Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SPORTKING, Sportking India Limited, INE885H01029, Listing: 24-Aug-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 140.0 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 23-Jul-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 1; VWAP21: Low52 Price: 69.91 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 132,872,000 Low52 Date: 04-Mar-2025 SHP: 74.36 / 0.01 / 0.0 / 25.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 107.37 / 69.91 Month: 115.37 / 96.98 Week: 103.28 / 98.5 Day: 105.0 / 100.87 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 102.50 105.00 100.87 102.41 102.77 -0.44 1,360.74 152,961 5.91 79,698 4.68 0.82 23
2 11-Nov 100.10 103.45 98.25 102.86 101.44 3.89 1,366.72 221,507 8.56 142,588 8.38 1.45 42
3 10-Nov 97.20 101.50 97.00 99.01 98.52 1.19 1,315.57 91,187 3.53 50,364 2.96 0.50 15
4 07-Nov 98.01 98.75 97.15 97.85 97.99 -0.55 1,300.15 51,990 2.01 34,668 2.04 0.34 10
5 06-Nov 99.32 101.29 98.00 98.39 99.09 -0.94 1,307.33 81,880 3.17 51,344 3.02 0.51 15
6 04-Nov 99.00 100.00 98.79 99.32 99.29 0.29 1,319.68 33,086 1.28 19,553 1.15 0.19 6
7 03-Nov 98.21 99.99 98.21 99.03 98.77 0.04 1,315.83 40,545 1.57 27,625 1.62 0.27 8
8 31-Oct 99.79 100.06 98.80 98.99 99.26 -0.80 1,315.30 33,238 1.29 23,067 1.36 0.23 7
9 30-Oct 99.37 100.70 98.50 99.79 99.64 0.40 1,325.93 109,060 4.22 61,339 3.60 0.61 18
10 29-Oct 101.20 103.00 99.05 99.39 100.43 -0.82 1,320.61 167,569 6.48 94,049 5.53 0.94 28
11 28-Oct 103.00 103.00 99.50 100.21 101.33 -2.17 1,331.51 216,654 8.38 155,114 9.12 1.57 46
12 27-Oct 102.00 103.28 101.00 102.43 102.16 0.32 1,361.01 69,939 2.70 41,070 2.41 0.42 12
13 24-Oct 103.93 103.93 101.62 102.10 102.57 -1.77 1,356.62 73,914 2.86 30,713 1.80 0.32 9
14 23-Oct 101.00 106.75 101.00 103.94 103.52 7.64 1,381.07 1,769,616 68.43 315,118 18.52 3.26 93
15 21-Oct 96.99 97.00 95.42 96.56 96.59 0.29 1,283.01 25,861 1.00 17,015 1.00 0.16 5
16 20-Oct 96.00 96.99 94.35 96.28 95.63 0.93 1,279.29 57,872 2.24 26,196 1.54 0.25 8
17 17-Oct 97.60 97.60 94.86 95.39 95.70 -1.27 1,267.47 52,856 2.04 31,607 1.86 0.30 9
18 16-Oct 97.00 98.99 96.30 96.62 97.18 0.70 1,283.81 57,708 2.23 34,350 2.02 0.33 10
19 15-Oct 96.80 96.80 95.60 95.95 95.95 0.16 1,274.91 63,571 2.46 38,739 2.28 0.37 11
20 14-Oct 97.63 98.88 95.00 95.80 96.36 -1.86 1,272.91 119,792 4.63 71,989 4.23 0.69 21
21 13-Oct 99.92 100.19 97.40 97.62 98.15 -2.30 1,297.10 108,208 4.18 63,722 3.74 0.63 19
22 10-Oct 100.00 102.78 99.51 99.92 100.62 0.37 1,327.66 112,494 4.35 54,606 3.21 0.55 16
23 09-Oct 100.35 101.14 99.00 99.55 99.64 -0.80 1,322.74 67,107 2.59 35,386 2.08 0.35 10
24 08-Oct 103.00 105.52 100.00 100.35 102.37 -1.57 1,333.37 116,872 4.52 60,796 3.57 0.62 18
25 07-Oct 104.99 105.83 101.50 101.95 103.54 -2.49 1,354.63 75,173 2.91 39,099 2.30 0.40 12
26 06-Oct 106.00 106.30 103.15 104.55 105.11 -0.66 1,389.18 88,646 3.43 32,617 1.92 0.34 10
27 03-Oct 102.50 106.97 102.03 105.24 103.85 3.67 1,398.34 97,899 3.79 51,335 3.02 0.53 15
28 01-Oct 98.02 105.00 97.49 101.51 100.51 3.57 1,348.78 139,627 5.40 80,793 4.75 0.81 24
29 30-Sep 98.34 100.00 97.05 98.01 98.12 -0.34 1,302.28 103,023 3.98 45,866 2.70 0.45 13
30 29-Sep 102.00 103.51 96.98 98.34 99.05 -2.65 1,306.66 234,402 9.06 134,171 7.88 1.33 39
31 26-Sep 107.32 107.32 99.60 101.02 102.64 -5.87 1,342.27 253,248 9.79 137,729 8.09 1.41 41
32 25-Sep 109.36 110.45 104.20 107.32 107.02 -1.88 1,425.98 166,317 6.43 89,680 5.27 0.96 26
33 24-Sep 109.00 110.99 108.81 109.38 109.73 -0.65 1,453.35 80,177 3.10 54,835 3.22 0.60 16
34 23-Sep 110.00 111.39 108.80 110.10 110.08 0.75 1,462.92 78,435 3.03 44,912 2.64 0.49 13
35 22-Sep 109.95 110.11 108.81 109.28 109.42 -0.32 1,452.03 61,267 2.37 40,953 2.41 0.45 12
36 19-Sep 108.50 111.00 108.00 109.63 109.41 1.27 1,456.68 272,257 10.53 45,460 2.67 0.50 13
37 18-Sep 110.00 110.00 107.53 108.26 108.61 -1.02 1,438.47 89,733 3.47 52,351 3.08 0.57 15
38 17-Sep 109.99 111.41 108.57 109.38 110.10 -0.26 1,453.35 136,083 5.26 68,554 4.03 0.75 20
39 16-Sep 109.46 110.01 108.85 109.66 109.39 0.43 1,457.07 65,241 2.52 33,460 1.97 0.37 10
40 15-Sep 108.65 109.89 108.46 109.19 109.17 -0.15 1,450.83 100,654 3.89 57,983 3.41 0.63 17
41 12-Sep 109.40 110.39 109.00 109.35 109.37 0.00 1,452.96 76,307 2.95 42,488 2.50 0.46 13
42 11-Sep 111.18 111.89 109.00 109.35 110.27 -1.29 1,452.96 88,526 3.42 50,860 2.99 0.56 15
43 10-Sep 108.75 113.99 108.10 110.78 111.71 2.76 1,471.96 183,917 7.11 83,627 4.91 0.93 25
44 09-Sep 108.70 109.79 107.35 107.80 108.34 -0.43 1,432.36 49,965 1.93 23,423 1.38 0.25 7
45 08-Sep 108.05 110.66 108.05 108.27 109.12 -0.41 1,438.61 51,512 1.99 23,033 1.35 0.25 7
46 05-Sep 110.65 111.21 108.20 108.72 109.37 -1.73 1,444.58 50,620 1.96 24,768 1.46 0.27 7
47 04-Sep 113.00 114.00 110.00 110.63 111.92 -1.68 1,469.96 46,521 1.80 20,017 1.18 0.22 6
48 03-Sep 110.38 113.10 110.38 112.52 111.96 1.94 1,495.08 58,369 2.26 33,168 1.95 0.37 10
49 02-Sep 113.75 113.75 109.50 110.38 111.78 -1.52 1,466.64 144,411 5.58 60,716 3.57 0.68 18
50 01-Sep 108.40 115.37 106.80 112.08 111.96 4.42 1,489.23 275,354 10.65 116,850 6.87 1.31 34
51 29-Aug 108.31 110.00 106.50 107.34 108.03 -0.90 1,426.25 114,589 4.43 50,212 2.95 0.54 15
52 28-Aug 109.00 111.04 106.80 108.31 108.36 -1.61 1,439.14 223,187 8.63 102,319 6.01 1.11 30
53 26-Aug 110.50 111.50 107.55 110.08 109.46 -1.36 1,462.65 196,533 7.60 86,411 5.08 0.95 25
54 25-Aug 110.75 112.49 108.15 111.60 109.83 0.78 1,482.85 148,791 5.75 70,917 4.17 0.78 21
55 22-Aug 113.10 113.10 109.57 110.74 110.82 -1.28 1,471.42 108,525 4.20 63,212 3.71 0.70 19
56 21-Aug 115.10 115.10 111.11 112.18 113.05 -2.87 1,490.56 111,705 4.32 62,966 3.70 0.71 19
57 20-Aug 113.52 117.48 113.35 115.49 115.49 1.74 1,534.54 274,287 10.61 134,847 7.92 1.56 40
58 19-Aug 108.99 114.39 108.70 113.52 112.27 5.21 1,508.36 317,075 12.26 112,004 6.58 1.26 33
59 18-Aug 108.51 110.80 107.13 107.90 108.30 -0.26 1,433.69 175,722 6.79 94,167 5.53 1.02 28
60 14-Aug 112.70 113.54 107.30 108.18 109.87 -4.01 1,437.41 162,568 6.29 86,690 5.09 0.95 26
61 13-Aug 110.00 113.88 109.87 112.70 111.57 2.81 1,497.47 108,517 4.20 60,088 3.53 0.67 18
62 12-Aug 107.99 110.79 107.49 109.62 109.49 1.88 1,456.54 143,481 5.55 65,637 3.86 0.72 19
63 11-Aug 105.21 108.78 105.00 107.60 106.97 1.36 1,429.70 183,255 7.09 82,191 4.83 0.88 24
64 08-Aug 110.20 110.49 105.30 106.16 107.49 -2.54 1,410.57 183,609 7.10 102,004 5.99 1.10 30
65 07-Aug 107.01 110.00 105.22 108.93 107.52 -0.38 1,447.37 201,390 7.79 102,352 6.02 1.10 30
66 06-Aug 111.99 114.88 108.90 109.35 110.33 -1.49 1,452.96 210,672 8.15 111,079 6.53 1.23 33
67 05-Aug 116.20 116.90 108.35 111.00 112.57 -3.45 1,474.00 299,262 11.57 129,995 7.64 1.46 38

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com