 40.00 38.97 39.35 39.48 0.98 114.12 8,203 585.93 0 0.00 0.00 9
47 23-Jun 38.40 39.19 38.40 38.97 38.79 1.25 113.01 4,841 345.79 0 0.00 0.00 5
48 20-Jun 37.31 38.70 37.31 38.49 38.36 3.16 111.62 4,448 317.71 0 0.00 0.00 5
49 19-Jun 39.80 39.80 37.01 37.31 37.52 -2.20 108.20 13,164 940.29 0 0.00 0.00 15
50 18-Jun 38.10 38.80 38.05 38.15 38.47 -1.65 110.64 8,707 621.93 0 0.00 0.00 10
51 17-Jun 38.30 39.74 38.01 38.79 38.38 -0.44 112.49 2,924 208.86 0 0.00 0.00 3
52 16-Jun 39.49 39.49 38.40 38.96 38.77 0.00 112.98 3,198 228.43 0 0.00 0.00 4
53 13-Jun 38.00 39.48 37.50 38.96 38.37 0.33 112.98 5,612 400.86 0 0.00 0.00 6
54 12-Jun 39.20 40.50 38.65 38.83 39.68 -1.87 112.61 9,397 671.21 0 0.00 0.00 11
55 11-Jun 38.90 39.86 37.90 39.57 39.26 4.21 114.75 16,533 1,180.93 0 0.00 0.00 19
56 10-Jun 38.08 38.77 37.52 37.97 37.95 0.18 110.11 10,468 747.71 0 0.00 0.00 12
57 09-Jun 38.70 38.70 37.02 37.90 37.77 1.20 109.91 5,154 368.14 0 0.00 0.00 6
58 06-Jun 37.46 38.40 36.60 37.45 37.10 -0.05 108.61 16,628 1,187.71 0 0.00 0.00 19
59 05-Jun 37.80 38.90 37.30 37.47 37.50 -1.37 108.66 4,087 291.93 0 0.00 0.00 5
60 04-Jun 37.25 38.45 36.20 37.99 37.56 1.85 110.17 4,131 295.07 0 0.00 0.00 5
61 03-Jun 38.00 38.40 37.00 37.30 37.75 -1.22 108.17 2,856 204.00 0 0.00 0.00 3
62 02-Jun 37.99 37.99 36.70 37.76 37.59 -0.61 109.50 2,881 205.79 0 0.00 0.00 3
63 30-May 38.97 39.00 37.75 37.99 38.13 -2.69 110.17 17,948 1,282.00 0 0.00 0.00 20
64 29-May 39.30 39.74 37.24 39.04 37.93 -0.43 113.22 21,716 1,551.14 0 0.00 0.00 24
65 28-May 39.00 39.91 38.17 39.21 39.20 0.93 113.71 7,046 503.29 0 0.00 0.00 8
66 27-May 37.80 38.90 37.40 38.85 38.34 2.18 112.67 5,000 357.14 0 0.00 0.00 6
67 26-May 38.30 38.30 37.80 38.02 38.06 1.01 110.26 6,715 479.64 0 0.00 0.00 8

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