Stockint.com

Loading a wholistic market research tool


Research

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: 81.01; Drift%: -3.08
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: 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
SiS14:
High/Low Price Quarter: 84.01 / 52.0 Month: 67.51 / 58.0 Week: 89.59 / 78.03 Day: 79.9 / 78.18 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 79.90 79.90 78.18 78.59 78.75 0.03 502.71 479,298 9.24 114,253 4.96 0.90 68
2 10-Jul 77.99 79.52 77.22 78.57 78.52 1.51 502.59 305,564 5.89 33,842 1.47 0.27 20
3 09-Jul 76.35 78.52 76.35 77.40 77.48 0.44 495.10 470,843 9.07 94,250 4.09 0.73 56
4 08-Jul 77.12 79.62 75.21 77.06 77.76 -2.54 492.93 510,305 9.83 123,761 5.37 0.96 73
5 07-Jul 81.18 81.18 78.24 79.07 80.01 -1.19 505.79 472,684 9.11 98,643 4.28 0.79 58
6 04-Jul 79.11 82.44 79.11 80.02 80.36 0.08 511.86 420,154 8.10 23,540 1.02 0.19 14
7 03-Jul 79.80 80.49 78.03 79.96 78.79 0.62 511.48 429,733 8.28 74,168 3.22 0.58 44
8 02-Jul 81.75 81.99 78.58 79.47 80.26 -2.80 508.34 341,544 6.58 74,424 3.23 0.60 44
9 01-Jul 81.20 89.59 81.01 81.76 84.95 0.81 522.99 1,867,484 35.99 251,688 10.92 2.14 149
10 30-Jun 79.35 82.02 79.35 81.10 81.21 1.16 518.77 248,298 4.78 94,477 4.10 0.77 56
11 27-Jun 80.75 82.60 77.00 80.17 80.51 -0.17 512.82 440,840 8.50 140,727 6.11 1.13 83
12 26-Jun 73.50 84.00 72.70 80.31 78.74 9.56 513.72 544,060 10.48 201,566 8.75 1.59 119
13 25-Jun 72.11 73.87 72.01 73.30 72.85 1.64 468.88 264,291 5.09 167,264 7.26 1.22 99
14 24-Jun 73.00 73.69 70.09 72.12 71.80 0.57 461.33 245,897 4.74 104,124 4.52 0.75 62
15 23-Jun 70.00 72.50 68.81 71.71 71.09 0.84 458.71 360,869 6.95 145,074 6.29 1.03 86
16 20-Jun 68.26 71.88 67.79 71.11 70.06 3.13 454.87 235,695 4.54 73,476 3.19 0.51 44
17 19-Jun 67.80 70.22 66.70 68.95 68.82 1.70 441.05 394,684 7.61 130,291 5.65 0.90 77
18 18-Jun 66.48 68.10 65.00 67.80 66.87 2.51 433.69 219,433 4.23 92,041 3.99 0.62 55
19 17-Jun 64.71 68.41 63.89 66.14 66.23 2.21 423.08 163,890 3.16 71,853 3.12 0.48 43
20 16-Jun 64.05 66.14 63.76 64.71 64.96 -1.19 413.93 51,892 1.00 31,249 1.36 0.20 19
21 13-Jun 67.01 67.19 64.22 65.49 65.39 -3.56 418.92 143,370 2.76 76,931 3.34 0.50 46
22 12-Jun 64.99 69.68 63.91 67.91 67.27 6.51 434.40 335,488 6.46 109,485 4.75 0.74 65
23 11-Jun 62.50 64.06 62.12 63.76 63.37 3.20 407.85 144,520 2.78 84,765 3.68 0.54 50
24 10-Jun 60.97 62.72 60.16 61.78 61.59 3.09 395.19 203,358 3.92 61,666 2.68 0.38 37
25 09-Jun 60.22 61.00 58.00 59.93 59.16 1.42 383.35 139,719 2.69 55,667 2.42 0.33 33
26 06-Jun 59.67 62.54 58.50 59.09 60.15 -0.22 377.98 138,530 2.67 32,911 1.43 0.20 20
27 05-Jun 58.43 59.80 58.26 59.22 59.06 2.12 378.81 108,624 2.09 41,282 1.79 0.24 24
28 04-Jun 58.48 58.55 57.29 57.99 57.89 0.85 370.94 132,769 2.56 52,663 2.28 0.30 31
29 03-Jun 57.72 59.45 56.94 57.50 57.43 0.37 367.81 173,412 3.34 75,359 3.27 0.43 45
30 02-Jun 59.01 59.89 57.00 57.29 58.27 -4.02 366.47 176,750 3.41 75,372 3.27 0.44 45
31 30-May 61.17 61.17 58.00 59.69 59.21 -0.95 381.82 165,402 3.19 70,049 3.04 0.41 42
32 29-May 60.95 61.53 59.80 60.26 60.21 -0.12 385.46 83,762 1.61 32,652 1.42 0.20 19
33 28-May 61.85 62.80 59.90 60.33 61.32 -1.50 385.91 146,116 2.82 58,964 2.56 0.36 35
34 27-May 64.04 64.18 60.00 61.25 62.20 -4.18 391.80 241,721 4.66 110,778 4.81 0.69 66
35 26-May 64.63 65.30 63.00 63.92 63.93 0.88 408.88 231,652 4.46 82,828 3.59 0.53 49
36 23-May 64.38 65.00 62.71 63.36 63.53 -0.66 405.29 127,027 2.45 34,298 1.49 0.22 20
37 22-May 64.70 65.95 63.13 63.78 64.69 -2.63 407.98 126,493 2.44 29,039 1.26 0.19 17
38 21-May 64.86 66.50 63.23 65.50 65.34 0.99 418.98 190,699 3.67 50,442 2.19 0.33 30
39 20-May 64.00 65.38 62.52 64.86 64.32 0.45 414.89 253,067 4.88 90,128 3.91 0.58 53
40 19-May 63.58 65.21 62.00 64.57 63.63 1.56 413.03 241,256 4.65 101,488 4.40 0.65 60
41 16-May 60.85 64.48 58.51 63.58 61.40 6.06 406.70 379,424 7.31 167,156 7.25 1.03 99
42 15-May 61.03 63.12 58.74 59.95 60.71 -0.99 383.48 362,050 6.98 133,130 5.78 0.81 79
43 14-May 61.65 62.00 60.11 60.55 60.70 -0.30 387.32 228,918 4.41 95,143 4.13 0.58 56
44 13-May 61.00 61.87 60.25 60.73 60.68 0.23 388.47 152,785 2.94 34,018 1.48 0.21 20
45 12-May 62.70 63.31 60.00 60.59 61.27 -1.40 387.57 268,725 5.18 114,841 4.98 0.70 68
46 09-May 62.87 63.20 60.22 61.45 61.20 -2.26 393.08 220,663 4.25 92,892 4.03 0.57 55
47 08-May 63.55 63.55 61.77 62.87 62.75 -0.41 402.16 222,820 4.29 76,097 3.30 0.48 45
48 07-May 62.03 64.00 61.73 63.13 62.89 -0.80 403.82 294,234 5.67 86,952 3.77 0.55 52
49 06-May 64.20 67.51 63.40 63.64 64.96 -0.87 407.08 156,462 3.02 95,941 4.16 0.62 57
50 05-May 64.37 65.65 63.90 64.20 64.27 -0.26 410.67 107,434 2.07 83,970 3.64 0.54 50
51 02-May 63.00 65.57 63.00 64.37 64.14 0.56 411.75 112,227 2.16 68,801 2.98 0.44 41
52 30-Apr 66.37 66.37 63.50 64.01 64.34 -1.72 409.45 58,746 1.13 23,048 1.00 0.15 14
53 29-Apr 67.93 69.88 63.31 65.13 66.61 -4.14 416.62 109,617 2.11 69,357 3.01 0.46 41
54 28-Apr 65.90 68.51 65.02 67.94 67.07 3.52 434.59 61,964 1.19 31,159 1.35 0.21 18
55 25-Apr 65.00 68.40 64.51 65.63 65.93 -1.38 419.81 94,542 1.82 40,518 1.76 0.27 24
56 24-Apr 71.87 71.87 66.00 66.55 68.40 -6.58 425.70 83,657 1.61 61,012 2.65 0.42 36
57 23-Apr 72.50 73.98 70.05 71.24 71.37 -2.04 455.70 196,114 3.78 94,788 4.11 0.68 56
58 22-Apr 70.84 75.20 69.86 72.72 71.88 2.64 465.17 110,169 2.12 65,937 2.86 0.47 39
59 21-Apr 70.26 72.60 69.10 70.85 71.37 0.83 453.20 226,937 4.37 120,262 5.22 0.86 71
60 17-Apr 68.60 72.00 67.00 70.27 68.58 3.64 449.49 159,285 3.07 120,582 5.23 0.83 71
61 16-Apr 66.40 69.75 65.62 67.80 67.40 2.96 433.69 319,296 6.15 241,584 10.48 1.63 143
62 15-Apr 63.11 67.80 63.05 65.85 64.86 4.99 421.22 250,841 4.83 181,685 7.88 1.18 109
63 11-Apr 61.01 63.40 60.60 62.72 62.23 1.42 401.20 123,507 2.38 61,583 2.67 0.38 37
64 09-Apr 60.63 63.45 57.51 61.84 60.33 3.52 395.57 92,059 1.77 60,135 2.61 0.36 36
65 08-Apr 61.50 61.83 58.00 59.74 60.12 -1.11 382.14 179,356 3.46 140,931 6.11 0.85 84
66 07-Apr 56.00 61.99 53.50 60.41 58.27 4.28 386.42 198,694 3.83 126,853 5.50 0.74 76
67 04-Apr 56.50 58.50 55.20 57.93 56.64 1.72 370.56 166,073 3.20 116,978 5.08 0.66 70

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