Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SRD, Shankar Lal Rampal Dye-Chem Limited, INE01NE01012, Listing: 09-Oct-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 2 High52 Price: 115.0 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 09-Oct-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10 Low52 Price: 52.0 Barrier: -; Drift%: -
Basic Industry: Trading - Chemicals Total Equity: 63,966,780 Low52 Date: 27-Mar-2025 SHP: 73.61 / 0.03 / 0.0 / 26.37
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 84.01 / 52.0 Month: 68.0 / 52.0 Week: 64.48 / 58.51 Day: 66.5 / 63.23 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 64.86 66.50 63.23 65.50 65.34 0.99 418.98 190,699 3.25 50,442 2.19 0.33 0.30
2 20-May 64.00 65.38 62.52 64.86 64.32 0.45 414.89 253,067 4.31 90,128 3.91 0.58 0.53
3 19-May 63.58 65.21 62.00 64.57 63.63 1.56 413.03 241,256 4.11 101,488 4.40 0.65 0.60
4 16-May 60.85 64.48 58.51 63.58 61.40 6.06 406.70 379,424 6.46 167,156 7.25 1.03 0.99
5 15-May 61.03 63.12 58.74 59.95 60.71 -0.99 383.48 362,050 6.16 133,130 5.78 0.81 0.79
6 14-May 61.65 62.00 60.11 60.55 60.70 -0.30 387.32 228,918 3.90 95,143 4.13 0.58 0.56
7 13-May 61.00 61.87 60.25 60.73 60.68 0.23 388.47 152,785 2.60 34,018 1.48 0.21 0.20
8 12-May 62.70 63.31 60.00 60.59 61.27 -1.40 387.57 268,725 4.57 114,841 4.98 0.70 0.68
9 09-May 62.87 63.20 60.22 61.45 61.20 -2.26 393.08 220,663 3.76 92,892 4.03 0.57 0.55
10 08-May 63.55 63.55 61.77 62.87 62.75 -0.41 402.16 222,820 3.79 76,097 3.30 0.48 0.45
11 07-May 62.03 64.00 61.73 63.13 62.89 -0.80 403.82 294,234 5.01 86,952 3.77 0.55 0.52
12 06-May 64.20 67.51 63.40 63.64 64.96 -0.87 407.08 156,462 2.66 95,941 4.16 0.62 0.57
13 05-May 64.37 65.65 63.90 64.20 64.27 -0.26 410.67 107,434 1.83 83,970 3.64 0.54 0.50
14 02-May 63.00 65.57 63.00 64.37 64.14 0.56 411.75 112,227 1.91 68,801 2.98 0.44 0.41
15 30-Apr 66.37 66.37 63.50 64.01 64.34 -1.72 409.45 58,746 1.00 23,048 1.00 0.15 0.14
16 29-Apr 67.93 69.88 63.31 65.13 66.61 -4.14 416.62 109,617 1.87 69,357 3.01 0.46 0.41
17 28-Apr 65.90 68.51 65.02 67.94 67.07 3.52 434.59 61,964 1.05 31,159 1.35 0.21 0.18
18 25-Apr 65.00 68.40 64.51 65.63 65.93 -1.38 419.81 94,542 1.61 40,518 1.76 0.27 0.24
19 24-Apr 71.87 71.87 66.00 66.55 68.40 -6.58 425.70 83,657 1.42 61,012 2.65 0.42 0.36
20 23-Apr 72.50 73.98 70.05 71.24 71.37 -2.04 455.70 196,114 3.34 94,788 4.11 0.68 0.56
21 22-Apr 70.84 75.20 69.86 72.72 71.88 2.64 465.17 110,169 1.88 65,937 2.86 0.47 0.39
22 21-Apr 70.26 72.60 69.10 70.85 71.37 0.83 453.20 226,937 3.86 120,262 5.22 0.86 0.71
23 17-Apr 68.60 72.00 67.00 70.27 68.58 3.64 449.49 159,285 2.71 120,582 5.23 0.83 0.71
24 16-Apr 66.40 69.75 65.62 67.80 67.40 2.96 433.69 319,296 5.44 241,584 10.48 1.63 1.43
25 15-Apr 63.11 67.80 63.05 65.85 64.86 4.99 421.22 250,841 4.27 181,685 7.88 1.18 1.09
26 11-Apr 61.01 63.40 60.60 62.72 62.23 1.42 401.20 123,507 2.10 61,583 2.67 0.38 0.37
27 09-Apr 60.63 63.45 57.51 61.84 60.33 3.52 395.57 92,059 1.57 60,135 2.61 0.36 0.36
28 08-Apr 61.50 61.83 58.00 59.74 60.12 -1.11 382.14 179,356 3.05 140,931 6.11 0.85 0.84
29 07-Apr 56.00 61.99 53.50 60.41 58.27 4.28 386.42 198,694 3.38 126,853 5.50 0.74 0.76
30 04-Apr 56.50 58.50 55.20 57.93 56.64 1.72 370.56 166,073 2.83 116,978 5.08 0.66 0.70
31 03-Apr 54.02 58.39 54.02 56.95 56.26 3.26 364.29 95,826 1.63 69,517 3.02 0.39 0.42
32 02-Apr 54.95 57.10 53.54 55.15 55.33 -1.64 352.78 202,910 3.45 175,361 7.61 0.97 1.05
33 01-Apr 55.30 58.35 53.50 56.07 56.21 1.28 358.66 99,871 1.70 65,225 2.83 0.37 0.39
34 28-Mar 57.34 58.00 53.00 55.36 55.02 2.67 354.12 128,701 2.19 90,659 3.93 0.50 0.54
35 27-Mar 53.95 56.51 52.00 53.92 53.32 -0.06 344.91 221,210 3.77 138,159 5.99 0.74 0.83
36 26-Mar 57.02 58.00 53.35 53.95 55.32 -6.53 345.10 234,672 3.99 155,073 6.73 0.86 0.93
37 25-Mar 58.52 59.40 56.82 57.72 57.91 -2.15 369.22 162,131 2.76 144,975 6.29 0.84 0.87
38 24-Mar 61.00 61.00 58.20 58.99 59.50 1.48 377.34 247,556 4.21 211,268 9.17 1.26 1.26
39 21-Mar 59.50 59.50 57.74 58.13 58.38 -0.33 371.84 60,416 1.03 46,294 2.01 0.27 0.28
40 20-Mar 60.41 60.84 57.50 58.32 59.40 -2.56 373.05 60,801 1.03 52,535 2.28 0.31 0.31
41 19-Mar 61.06 61.10 59.10 59.85 60.06 -0.32 382.84 62,864 1.07 47,025 2.04 0.28 0.28
42 18-Mar 61.05 62.50 59.89 60.04 60.59 0.28 384.06 87,367 1.49 65,903 2.86 0.40 0.39
43 17-Mar 61.99 61.99 59.30 59.87 60.13 -0.18 382.97 86,068 1.47 69,498 3.02 0.42 0.42
44 13-Mar 61.21 61.72 59.36 59.98 60.33 -0.45 383.67 39,280 0.67 24,566 1.07 0.15 0.15
45 12-Mar 62.98 62.98 60.00 60.25 61.18 -2.81 385.40 64,270 1.09 42,215 1.83 0.26 0.25
46 11-Mar 63.00 63.37 61.50 61.99 62.14 -1.15 396.53 46,704 0.80 37,742 1.64 0.23 0.23
47 10-Mar 62.41 68.00 61.61 62.71 63.22 0.61 401.14 90,037 1.53 43,275 1.88 0.27 0.26
48 07-Mar 62.10 63.49 61.05 62.33 62.65 0.35 398.70 22,461 0.38 12,918 0.56 0.08 0.08
49 06-Mar 63.84 64.48 60.50 62.11 62.66 -1.43 397.30 30,411 0.52 23,263 1.01 0.15 0.14
50 05-Mar 63.15 64.00 62.00 63.01 63.09 -0.22 403.05 24,639 0.42 12,323 0.53 0.08 0.07
51 04-Mar 64.25 64.25 62.80 63.15 63.28 -0.41 403.95 39,742 0.68 32,699 1.42 0.21 0.20
52 03-Mar 63.95 64.55 61.01 63.41 63.46 0.78 405.61 24,553 0.42 12,001 0.52 0.08 0.07
53 28-Feb 61.42 66.23 60.00 62.92 63.78 4.50 402.48 138,735 2.36 54,962 2.38 0.35 0.33
54 27-Feb 64.90 64.90 60.05 60.21 61.32 -3.63 385.14 32,036 0.55 20,548 0.89 0.13 0.12
55 25-Feb 64.29 65.50 62.00 62.48 63.43 -0.98 399.66 8,553 0.15 3,844 0.17 0.02 0.02
56 24-Feb 65.99 65.99 62.00 63.10 63.70 -2.98 403.63 55,019 0.94 45,344 1.97 0.29 0.27
57 21-Feb 64.84 66.47 64.84 65.04 65.34 -0.02 416.04 44,025 0.75 33,866 1.47 0.22 0.20
58 20-Feb 65.90 67.00 64.50 65.05 65.51 -1.26 416.10 54,741 0.93 46,274 2.01 0.30 0.28
59 19-Feb 65.25 68.50 64.97 65.88 66.49 3.75 421.41 31,845 0.54 19,188 0.83 0.13 0.11
60 18-Feb 67.09 69.59 62.45 63.50 66.85 -8.49 406.19 44,013 0.75 25,635 1.11 0.17 0.15
61 17-Feb 70.55 71.00 66.99 69.39 69.53 -1.64 443.87 50,342 0.86 30,651 1.33 0.21 0.18
62 14-Feb 69.94 72.50 67.01 70.55 71.19 0.96 451.29 56,641 0.96 40,290 1.75 0.29 0.24
63 13-Feb 69.61 71.84 69.00 69.88 70.29 -1.03 447.00 23,754 0.40 11,666 0.51 0.08 0.07
64 12-Feb 72.89 72.89 68.00 70.61 69.60 -0.34 451.67 42,899 0.73 27,496 1.19 0.19 0.16
65 11-Feb 69.50 71.80 64.00 70.85 70.12 0.35 453.20 45,258 0.77 24,818 1.08 0.17 0.15
66 10-Feb 70.98 70.98 67.62 70.60 69.62 2.20 451.61 33,392 0.57 18,884 0.82 0.13 0.11
67 07-Feb 68.49 71.79 66.97 69.08 68.97 2.34 441.88 22,840 0.39 14,479 0.63 0.10 0.09

Similar Stocks: SRD    UNIENTER    VINYLINDIA    DHARIWAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com