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: -; Drift%: -
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 / 0.21 / 0.0 / 26.18
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 84.01 / 52.0 Month: 89.59 / 75.21 Week: 79.5 / 76.76 Day: 79.6 / 76.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 79.00 79.60 76.80 77.84 78.35 -0.27 497.92 171,101 3.30 45,406 2.80 0.36 27
2 26-Aug 78.96 79.19 77.65 78.05 78.30 -0.65 499.26 214,563 4.13 20,541 1.27 0.16 12
3 25-Aug 77.80 81.95 77.35 78.56 79.31 2.01 502.52 253,674 4.89 62,848 3.87 0.50 38
4 22-Aug 77.36 79.59 76.10 77.01 77.32 0.05 492.61 306,584 5.91 82,255 5.07 0.64 49
5 21-Aug 76.83 78.80 76.23 76.97 77.45 0.54 492.35 267,187 5.15 105,115 6.48 0.81 63
6 20-Aug 77.50 78.43 74.00 76.56 77.21 -1.56 489.73 224,962 4.34 116,658 7.19 0.90 70
7 19-Aug 78.52 79.50 77.02 77.77 77.74 -0.21 497.47 237,070 4.57 63,572 3.92 0.49 38
8 18-Aug 78.21 78.93 77.50 77.93 78.28 -0.36 498.49 260,822 5.03 47,012 2.90 0.37 28
9 14-Aug 78.67 78.79 77.73 78.21 78.29 0.59 500.28 207,267 3.99 67,265 4.14 0.53 40
10 13-Aug 79.50 79.50 76.97 77.75 78.20 -1.08 497.34 216,481 4.17 37,883 2.33 0.30 23
11 12-Aug 79.00 79.09 76.94 78.60 78.03 0.60 502.78 240,075 4.63 35,688 2.20 0.28 21
12 11-Aug 77.00 79.00 76.76 78.13 77.96 -0.36 499.77 303,181 5.84 47,252 2.91 0.37 28
13 08-Aug 80.00 80.00 76.85 78.41 78.11 -0.32 501.56 276,603 5.33 16,227 1.00 0.13 10
14 07-Aug 79.30 79.56 76.41 78.66 78.00 -0.71 503.16 447,599 8.63 64,119 3.95 0.00 38
15 06-Aug 81.00 81.00 77.53 79.22 79.80 -1.05 506.74 491,498 9.47 124,212 7.65 0.99 74
16 05-Aug 80.00 81.20 79.75 80.06 80.45 -0.47 512.12 349,059 6.73 49,899 3.07 0.40 30
17 04-Aug 81.04 81.31 80.02 80.44 80.64 0.10 514.55 321,747 6.20 31,090 1.92 0.25 18
18 01-Aug 80.60 81.57 80.00 80.36 81.03 -1.28 514.04 380,093 7.32 37,270 2.30 0.30 22
19 31-Jul 81.35 82.00 80.25 81.40 81.36 0.06 520.69 374,298 7.21 62,854 3.87 0.51 37
20 30-Jul 82.90 82.91 80.02 81.35 81.48 -1.13 520.37 389,935 7.51 60,829 3.75 0.50 36
21 29-Jul 83.00 84.99 81.31 82.28 82.82 1.83 526.32 538,343 10.37 192,731 11.88 1.60 114
22 28-Jul 81.38 82.10 80.05 80.80 81.30 -0.22 516.85 478,332 9.22 99,233 6.11 0.81 59
23 25-Jul 80.90 81.90 79.78 80.98 80.78 1.11 518.00 416,435 8.02 35,748 2.20 0.29 21
24 24-Jul 80.32 82.19 79.90 80.09 80.74 -0.61 512.31 378,564 7.30 88,767 5.47 0.72 53
25 23-Jul 81.05 81.05 79.95 80.58 80.58 0.40 515.44 317,491 6.12 31,097 1.92 0.25 18
26 22-Jul 81.00 81.00 79.40 80.26 80.04 0.31 513.40 392,553 7.56 85,455 5.27 0.68 51
27 21-Jul 79.36 82.00 79.01 80.01 80.15 2.08 511.80 451,306 8.70 174,016 10.72 1.39 103
28 18-Jul 78.26 79.34 76.37 78.38 77.55 -0.81 501.37 333,059 6.42 54,506 3.36 0.42 32
29 17-Jul 79.75 80.10 78.45 79.02 79.23 -0.10 505.47 438,868 8.46 97,620 6.02 0.77 58
30 16-Jul 80.00 80.48 78.37 79.10 79.34 -0.21 505.98 471,530 9.09 160,577 9.90 1.27 95
31 15-Jul 79.36 80.32 76.76 79.27 78.90 1.19 507.06 431,248 8.31 93,262 5.75 0.74 55
32 14-Jul 78.99 79.30 77.39 78.34 78.27 -0.32 501.12 362,792 6.99 35,791 2.21 0.28 21
33 11-Jul 79.90 79.90 78.18 78.59 78.75 0.03 502.71 479,298 9.24 114,253 7.04 0.90 68
34 10-Jul 77.99 79.52 77.22 78.57 78.52 1.51 502.59 305,564 5.89 33,842 2.09 0.27 20
35 09-Jul 76.35 78.52 76.35 77.40 77.48 0.44 495.10 470,843 9.07 94,250 5.81 0.73 56
36 08-Jul 77.12 79.62 75.21 77.06 77.76 -2.54 492.93 510,305 9.83 123,761 7.63 0.96 73
37 07-Jul 81.18 81.18 78.24 79.07 80.01 -1.19 505.79 472,684 9.11 98,643 6.08 0.79 58
38 04-Jul 79.11 82.44 79.11 80.02 80.36 0.08 511.86 420,154 8.10 23,540 1.45 0.19 14
39 03-Jul 79.80 80.49 78.03 79.96 78.79 0.62 511.48 429,733 8.28 74,168 4.57 0.58 44
40 02-Jul 81.75 81.99 78.58 79.47 80.26 -2.80 508.34 341,544 6.58 74,424 4.59 0.60 44
41 01-Jul 81.20 89.59 81.01 81.76 84.95 0.81 522.99 1,867,484 35.99 251,688 15.51 2.14 149
42 30-Jun 79.35 82.02 79.35 81.10 81.21 1.16 518.77 248,298 4.78 94,477 5.82 0.77 56
43 27-Jun 80.75 82.60 77.00 80.17 80.51 -0.17 512.82 440,840 8.50 140,727 8.67 1.13 83
44 26-Jun 73.50 84.00 72.70 80.31 78.74 9.56 513.72 544,060 10.48 201,566 12.42 1.59 119
45 25-Jun 72.11 73.87 72.01 73.30 72.85 1.64 468.88 264,291 5.09 167,264 10.31 1.22 99
46 24-Jun 73.00 73.69 70.09 72.12 71.80 0.57 461.33 245,897 4.74 104,124 6.42 0.75 62
47 23-Jun 70.00 72.50 68.81 71.71 71.09 0.84 458.71 360,869 6.95 145,074 8.94 1.03 86
48 20-Jun 68.26 71.88 67.79 71.11 70.06 3.13 454.87 235,695 4.54 73,476 4.53 0.51 44
49 19-Jun 67.80 70.22 66.70 68.95 68.82 1.70 441.05 394,684 7.61 130,291 8.03 0.90 77
50 18-Jun 66.48 68.10 65.00 67.80 66.87 2.51 433.69 219,433 4.23 92,041 5.67 0.62 55
51 17-Jun 64.71 68.41 63.89 66.14 66.23 2.21 423.08 163,890 3.16 71,853 4.43 0.48 43
52 16-Jun 64.05 66.14 63.76 64.71 64.96 -1.19 413.93 51,892 1.00 31,249 1.93 0.20 19
53 13-Jun 67.01 67.19 64.22 65.49 65.39 -3.56 418.92 143,370 2.76 76,931 4.74 0.50 46
54 12-Jun 64.99 69.68 63.91 67.91 67.27 6.51 434.40 335,488 6.46 109,485 6.75 0.74 65
55 11-Jun 62.50 64.06 62.12 63.76 63.37 3.20 407.85 144,520 2.78 84,765 5.22 0.54 50
56 10-Jun 60.97 62.72 60.16 61.78 61.59 3.09 395.19 203,358 3.92 61,666 3.80 0.38 37
57 09-Jun 60.22 61.00 58.00 59.93 59.16 1.42 383.35 139,719 2.69 55,667 3.43 0.33 33
58 06-Jun 59.67 62.54 58.50 59.09 60.15 -0.22 377.98 138,530 2.67 32,911 2.03 0.20 20
59 05-Jun 58.43 59.80 58.26 59.22 59.06 2.12 378.81 108,624 2.09 41,282 2.54 0.24 24
60 04-Jun 58.48 58.55 57.29 57.99 57.89 0.85 370.94 132,769 2.56 52,663 3.25 0.30 31
61 03-Jun 57.72 59.45 56.94 57.50 57.43 0.37 367.81 173,412 3.34 75,359 4.64 0.43 45
62 02-Jun 59.01 59.89 57.00 57.29 58.27 -4.02 366.47 176,750 3.41 75,372 4.64 0.44 45
63 30-May 61.17 61.17 58.00 59.69 59.21 -0.95 381.82 165,402 3.19 70,049 4.32 0.41 42
64 29-May 60.95 61.53 59.80 60.26 60.21 -0.12 385.46 83,762 1.61 32,652 2.01 0.20 19
65 28-May 61.85 62.80 59.90 60.33 61.32 -1.50 385.91 146,116 2.82 58,964 3.63 0.36 35
66 27-May 64.04 64.18 60.00 61.25 62.20 -4.18 391.80 241,721 4.66 110,778 6.83 0.69 66
67 26-May 64.63 65.30 63.00 63.92 63.93 0.88 408.88 231,652 4.46 82,828 5.10 0.53 49

Similar Stocks: SRD    UNIENTER    VINYLINDIA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com