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: 46.4 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 02-Jul-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 20.2 Barrier: 23.8; Drift%: 9.06
Basic Industry: Trading - Textile Products Total Equity: 29,000,004 Low52 Date: 30-Mar-2026 SHP: 74.88 / 0.13 / 0.0 / 24.67
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 68.0 / 32.1 Month: 39.89 / 33.0 Week: 31.0 / 29.02 Day: 27.5 / 25.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 26.49 27.50 25.90 26.17 26.36 -0.76 75.89 7,911 9.14 5,165 6.18 0.01 7
2 06-Apr 23.99 26.44 23.99 26.37 25.96 6.50 76.47 6,914 7.98 4,969 5.94 0.01 7
3 02-Apr 22.49 26.00 22.49 24.76 24.80 7.42 71.80 8,898 10.27 3,971 4.75 0.01 6
4 01-Apr 21.60 23.80 21.60 23.05 23.02 7.21 66.85 4,173 4.82 2,637 3.15 0.01 4
5 30-Mar 23.28 23.29 20.20 21.50 21.56 -6.85 62.35 34,729 40.10 26,707 31.95 0.06 37
6 27-Mar 24.24 25.00 23.00 23.08 24.04 -4.75 66.93 19,536 22.56 15,669 18.74 0.04 22
7 25-Mar 25.00 25.25 24.10 24.23 24.78 -2.96 70.27 18,202 21.02 13,965 16.70 0.03 20
8 24-Mar 27.45 27.45 24.60 24.97 25.07 -0.16 72.41 10,491 12.11 9,795 11.72 0.02 14
9 23-Mar 25.37 25.52 24.51 25.01 25.11 -3.36 72.53 13,000 15.01 11,433 13.68 0.03 16
10 20-Mar 26.50 27.00 25.65 25.88 26.00 -3.32 75.05 6,959 8.04 6,130 7.33 0.00 9
11 19-Mar 26.19 27.85 25.27 26.77 26.63 2.02 77.63 18,477 21.34 12,945 15.48 0.03 18
12 18-Mar 25.25 26.55 25.20 26.24 25.83 3.51 76.10 20,412 23.57 16,813 20.11 0.04 24
13 17-Mar 26.30 26.30 24.25 25.35 24.78 4.19 73.52 15,066 17.40 12,104 14.48 0.03 17
14 16-Mar 26.54 26.58 24.00 24.33 25.46 -7.35 70.56 39,718 45.86 31,520 37.70 0.08 44
15 13-Mar 26.83 27.28 26.06 26.26 26.49 -2.60 76.15 3,809 4.40 2,948 3.53 0.01 4
16 12-Mar 27.28 27.28 26.80 26.96 27.03 -0.55 78.18 4,756 5.49 4,515 5.40 0.01 6
17 11-Mar 27.02 29.90 26.76 27.11 27.91 -1.17 78.62 16,898 19.51 6,928 8.29 0.02 10
18 10-Mar 27.49 27.56 26.90 27.43 27.18 -0.07 79.55 4,863 5.62 4,336 5.19 0.01 6
19 09-Mar 27.00 28.00 26.50 27.45 27.24 0.84 79.61 11,459 13.23 8,756 10.47 0.02 12
20 06-Mar 26.70 28.90 26.70 27.22 27.58 -1.20 78.94 16,351 18.88 9,578 11.46 0.03 13
21 05-Mar 27.99 28.75 27.32 27.55 27.99 -1.29 79.90 5,302 6.12 4,759 5.69 0.01 7
22 04-Mar 27.51 28.51 27.00 27.91 27.82 -1.24 80.94 8,788 10.15 7,291 8.72 0.02 10
23 02-Mar 28.21 29.48 27.20 28.26 28.30 -5.74 81.95 10,951 12.65 6,368 7.62 0.02 9
24 27-Feb 30.29 30.29 29.56 29.98 29.87 -0.96 86.94 1,813 2.09 1,196 1.43 0.00 2
25 26-Feb 29.99 31.00 29.60 30.27 30.50 2.61 87.78 4,680 5.40 2,367 2.83 0.01 3
26 25-Feb 29.53 30.50 29.50 29.50 29.84 -0.34 85.55 2,374 2.74 1,572 1.88 0.00 2
27 24-Feb 29.51 30.47 29.25 29.60 29.69 -1.27 85.84 3,401 3.93 2,803 3.35 0.01 4
28 23-Feb 29.02 30.73 29.02 29.98 29.63 1.83 86.94 1,245 1.44 979 1.17 0.00 1
29 20-Feb 31.51 31.51 29.10 29.44 30.33 -6.45 85.38 8,039 9.28 6,040 7.22 0.02 8
30 19-Feb 30.49 32.49 30.00 31.47 31.11 4.24 91.26 5,886 6.80 5,234 6.26 0.02 7
31 18-Feb 32.00 32.00 30.01 30.19 30.84 -4.79 87.55 7,183 8.29 5,243 6.27 0.02 7
32 17-Feb 29.51 32.50 29.31 31.71 31.10 6.59 91.96 8,650 9.99 7,064 8.45 0.02 10
33 16-Feb 31.97 31.97 29.45 29.75 30.49 0.88 86.28 3,783 4.37 1,984 2.37 0.01 3
34 13-Feb 30.06 30.06 29.20 29.49 29.58 -2.03 85.52 1,710 1.97 1,524 1.82 0.00 2
35 12-Feb 30.56 30.58 29.50 30.10 30.10 -0.92 87.29 1,619 1.87 1,228 1.47 0.00 2
36 11-Feb 30.36 31.30 29.70 30.38 30.31 0.23 88.10 3,424 3.95 2,340 2.80 0.01 3
37 10-Feb 31.49 31.90 29.51 30.31 30.65 -1.94 87.90 10,136 11.70 6,317 7.56 0.02 9
38 09-Feb 30.48 32.49 30.02 30.91 31.06 4.43 89.64 18,249 21.07 9,725 11.63 0.03 14
39 06-Feb 29.21 29.75 29.18 29.60 29.30 1.44 85.84 865 1.00 835 1.00 0.00 1
40 05-Feb 29.47 29.99 28.76 29.18 29.43 -0.98 84.62 2,633 3.04 1,168 1.40 0.00 2
41 04-Feb 29.96 30.41 29.01 29.47 29.53 -1.64 85.46 10,901 12.59 10,004 11.97 0.03 14
42 03-Feb 31.50 31.50 28.58 29.96 30.37 5.90 86.88 17,765 20.51 15,522 18.57 0.05 22
43 02-Feb 29.74 29.74 27.71 28.29 28.39 -3.51 82.04 3,648 4.21 2,896 3.46 0.01 4
44 01-Feb 27.99 29.99 27.99 29.32 28.86 5.32 85.03 27,594 31.86 20,134 24.08 0.06 28
45 30-Jan 27.74 28.69 27.60 27.84 28.25 -0.11 80.74 1,587 1.83 1,354 1.62 0.00 2
46 29-Jan 27.99 28.78 27.60 27.87 28.21 1.12 80.82 3,628 4.19 2,338 2.80 0.01 3
47 28-Jan 27.80 28.90 27.10 27.56 27.94 -1.22 79.92 13,837 15.98 9,481 11.34 0.03 13
48 27-Jan 27.99 28.50 27.47 27.90 28.01 1.16 80.91 7,235 8.35 5,640 6.75 0.02 8
49 23-Jan 27.34 28.24 27.34 27.58 27.84 1.88 79.98 1,836 2.12 1,737 2.08 0.00 2
50 22-Jan 27.49 27.99 26.81 27.07 27.20 -1.17 78.50 8,136 9.39 5,624 6.73 0.02 8
51 21-Jan 28.00 29.96 26.50 27.39 27.89 -3.76 79.43 18,505 21.37 13,630 16.30 0.04 19
52 20-Jan 29.49 29.90 28.00 28.46 29.28 -3.00 82.53 32,875 37.96 20,918 25.02 0.06 29
53 19-Jan 30.24 30.35 29.15 29.34 29.83 -2.62 85.09 8,452 9.76 7,160 8.56 0.02 10
54 16-Jan 31.49 31.73 29.90 30.13 30.60 -4.04 87.38 6,275 7.25 5,550 6.64 0.02 8
55 14-Jan 30.91 31.64 30.47 31.40 30.94 1.62 91.06 11,017 12.72 10,523 12.59 0.03 15
56 13-Jan 31.24 31.49 30.00 30.90 30.84 -1.40 89.61 38,400 44.34 26,499 31.70 0.08 37
57 12-Jan 31.77 32.20 30.60 31.34 31.26 -1.35 90.89 28,485 32.89 19,805 23.69 0.06 28
58 09-Jan 32.49 32.98 31.10 31.77 31.85 -2.93 92.13 16,346 18.88 14,190 16.97 0.05 20
59 08-Jan 34.35 34.35 32.20 32.73 32.86 -5.13 94.92 11,891 13.73 8,100 9.69 0.03 11
60 07-Jan 34.20 35.73 33.41 34.50 34.39 0.44 100.05 38,362 44.30 22,029 26.35 0.08 31
61 06-Jan 33.99 36.49 33.26 34.35 34.72 0.94 99.62 30,930 35.72 18,977 22.70 0.07 27
62 05-Jan 34.24 34.24 33.38 34.03 33.82 -0.47 98.69 4,644 5.36 4,224 5.05 0.01 6
63 02-Jan 33.73 35.95 33.36 34.19 33.86 2.43 99.15 8,286 9.57 5,888 7.04 0.02 8
64 01-Jan 33.59 34.23 33.00 33.38 33.38 -0.63 96.80 3,315 3.83 2,680 3.21 0.01 4
65 31-Dec 33.49 34.20 33.00 33.59 33.59 0.24 97.41 14,938 17.25 12,969 15.51 0.04 18
66 30-Dec 33.21 33.70 33.00 33.51 33.26 0.90 97.18 2,705 3.12 2,537 3.03 0.01 4
67 29-Dec 34.74 34.99 33.01 33.21 33.67 -3.74 96.31 9,294 10.73 6,535 7.82 0.02 9

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