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: 1.95 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 23-Oct-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 0.46 Barrier: 0.57; Drift%: 1.72
Basic Industry: Edible Oil Total Equity: 428,400,000 Low52 Date: 18-Jun-2025 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: 1.08 / 0.81 Week: 0.61 / 0.53 Day: 0.58 / 0.57 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 0.57 0.58 0.57 0.58 0.57 1.75 24.85 130,672 4.38 0 0.00 0.00 3
2 10-Jul 0.56 0.57 0.56 0.57 0.57 1.79 24.42 152,114 5.10 0 0.00 0.00 4
3 09-Jul 0.58 0.58 0.56 0.56 0.57 -3.45 23.99 141,221 4.74 0 0.00 0.00 4
4 08-Jul 0.60 0.60 0.58 0.58 0.59 -3.33 24.85 424,525 14.23 0 0.00 0.00 11
5 07-Jul 0.61 0.62 0.60 0.60 0.61 -1.64 25.70 880,782 29.53 0 0.00 0.00 22
6 04-Jul 0.61 0.61 0.61 0.61 0.61 0.00 26.13 986,666 33.08 0 0.00 0.00 25
7 03-Jul 0.61 0.61 0.61 0.61 0.61 3.39 26.13 346,418 11.62 0 0.00 0.00 9
8 02-Jul 0.59 0.59 0.59 0.59 0.59 3.51 25.28 347,989 11.67 0 0.00 0.00 9
9 01-Jul 0.57 0.57 0.57 0.57 0.57 3.64 24.42 400,872 13.44 0 0.00 0.00 10
10 30-Jun 0.54 0.55 0.53 0.55 0.55 3.77 23.56 523,051 17.54 0 0.00 0.00 13
11 27-Jun 0.54 0.54 0.52 0.53 0.54 1.92 22.71 1,025,942 34.40 0 0.00 0.00 26
12 26-Jun 0.53 0.53 0.51 0.52 0.52 1.96 22.28 1,033,966 34.67 0 0.00 0.00 26
13 25-Jun 0.52 0.53 0.51 0.51 0.52 0.00 21.85 1,376,835 46.17 0 0.00 0.00 35
14 24-Jun 0.53 0.54 0.51 0.51 0.53 -1.92 21.85 1,692,533 56.75 0 0.00 0.00 43
15 23-Jun 0.56 0.56 0.51 0.52 0.53 -3.70 22.28 2,416,141 81.02 0 0.00 0.00 62
16 20-Jun 0.54 0.54 0.54 0.54 0.54 3.85 23.13 181,461 6.08 0 0.00 0.00 5
17 19-Jun 0.52 0.52 0.52 0.52 0.52 4.00 22.28 360,365 12.08 0 0.00 0.00 9
18 18-Jun 0.49 0.50 0.46 0.50 0.50 4.17 21.42 1,804,818 60.52 0 0.00 0.00 46
19 17-Jun 0.52 0.52 0.48 0.48 0.48 -5.88 20.56 5,966,117 200.05 0 0.00 0.00 152
20 16-Jun 0.51 0.53 0.51 0.51 0.51 -5.56 21.85 1,892,501 63.46 0 0.00 0.00 48
21 13-Jun 0.55 0.58 0.54 0.54 0.54 -5.26 23.13 2,239,310 75.09 0 0.00 0.00 57
22 12-Jun 0.61 0.63 0.57 0.57 0.59 -5.00 24.42 3,928,640 131.73 0 0.00 0.00 100
23 11-Jun 0.63 0.64 0.60 0.60 0.61 -6.25 25.70 3,089,719 103.60 0 0.00 0.00 79
24 10-Jun 0.69 0.70 0.64 0.64 0.66 -5.88 27.42 2,916,970 97.81 0 0.00 0.00 74
25 09-Jun 0.73 0.73 0.68 0.68 0.69 -5.56 29.13 2,272,424 76.20 0 0.00 0.00 58
26 06-Jun 0.79 0.79 0.72 0.72 0.73 -5.26 30.84 1,599,276 53.63 0 0.00 0.00 41
27 05-Jun 0.80 0.81 0.76 0.76 0.77 -5.00 32.56 1,310,461 43.94 0 0.00 0.00 33
28 04-Jun 0.80 0.80 0.76 0.80 0.79 2.56 34.27 392,982 13.18 0 0.00 0.00 10
29 03-Jun 0.81 0.83 0.78 0.78 0.81 -3.70 33.42 1,203,372 40.35 0 0.00 0.00 31
30 02-Jun 0.86 0.88 0.81 0.81 0.82 -5.81 34.70 1,076,190 36.09 0 0.00 0.00 27
31 30-May 0.89 0.89 0.84 0.86 0.87 -1.15 36.84 383,790 12.87 0 0.00 0.00 10
32 29-May 0.87 0.88 0.84 0.87 0.87 3.57 37.27 393,749 13.20 0 0.00 0.00 10
33 28-May 0.85 0.86 0.81 0.84 0.85 0.00 35.99 521,354 17.48 0 0.00 0.00 13
34 27-May 0.91 0.91 0.84 0.84 0.84 -5.62 35.99 1,726,105 57.88 0 0.00 0.00 44
35 26-May 0.98 0.98 0.89 0.89 0.90 -5.32 38.13 2,127,341 71.33 0 0.00 0.00 54
36 23-May 1.00 1.01 0.94 0.94 0.95 -5.05 40.27 1,760,663 59.04 0 0.00 0.00 45
37 22-May 1.02 1.05 0.99 0.99 1.00 -5.71 42.41 1,381,576 46.33 0 0.00 0.00 35
38 21-May 1.03 1.06 1.02 1.05 1.05 0.00 44.98 205,948 6.91 0 0.00 0.00 5
39 20-May 1.05 1.08 1.01 1.05 1.05 1.94 44.98 564,389 18.92 0 0.00 0.00 14
40 19-May 1.05 1.05 1.00 1.03 1.03 3.00 44.13 589,223 19.76 0 0.00 0.00 15
41 16-May 1.03 1.03 0.97 1.00 1.01 -1.96 42.00 468,781 15.72 0 0.00 0.00 12
42 15-May 1.05 1.05 0.99 1.02 1.02 -0.97 43.70 284,778 9.55 0 0.00 0.00 7
43 14-May 1.05 1.05 0.99 1.03 1.03 -0.96 44.13 220,792 7.40 0 0.00 0.00 6
44 13-May 1.04 1.05 1.00 1.04 1.03 2.97 44.55 256,757 8.61 0 0.00 0.00 7
45 12-May 1.00 1.01 0.98 1.01 1.00 4.12 43.27 135,602 4.55 0 0.00 0.00 3
46 09-May 0.97 1.03 0.95 0.97 0.98 -3.96 41.55 249,097 8.35 0 0.00 0.00 6
47 08-May 1.01 1.03 0.99 1.01 1.01 2.02 43.27 29,822 1.00 0 0.00 0.00 1
48 07-May 1.00 1.02 0.98 0.99 1.00 -1.00 42.41 166,657 5.59 0 0.00 0.00 4
49 06-May 1.06 1.06 0.99 1.00 1.00 -3.85 42.00 229,755 7.70 0 0.00 0.00 6
50 05-May 1.05 1.05 1.00 1.04 1.03 4.00 44.55 232,897 7.81 0 0.00 0.00 6
51 02-May 1.04 1.04 0.97 1.00 1.01 -2.91 42.00 177,057 5.94 0 0.00 0.00 5
52 30-Apr 0.99 1.04 0.99 1.03 1.02 1.98 44.13 174,487 5.85 0 0.00 0.00 4
53 29-Apr 1.05 1.05 1.00 1.01 1.02 -0.98 43.27 93,375 3.13 0 0.00 0.00 2
54 28-Apr 1.03 1.05 1.02 1.02 1.04 -2.86 43.70 189,753 6.36 0 0.00 0.00 5
55 25-Apr 1.02 1.05 1.02 1.05 1.03 0.96 44.98 110,884 3.72 0 0.00 0.00 3
56 24-Apr 1.03 1.07 1.00 1.04 1.04 -0.95 44.55 356,546 11.96 0 0.00 0.00 9
57 23-Apr 1.09 1.09 1.05 1.05 1.06 -1.87 44.98 115,484 3.87 0 0.00 0.00 3
58 22-Apr 1.10 1.10 1.07 1.07 1.09 0.00 45.84 167,181 5.61 0 0.00 0.00 4
59 21-Apr 1.10 1.10 1.03 1.07 1.06 0.00 45.84 237,272 7.96 0 0.00 0.00 6
60 17-Apr 1.05 1.10 1.02 1.07 1.06 1.90 45.84 247,094 8.29 0 0.00 0.00 6
61 16-Apr 1.03 1.07 1.00 1.05 1.02 1.94 44.98 359,038 12.04 0 0.00 0.00 9
62 15-Apr 1.09 1.09 1.01 1.03 1.04 -3.74 44.13 175,813 5.90 0 0.00 0.00 4
63 11-Apr 1.10 1.10 1.02 1.07 1.06 -0.93 45.84 104,941 3.52 0 0.00 0.00 3
64 09-Apr 1.06 1.08 1.01 1.08 1.04 2.86 46.27 51,420 1.72 0 0.00 0.00 1
65 08-Apr 1.07 1.07 0.99 1.05 1.02 1.94 44.98 247,510 8.30 0 0.00 0.00 6
66 07-Apr 1.05 1.07 1.03 1.03 1.04 -5.50 44.13 126,469 4.24 0 0.00 0.00 3
67 04-Apr 1.09 1.13 1.05 1.09 1.09 0.00 46.70 121,140 4.06 0 0.00 0.00 3

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com