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: 0.56; Drift%: 11.11
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: 0.63 / 0.56 Week: 0.56 / 0.56 Day: 0.63 / 0.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 0.63 0.63 0.60 0.63 0.63 5.00 26.99 1,257,149 9.62 0 0.00 0.00 32
2 26-Aug 0.60 0.60 0.57 0.60 0.60 3.45 25.70 2,061,721 15.78 0 0.00 0.00 53
3 25-Aug 0.58 0.58 0.58 0.58 0.58 3.57 24.85 365,333 2.80 0 0.00 0.00 9
4 22-Aug 0.56 0.56 0.56 0.56 0.56 3.70 23.99 245,244 1.88 0 0.00 0.00 6
5 21-Aug 0.54 0.54 0.53 0.54 0.54 3.85 23.13 542,290 4.15 0 0.00 0.00 14
6 20-Aug 0.47 0.52 0.47 0.52 0.50 4.00 22.28 1,046,677 8.01 0 0.00 0.00 27
7 19-Aug 0.50 0.51 0.50 0.50 0.50 -5.66 21.42 1,208,814 9.25 0 0.00 0.00 31
8 18-Aug 0.53 0.53 0.53 0.53 0.53 -5.36 22.71 622,044 4.76 0 0.00 0.00 16
9 11-Aug 0.56 0.56 0.56 0.56 0.56 -11.11 23.99 288,860 2.21 0 0.00 0.00 7
10 04-Aug 0.60 0.60 0.59 0.59 0.59 -3.28 25.28 228,408 1.75 0 0.00 0.00 6
11 28-Jul 0.61 0.61 0.61 0.61 0.61 0.00 26.13 433,508 3.32 0 0.00 0.00 11
12 21-Jul 0.63 0.63 0.63 0.63 0.63 0.00 26.99 260,683 1.99 0 0.00 0.00 7
13 18-Jul 0.63 0.63 0.63 0.63 0.63 1.61 26.99 207,402 1.59 0 0.00 0.00 5
14 17-Jul 0.61 0.62 0.61 0.62 0.62 1.64 26.56 229,332 1.76 0 0.00 0.00 6
15 16-Jul 0.60 0.61 0.60 0.61 0.61 1.67 26.13 344,657 2.64 0 0.00 0.00 9
16 15-Jul 0.60 0.60 0.60 0.60 0.60 1.69 25.70 453,924 3.47 0 0.00 0.00 12
17 14-Jul 0.59 0.59 0.59 0.59 0.59 1.72 25.28 208,836 1.60 0 0.00 0.00 5
18 11-Jul 0.57 0.58 0.57 0.58 0.57 1.75 24.85 130,672 1.00 0 0.00 0.00 3
19 10-Jul 0.56 0.57 0.56 0.57 0.57 1.79 24.42 152,114 1.16 0 0.00 0.00 4
20 09-Jul 0.58 0.58 0.56 0.56 0.57 -3.45 23.99 141,221 1.08 0 0.00 0.00 4
21 08-Jul 0.60 0.60 0.58 0.58 0.59 -3.33 24.85 424,525 3.25 0 0.00 0.00 11
22 07-Jul 0.61 0.62 0.60 0.60 0.61 -1.64 25.70 880,782 6.74 0 0.00 0.00 22
23 04-Jul 0.61 0.61 0.61 0.61 0.61 0.00 26.13 986,666 7.55 0 0.00 0.00 25
24 03-Jul 0.61 0.61 0.61 0.61 0.61 3.39 26.13 346,418 2.65 0 0.00 0.00 9
25 02-Jul 0.59 0.59 0.59 0.59 0.59 3.51 25.28 347,989 2.66 0 0.00 0.00 9
26 01-Jul 0.57 0.57 0.57 0.57 0.57 3.64 24.42 400,872 3.07 0 0.00 0.00 10
27 30-Jun 0.54 0.55 0.53 0.55 0.55 3.77 23.56 523,051 4.00 0 0.00 0.00 13
28 27-Jun 0.54 0.54 0.52 0.53 0.54 1.92 22.71 1,025,942 7.85 0 0.00 0.00 26
29 26-Jun 0.53 0.53 0.51 0.52 0.52 1.96 22.28 1,033,966 7.91 0 0.00 0.00 26
30 25-Jun 0.52 0.53 0.51 0.51 0.52 0.00 21.85 1,376,835 10.54 0 0.00 0.00 35
31 24-Jun 0.53 0.54 0.51 0.51 0.53 -1.92 21.85 1,692,533 12.95 0 0.00 0.00 43
32 23-Jun 0.56 0.56 0.51 0.52 0.53 -3.70 22.28 2,416,141 18.49 0 0.00 0.00 62
33 20-Jun 0.54 0.54 0.54 0.54 0.54 3.85 23.13 181,461 1.39 0 0.00 0.00 5
34 19-Jun 0.52 0.52 0.52 0.52 0.52 4.00 22.28 360,365 2.76 0 0.00 0.00 9
35 18-Jun 0.49 0.50 0.46 0.50 0.50 4.17 21.42 1,804,818 13.81 0 0.00 0.00 46
36 17-Jun 0.52 0.52 0.48 0.48 0.48 -5.88 20.56 5,966,117 45.66 0 0.00 0.00 152
37 16-Jun 0.51 0.53 0.51 0.51 0.51 -5.56 21.85 1,892,501 14.48 0 0.00 0.00 48
38 13-Jun 0.55 0.58 0.54 0.54 0.54 -5.26 23.13 2,239,310 17.14 0 0.00 0.00 57
39 12-Jun 0.61 0.63 0.57 0.57 0.59 -5.00 24.42 3,928,640 30.06 0 0.00 0.00 100
40 11-Jun 0.63 0.64 0.60 0.60 0.61 -6.25 25.70 3,089,719 23.64 0 0.00 0.00 79
41 10-Jun 0.69 0.70 0.64 0.64 0.66 -5.88 27.42 2,916,970 22.32 0 0.00 0.00 74
42 09-Jun 0.73 0.73 0.68 0.68 0.69 -5.56 29.13 2,272,424 17.39 0 0.00 0.00 58
43 06-Jun 0.79 0.79 0.72 0.72 0.73 -5.26 30.84 1,599,276 12.24 0 0.00 0.00 41
44 05-Jun 0.80 0.81 0.76 0.76 0.77 -5.00 32.56 1,310,461 10.03 0 0.00 0.00 33
45 04-Jun 0.80 0.80 0.76 0.80 0.79 2.56 34.27 392,982 3.01 0 0.00 0.00 10
46 03-Jun 0.81 0.83 0.78 0.78 0.81 -3.70 33.42 1,203,372 9.21 0 0.00 0.00 31
47 02-Jun 0.86 0.88 0.81 0.81 0.82 -5.81 34.70 1,076,190 8.24 0 0.00 0.00 27
48 30-May 0.89 0.89 0.84 0.86 0.87 -1.15 36.84 383,790 2.94 0 0.00 0.00 10
49 29-May 0.87 0.88 0.84 0.87 0.87 3.57 37.27 393,749 3.01 0 0.00 0.00 10
50 28-May 0.85 0.86 0.81 0.84 0.85 0.00 35.99 521,354 3.99 0 0.00 0.00 13
51 27-May 0.91 0.91 0.84 0.84 0.84 -5.62 35.99 1,726,105 13.21 0 0.00 0.00 44
52 26-May 0.98 0.98 0.89 0.89 0.90 -5.32 38.13 2,127,341 16.28 0 0.00 0.00 54
53 23-May 1.00 1.01 0.94 0.94 0.95 -5.05 40.27 1,760,663 13.47 0 0.00 0.00 45
54 22-May 1.02 1.05 0.99 0.99 1.00 -5.71 42.41 1,381,576 10.57 0 0.00 0.00 35
55 21-May 1.03 1.06 1.02 1.05 1.05 0.00 44.98 205,948 1.58 0 0.00 0.00 5
56 20-May 1.05 1.08 1.01 1.05 1.05 1.94 44.98 564,389 4.32 0 0.00 0.00 14
57 19-May 1.05 1.05 1.00 1.03 1.03 3.00 44.13 589,223 4.51 0 0.00 0.00 15
58 16-May 1.03 1.03 0.97 1.00 1.01 -1.96 42.00 468,781 3.59 0 0.00 0.00 12
59 15-May 1.05 1.05 0.99 1.02 1.02 -0.97 43.70 284,778 2.18 0 0.00 0.00 7
60 14-May 1.05 1.05 0.99 1.03 1.03 -0.96 44.13 220,792 1.69 0 0.00 0.00 6
61 13-May 1.04 1.05 1.00 1.04 1.03 2.97 44.55 256,757 1.96 0 0.00 0.00 7
62 12-May 1.00 1.01 0.98 1.01 1.00 4.12 43.27 135,602 1.04 0 0.00 0.00 3
63 09-May 0.97 1.03 0.95 0.97 0.98 -3.96 41.55 249,097 1.91 0 0.00 0.00 6
64 08-May 1.01 1.03 0.99 1.01 1.01 2.02 43.27 29,822 0.23 0 0.00 0.00 1
65 07-May 1.00 1.02 0.98 0.99 1.00 -1.00 42.41 166,657 1.28 0 0.00 0.00 4
66 06-May 1.06 1.06 0.99 1.00 1.00 -3.85 42.00 229,755 1.76 0 0.00 0.00 6
67 05-May 1.05 1.05 1.00 1.04 1.03 4.00 44.55 232,897 1.78 0 0.00 0.00 6

Similar Stocks: AWL    MARICO    PATANJALI    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