Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SRPL, Shree Ram Proteins Limited, INE008Z01020, Listing: 23-Sep-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 1.13 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 04-Apr-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 0.45 Barrier: -; Drift%: -
Basic Industry: Edible Oil Total Equity: 428,400,000 Low52 Date: 30-Mar-2026 SHP: 4.08 / 4.44 / 0.0 / 91.49
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1.36 / 0.93 Month: 0.7 / 0.63 Week: 0.55 / 0.55 Day: 0.45 / 0.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 30-Mar 0.45 0.45 0.45 0.45 0.45 -4.26 19.28 155,570 2.13 0 0.00 0.00 4
2 23-Mar 0.47 0.47 0.47 0.47 0.47 -4.08 20.13 86,393 1.18 0 0.00 0.00 2
3 16-Mar 0.49 0.49 0.49 0.49 0.49 -3.92 20.99 130,417 1.79 0 0.00 0.00 3
4 09-Mar 0.51 0.51 0.51 0.51 0.51 -3.77 21.85 72,909 1.00 0 0.00 0.00 2
5 02-Mar 0.53 0.53 0.53 0.53 0.53 -3.64 22.71 214,023 2.94 0 0.00 0.00 5
6 23-Feb 0.55 0.55 0.55 0.55 0.55 -3.51 23.56 92,592 1.27 0 0.00 0.00 2
7 16-Feb 0.58 0.58 0.57 0.57 0.57 -5.00 24.42 166,220 2.28 0 0.00 0.00 4
8 29-Jan 0.57 0.61 0.57 0.60 0.57 1.69 25.70 1,096,343 15.04 0 0.00 0.00 28
9 28-Jan 0.57 0.60 0.57 0.59 0.59 1.72 25.28 182,185 2.50 0 0.00 0.00 5
10 27-Jan 0.59 0.60 0.58 0.58 0.59 -1.69 24.85 131,083 1.80 0 0.00 0.00 3
11 23-Jan 0.61 0.61 0.59 0.59 0.59 -3.28 25.28 156,010 2.14 0 0.00 0.00 4
12 22-Jan 0.58 0.63 0.58 0.61 0.61 0.00 26.13 138,549 1.90 0 0.00 0.00 4
13 21-Jan 0.62 0.63 0.58 0.61 0.62 1.67 26.13 337,750 4.63 0 0.00 0.00 9
14 20-Jan 0.61 0.63 0.59 0.60 0.61 -1.64 25.70 174,885 2.40 0 0.00 0.00 4
15 19-Jan 0.65 0.65 0.61 0.61 0.62 -3.17 26.13 107,778 1.48 0 0.00 0.00 3
16 16-Jan 0.61 0.65 0.61 0.63 0.63 1.61 26.99 307,789 4.22 0 0.00 0.00 8
17 14-Jan 0.61 0.66 0.61 0.62 0.63 -3.12 26.56 134,018 1.84 0 0.00 0.00 3
18 13-Jan 0.66 0.66 0.62 0.64 0.64 0.00 27.42 242,032 3.32 0 0.00 0.00 6
19 12-Jan 0.65 0.67 0.63 0.64 0.65 -1.54 27.42 247,994 3.40 0 0.00 0.00 6
20 09-Jan 0.64 0.67 0.64 0.65 0.66 0.00 27.85 140,011 1.92 0 0.00 0.00 4
21 08-Jan 0.65 0.68 0.65 0.65 0.65 -1.52 27.85 208,164 2.86 0 0.00 0.00 5
22 07-Jan 0.67 0.68 0.65 0.66 0.67 0.00 28.27 200,350 2.75 0 0.00 0.00 5
23 06-Jan 0.66 0.67 0.64 0.66 0.66 0.00 28.27 269,238 3.69 0 0.00 0.00 7
24 05-Jan 0.67 0.68 0.66 0.66 0.67 0.00 28.27 155,993 2.14 0 0.00 0.00 4
25 02-Jan 0.68 0.68 0.66 0.66 0.67 -1.49 28.27 166,114 2.28 0 0.00 0.00 4
26 01-Jan 0.67 0.68 0.66 0.67 0.67 1.52 28.70 477,627 6.55 0 0.00 0.00 12
27 31-Dec 0.64 0.68 0.64 0.66 0.65 -1.49 28.27 498,951 6.84 0 0.00 0.00 13
28 30-Dec 0.66 0.68 0.66 0.67 0.67 1.52 28.70 113,363 1.55 0 0.00 0.00 3
29 29-Dec 0.69 0.69 0.66 0.66 0.67 -1.49 28.27 175,828 2.41 0 0.00 0.00 4
30 26-Dec 0.66 0.68 0.66 0.67 0.68 0.00 28.70 334,780 4.59 0 0.00 0.00 9
31 24-Dec 0.69 0.69 0.66 0.67 0.67 0.00 28.70 228,585 3.14 0 0.00 0.00 6
32 23-Dec 0.67 0.69 0.66 0.67 0.68 1.52 28.70 281,409 3.86 0 0.00 0.00 7
33 22-Dec 0.67 0.68 0.64 0.66 0.67 0.00 28.27 156,950 2.15 0 0.00 0.00 4
34 19-Dec 0.68 0.68 0.65 0.66 0.67 -1.49 28.27 94,271 1.29 0 0.00 0.00 2
35 18-Dec 0.70 0.70 0.65 0.67 0.67 0.00 28.70 274,321 3.76 0 0.00 0.00 7
36 17-Dec 0.68 0.69 0.65 0.67 0.68 0.00 28.70 105,053 1.44 0 0.00 0.00 3
37 16-Dec 0.68 0.68 0.65 0.67 0.66 0.00 28.70 229,974 3.15 0 0.00 0.00 6
38 15-Dec 0.69 0.69 0.65 0.67 0.67 -1.47 28.70 530,192 7.27 0 0.00 0.00 14
39 12-Dec 0.70 0.70 0.68 0.68 0.69 0.00 29.13 377,149 5.17 0 0.00 0.00 10
40 11-Dec 0.67 0.68 0.66 0.68 0.67 4.62 29.13 432,638 5.93 0 0.00 0.00 11
41 10-Dec 0.69 0.69 0.64 0.65 0.65 -2.99 27.85 263,455 3.61 0 0.00 0.00 7
42 09-Dec 0.66 0.68 0.63 0.67 0.65 1.52 28.70 549,783 7.54 0 0.00 0.00 14
43 08-Dec 0.68 0.69 0.65 0.66 0.67 -1.49 28.27 433,562 5.95 0 0.00 0.00 11
44 05-Dec 0.66 0.68 0.66 0.67 0.67 0.00 28.70 166,748 2.29 0 0.00 0.00 4
45 04-Dec 0.66 0.68 0.65 0.67 0.67 0.00 28.70 253,021 3.47 0 0.00 0.00 6
46 03-Dec 0.65 0.68 0.65 0.67 0.67 1.52 28.70 184,311 2.53 0 0.00 0.00 5
47 02-Dec 0.67 0.68 0.65 0.66 0.67 -1.49 28.27 337,144 4.62 0 0.00 0.00 9
48 01-Dec 0.68 0.68 0.66 0.67 0.67 1.52 28.70 162,881 2.23 0 0.00 0.00 4
49 28-Nov 0.66 0.68 0.65 0.66 0.66 -1.49 28.27 175,244 2.40 0 0.00 0.00 4
50 27-Nov 0.68 0.68 0.65 0.67 0.67 0.00 28.70 122,329 1.68 0 0.00 0.00 3
51 26-Nov 0.66 0.68 0.65 0.67 0.67 1.52 28.70 162,649 2.23 0 0.00 0.00 4
52 25-Nov 0.67 0.69 0.63 0.66 0.67 0.00 28.27 208,532 2.86 0 0.00 0.00 5
53 24-Nov 0.70 0.70 0.63 0.66 0.66 -1.49 28.27 270,266 3.71 0 0.00 0.00 7
54 21-Nov 0.63 0.68 0.63 0.67 0.67 1.52 28.70 125,009 1.71 0 0.00 0.00 3
55 20-Nov 0.68 0.68 0.65 0.66 0.66 -1.49 28.27 339,287 4.65 0 0.00 0.00 9
56 19-Nov 0.68 0.69 0.66 0.67 0.68 -2.90 28.70 234,560 3.22 0 0.00 0.00 6
57 18-Nov 0.67 0.72 0.66 0.69 0.68 0.00 29.56 542,645 7.44 0 0.00 0.00 14
58 17-Nov 0.68 0.69 0.62 0.69 0.67 4.55 29.56 778,017 10.67 0 0.00 0.00 20
59 14-Nov 0.69 0.69 0.66 0.66 0.68 -2.94 28.27 319,291 4.38 0 0.00 0.00 8
60 13-Nov 0.68 0.70 0.67 0.68 0.69 0.00 29.13 271,856 3.73 0 0.00 0.00 7
61 12-Nov 0.68 0.70 0.68 0.68 0.69 1.49 29.13 307,041 4.21 0 0.00 0.00 8
62 11-Nov 0.71 0.71 0.67 0.67 0.69 -4.29 28.70 564,294 7.74 0 0.00 0.00 14
63 10-Nov 0.70 0.72 0.68 0.70 0.70 1.45 29.99 846,118 11.60 0 0.00 0.00 22
64 07-Nov 0.67 0.71 0.66 0.69 0.70 1.47 29.56 512,241 7.03 0 0.00 0.00 13
65 06-Nov 0.68 0.72 0.66 0.68 0.69 -1.45 29.13 349,641 4.80 0 0.00 0.00 9
66 04-Nov 0.73 0.73 0.69 0.69 0.71 -4.17 29.56 352,412 4.83 0 0.00 0.00 9
67 03-Nov 0.73 0.74 0.70 0.72 0.72 0.00 30.84 228,508 3.13 0 0.00 0.00 6

Similar Stocks: AWL    MARICO    PATANJALI    BCLIND    GOKUL    GOKULAGRO    KRITINUT    MKPL    NKIND    ROML    SRPL    KNAGRI    RBS    RCDL    SUNDROP   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com