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: 1.67 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 0.46 Barrier: -; Drift%: -
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: 0.84 / 0.65 Week: 0.78 / 0.69 Day: 0.7 / 0.68 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 0.68 0.70 0.68 0.68 0.69 1.49 29.13 307,041 7.83 0 0.00 0.00 8
2 11-Nov 0.71 0.71 0.67 0.67 0.69 -4.29 28.70 564,294 14.39 0 0.00 0.00 14
3 10-Nov 0.70 0.72 0.68 0.70 0.70 1.45 29.99 846,118 21.58 0 0.00 0.00 22
4 07-Nov 0.67 0.71 0.66 0.69 0.70 1.47 29.56 512,241 13.07 0 0.00 0.00 13
5 06-Nov 0.68 0.72 0.66 0.68 0.69 -1.45 29.13 349,641 8.92 0 0.00 0.00 9
6 04-Nov 0.73 0.73 0.69 0.69 0.71 -4.17 29.56 352,412 8.99 0 0.00 0.00 9
7 03-Nov 0.73 0.74 0.70 0.72 0.72 0.00 30.84 228,508 5.83 0 0.00 0.00 6
8 31-Oct 0.73 0.73 0.69 0.72 0.71 2.86 30.84 297,984 7.60 0 0.00 0.00 8
9 30-Oct 0.72 0.74 0.70 0.70 0.71 -1.41 29.99 349,384 8.91 0 0.00 0.00 9
10 29-Oct 0.73 0.76 0.70 0.71 0.72 -2.74 30.42 408,551 10.42 0 0.00 0.00 10
11 28-Oct 0.77 0.77 0.71 0.73 0.72 -2.67 31.27 1,212,273 30.92 0 0.00 0.00 31
12 27-Oct 0.78 0.78 0.72 0.75 0.75 -1.32 32.13 393,462 10.04 0 0.00 0.00 10
13 24-Oct 0.75 0.77 0.75 0.76 0.76 2.70 32.56 437,516 11.16 0 0.00 0.00 11
14 23-Oct 0.74 0.77 0.71 0.74 0.75 0.00 31.70 859,250 21.92 0 0.00 0.00 22
15 21-Oct 0.71 0.78 0.71 0.74 0.74 -1.33 31.70 338,435 8.63 0 0.00 0.00 9
16 20-Oct 0.74 0.76 0.70 0.75 0.73 1.35 32.13 424,181 10.82 0 0.00 0.00 11
17 17-Oct 0.80 0.81 0.74 0.74 0.76 -5.13 31.70 1,137,154 29.00 0 0.00 0.00 29
18 16-Oct 0.78 0.78 0.78 0.78 0.78 4.00 33.42 277,666 7.08 0 0.00 0.00 7
19 15-Oct 0.75 0.75 0.75 0.75 0.75 4.17 32.13 387,094 9.87 0 0.00 0.00 10
20 14-Oct 0.72 0.72 0.70 0.72 0.72 4.35 30.84 536,892 13.69 0 0.00 0.00 14
21 13-Oct 0.62 0.69 0.62 0.69 0.67 4.55 29.56 1,423,041 36.30 0 0.00 0.00 36
22 10-Oct 0.66 0.66 0.66 0.66 0.66 -2.94 28.27 113,766 2.90 0 0.00 0.00 3
23 09-Oct 0.68 0.68 0.68 0.68 0.68 -2.86 29.13 168,229 4.29 0 0.00 0.00 4
24 08-Oct 0.70 0.70 0.70 0.70 0.70 -2.78 29.99 49,271 1.26 0 0.00 0.00 1
25 07-Oct 0.72 0.72 0.72 0.72 0.72 -2.70 30.84 82,034 2.09 0 0.00 0.00 2
26 06-Oct 0.74 0.74 0.74 0.74 0.74 -2.63 31.70 57,387 1.46 0 0.00 0.00 1
27 03-Oct 0.76 0.76 0.76 0.76 0.76 -2.56 32.56 39,206 1.00 0 0.00 0.00 1
28 01-Oct 0.78 0.78 0.78 0.78 0.78 -2.50 33.42 54,085 1.38 0 0.00 0.00 1
29 30-Sep 0.80 0.80 0.80 0.80 0.80 -2.44 34.27 158,709 4.05 0 0.00 0.00 4
30 29-Sep 0.82 0.82 0.82 0.82 0.82 -2.38 35.13 957,634 24.43 0 0.00 0.00 24
31 26-Sep 0.84 0.84 0.84 0.84 0.84 1.20 35.99 351,450 8.96 0 0.00 0.00 9
32 25-Sep 0.83 0.83 0.83 0.83 0.83 1.22 35.56 66,328 1.69 0 0.00 0.00 2
33 24-Sep 0.82 0.82 0.82 0.82 0.82 1.23 35.13 199,508 5.09 0 0.00 0.00 5
34 23-Sep 0.81 0.81 0.81 0.81 0.81 1.25 34.70 1,049,624 26.77 0 0.00 0.00 27
35 22-Sep 0.80 0.80 0.80 0.80 0.80 1.27 34.27 66,102 1.69 0 0.00 0.00 2
36 19-Sep 0.79 0.79 0.79 0.79 0.79 1.28 33.84 189,433 4.83 0 0.00 0.00 5
37 18-Sep 0.78 0.78 0.78 0.78 0.78 1.30 33.42 76,656 1.96 0 0.00 0.00 2
38 17-Sep 0.77 0.77 0.77 0.77 0.77 1.32 32.99 401,047 10.23 0 0.00 0.00 10
39 16-Sep 0.76 0.76 0.76 0.76 0.76 1.33 32.56 134,260 3.42 0 0.00 0.00 3
40 15-Sep 0.75 0.75 0.75 0.75 0.75 1.35 32.13 486,439 12.41 0 0.00 0.00 12
41 12-Sep 0.74 0.74 0.74 0.74 0.74 1.37 31.70 485,121 12.37 0 0.00 0.00 12
42 11-Sep 0.73 0.73 0.73 0.73 0.73 1.39 31.27 140,405 3.58 0 0.00 0.00 4
43 10-Sep 0.72 0.72 0.72 0.72 0.72 1.41 30.84 215,384 5.49 0 0.00 0.00 5
44 09-Sep 0.71 0.71 0.71 0.71 0.71 1.43 30.42 90,257 2.30 0 0.00 0.00 2
45 08-Sep 0.70 0.70 0.70 0.70 0.70 1.45 29.99 232,094 5.92 0 0.00 0.00 6
46 05-Sep 0.69 0.69 0.69 0.69 0.69 1.47 29.56 254,141 6.48 0 0.00 0.00 6
47 04-Sep 0.68 0.68 0.68 0.68 0.68 1.49 29.13 691,141 17.63 0 0.00 0.00 18
48 03-Sep 0.67 0.67 0.67 0.67 0.67 1.52 28.70 172,239 4.39 0 0.00 0.00 4
49 02-Sep 0.66 0.66 0.66 0.66 0.66 1.54 28.27 533,508 13.61 0 0.00 0.00 14
50 01-Sep 0.65 0.65 0.65 0.65 0.65 1.56 27.85 811,780 20.70 0 0.00 0.00 21
51 29-Aug 0.64 0.64 0.64 0.64 0.64 1.59 27.42 762,532 19.45 0 0.00 0.00 19
52 28-Aug 0.63 0.63 0.60 0.63 0.63 5.00 26.99 1,257,149 32.06 0 0.00 0.00 32
53 26-Aug 0.60 0.60 0.57 0.60 0.60 3.45 25.70 2,061,721 52.59 0 0.00 0.00 53
54 25-Aug 0.58 0.58 0.58 0.58 0.58 3.57 24.85 365,333 9.32 0 0.00 0.00 9
55 22-Aug 0.56 0.56 0.56 0.56 0.56 3.70 23.99 245,244 6.26 0 0.00 0.00 6
56 21-Aug 0.54 0.54 0.53 0.54 0.54 3.85 23.13 542,290 13.83 0 0.00 0.00 14
57 20-Aug 0.47 0.52 0.47 0.52 0.50 4.00 22.28 1,046,677 26.70 0 0.00 0.00 27
58 19-Aug 0.50 0.51 0.50 0.50 0.50 -5.66 21.42 1,208,814 30.83 0 0.00 0.00 31
59 18-Aug 0.53 0.53 0.53 0.53 0.53 -5.36 22.71 622,044 15.87 0 0.00 0.00 16
60 11-Aug 0.56 0.56 0.56 0.56 0.56 -11.11 23.99 288,860 7.37 0 0.00 0.00 7
61 04-Aug 0.60 0.60 0.59 0.59 0.59 -3.28 25.28 228,408 5.83 0 0.00 0.00 6
62 28-Jul 0.61 0.61 0.61 0.61 0.61 0.00 26.13 433,508 11.06 0 0.00 0.00 11
63 21-Jul 0.63 0.63 0.63 0.63 0.63 0.00 26.99 260,683 6.65 0 0.00 0.00 7
64 18-Jul 0.63 0.63 0.63 0.63 0.63 1.61 26.99 207,402 5.29 0 0.00 0.00 5
65 17-Jul 0.61 0.62 0.61 0.62 0.62 1.64 26.56 229,332 5.85 0 0.00 0.00 6
66 16-Jul 0.60 0.61 0.60 0.61 0.61 1.67 26.13 344,657 8.79 0 0.00 0.00 9
67 15-Jul 0.60 0.60 0.60 0.60 0.60 1.69 25.70 453,924 11.58 0 0.00 0.00 12

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