Stockint.com

Loading a wholistic market research tool


Stock History for: SPPPOLY, SPP Polymer Limited, INE0QR801013, Listing: 17-Sep-2024

Macro-sector: Industrials Band: 5 High52 Price: 63.0 Mkt_Cap Category: SME
Sector: Capital Goods Lot Size: 2,000 High52 Date: 17-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 13.25 Barrier: 17.2; Drift%: -4.24
Basic Industry: Packaging Total Equity: 15,391,160 Low52 Date: 28-Mar-2025 SHP: 67.08 / 0.0 / 0.0 / 32.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 34.45 / 13.25 Month: 18.3 / 17.05 Week: 17.95 / 17.0 Day: 16.5 / 16.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 16.50 16.50 16.50 16.50 16.50 0.00 25.40 2,000 1.00 2,000 1.00 0.00 4
2 26-Aug 16.50 16.50 16.50 16.50 16.50 0.00 25.40 6,000 3.00 6,000 3.00 0.01 12
3 25-Aug 16.70 16.70 16.45 16.50 16.55 -1.20 25.40 18,000 9.00 18,000 9.00 0.03 36
4 22-Aug 17.05 17.50 16.70 16.70 16.98 -3.47 25.70 12,000 6.00 12,000 6.00 0.02 24
5 21-Aug 16.75 17.35 16.75 17.30 17.16 4.53 26.63 16,000 8.00 16,000 8.00 0.03 32
6 20-Aug 16.55 16.55 16.55 16.55 16.55 0.00 25.47 4,000 2.00 4,000 2.00 0.01 8
7 19-Aug 16.95 16.95 16.55 16.55 16.76 -2.36 25.47 8,000 4.00 6,000 3.00 0.01 12
8 18-Aug 17.00 17.20 16.80 16.95 16.98 -3.14 26.09 26,000 12.99 24,000 11.99 0.04 47
9 14-Aug 17.95 17.95 17.50 17.50 17.73 0.00 26.93 4,000 2.00 4,000 2.00 0.01 8
10 13-Aug 17.50 17.50 17.50 17.50 17.50 1.74 26.93 2,000 1.00 2,000 1.00 0.00 4
11 12-Aug 17.15 17.50 17.15 17.20 17.28 -0.58 26.47 6,000 3.00 6,000 3.00 0.01 12
12 11-Aug 17.00 17.75 17.00 17.30 17.39 1.17 26.63 8,000 4.00 6,000 3.00 0.01 12
13 08-Aug 17.70 17.70 17.10 17.10 17.40 -3.39 26.32 4,000 2.00 2,000 1.00 0.00 4
14 06-Aug 17.50 17.85 17.50 17.70 17.64 -1.12 27.24 8,000 4.00 8,000 4.00 0.01 16
15 05-Aug 17.95 18.00 17.05 17.90 17.73 2.29 27.55 12,000 6.00 10,000 5.00 0.02 20
16 01-Aug 17.50 17.50 17.50 17.50 17.50 0.00 26.93 2,000 1.00 2,000 1.00 0.00 4
17 31-Jul 17.50 17.50 17.50 17.50 17.50 -1.13 26.93 2,000 1.00 2,000 1.00 0.00 4
18 30-Jul 17.05 17.70 17.05 17.70 17.38 1.72 27.24 4,000 2.00 2,000 1.00 0.00 4
19 25-Jul 17.75 17.75 17.30 17.40 17.48 -1.97 26.78 12,000 6.00 12,000 6.00 0.02 24
20 24-Jul 17.75 17.75 17.75 17.75 17.75 0.28 27.32 4,000 2.00 4,000 2.00 0.01 8
21 22-Jul 17.70 17.70 17.70 17.70 17.70 1.14 27.24 4,000 2.00 4,000 2.00 0.01 8
22 18-Jul 17.50 17.50 17.50 17.50 17.50 -3.31 26.93 2,000 1.00 2,000 1.00 0.00 4
23 17-Jul 18.10 18.10 18.10 18.10 18.10 0.56 27.86 4,000 2.00 4,000 2.00 0.01 8
24 16-Jul 17.55 18.00 17.55 18.00 17.78 -0.83 27.00 10,000 5.00 10,000 5.00 0.02 20
25 15-Jul 18.15 18.15 18.15 18.15 18.15 4.01 27.93 2,000 1.00 2,000 1.00 0.00 4
26 14-Jul 17.50 17.50 17.45 17.45 17.48 -3.06 26.86 4,000 2.00 4,000 2.00 0.01 8
27 11-Jul 18.00 18.00 18.00 18.00 18.00 0.00 27.00 2,000 1.00 2,000 1.00 0.00 4
28 10-Jul 18.10 18.25 18.00 18.00 18.10 -0.28 27.00 8,000 4.00 8,000 4.00 0.01 16
29 09-Jul 18.00 18.05 18.00 18.05 18.03 0.28 27.78 4,000 2.00 4,000 2.00 0.01 8
30 08-Jul 18.10 18.10 18.00 18.00 18.03 3.15 27.00 6,000 3.00 6,000 3.00 0.01 12
31 07-Jul 18.25 18.30 17.45 17.45 17.99 -1.13 26.86 36,000 17.99 28,000 13.99 0.05 55
32 02-Jul 17.90 17.90 17.55 17.65 17.70 -3.81 27.17 6,000 3.00 6,000 3.00 0.01 12
33 30-Jun 17.50 18.35 17.50 18.35 17.91 3.97 28.24 8,000 4.00 8,000 4.00 0.01 16
34 27-Jun 17.65 17.65 17.65 17.65 17.65 0.00 27.17 4,000 2.00 4,000 2.00 0.01 8
35 26-Jun 17.95 17.95 17.45 17.65 17.68 -0.28 27.17 6,000 3.00 4,000 2.00 0.01 8
36 25-Jun 17.65 18.40 17.35 17.70 17.81 0.00 27.24 12,000 6.00 8,000 4.00 0.01 16
37 24-Jun 17.05 17.70 16.95 17.70 17.19 -0.84 27.24 14,000 7.00 12,000 6.00 0.02 24
38 20-Jun 17.85 17.85 17.85 17.85 17.85 3.18 27.47 2,000 1.00 2,000 1.00 0.00 4
39 19-Jun 18.15 18.15 17.30 17.30 17.65 -1.42 26.63 8,000 4.00 6,000 3.00 0.01 12
40 18-Jun 17.55 17.55 17.55 17.55 17.55 0.00 27.01 2,000 1.00 2,000 1.00 0.00 4
41 17-Jun 17.55 17.55 17.55 17.55 17.55 0.00 27.01 2,000 1.00 2,000 1.00 0.00 4
42 16-Jun 17.55 17.55 17.55 17.55 17.55 -2.50 27.01 2,000 1.00 2,000 1.00 0.00 4
43 13-Jun 17.80 18.00 17.80 18.00 17.93 -1.37 27.00 6,000 3.00 6,000 3.00 0.01 12
44 11-Jun 18.10 18.25 18.00 18.25 18.13 1.11 28.09 12,000 6.00 12,000 6.00 0.02 24
45 10-Jun 18.55 18.55 17.80 18.05 18.13 -1.90 27.78 22,000 10.99 18,000 9.00 0.03 36
46 09-Jun 17.15 18.50 17.15 18.40 18.21 2.22 28.32 14,000 7.00 10,000 5.00 0.02 20
47 06-Jun 17.85 18.30 17.40 18.00 17.89 0.84 27.00 18,000 9.00 16,000 8.00 0.03 32
48 05-Jun 17.50 19.00 17.50 17.85 17.98 -2.72 27.47 12,000 6.00 6,000 3.00 0.01 12
49 04-Jun 17.80 18.50 17.80 18.35 18.21 2.80 28.24 22,000 10.99 18,000 9.00 0.03 36
50 03-Jun 17.55 18.00 17.30 17.85 17.75 -0.83 27.47 20,000 10.00 16,000 8.00 0.03 32
51 02-Jun 17.35 18.00 17.35 18.00 17.76 0.00 27.00 14,000 7.00 10,000 5.00 0.02 20
52 30-May 17.50 18.50 17.30 18.00 17.86 -0.28 27.00 28,000 13.99 20,000 10.00 0.04 39
53 29-May 17.90 18.10 17.90 18.05 18.03 0.84 27.78 10,000 5.00 10,000 5.00 0.02 20
54 28-May 16.80 17.90 16.80 17.90 17.50 1.42 27.55 20,000 10.00 14,000 7.00 0.02 28
55 27-May 18.85 18.85 17.65 17.65 18.15 -2.75 27.17 10,000 5.00 8,000 4.00 0.01 16
56 26-May 17.30 18.15 17.30 18.15 17.97 4.91 27.93 10,000 5.00 8,000 4.00 0.01 16
57 23-May 18.45 18.45 17.25 17.30 17.67 -3.89 26.63 6,000 3.00 6,000 3.00 0.01 12
58 21-May 18.10 18.65 18.00 18.00 18.42 0.84 27.00 18,000 9.00 14,000 7.00 0.03 28
59 20-May 18.65 18.65 17.25 17.85 18.06 -0.28 27.47 18,000 9.00 12,000 6.00 0.02 24
60 19-May 19.30 19.30 17.90 17.90 18.28 -4.79 27.55 24,000 11.99 20,000 10.00 0.04 40
61 16-May 18.50 18.95 18.50 18.80 18.80 1.35 28.94 6,000 3.00 6,000 3.00 0.01 12
62 14-May 18.55 18.55 18.55 18.55 18.55 4.21 28.55 4,000 2.00 4,000 2.00 0.01 8
63 13-May 17.80 17.80 17.80 17.80 17.80 4.40 27.40 2,000 1.00 2,000 1.00 0.00 4
64 12-May 16.75 17.05 16.75 17.05 16.92 4.92 26.24 12,000 6.00 10,000 5.00 0.02 20
65 09-May 15.05 16.25 15.05 16.25 15.65 2.52 25.01 8,000 4.00 4,000 2.00 0.01 8
66 08-May 15.85 15.85 15.85 15.85 15.85 -4.80 24.39 2,000 1.00 2,000 1.00 0.00 4
67 07-May 16.65 16.90 16.65 16.65 16.71 0.00 25.63 12,000 6.00 10,000 5.00 0.02 20

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX