Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 0.93 Barrier: -; Drift%: -
Basic Industry: Edible Oil Total Equity: 428,400,000 Low52 Date: 03-Mar-2025 SHP: 4.08 / 4.48 / 0.0 / 91.44
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 1.36 / 0.93 Month: 1.22 / 0.93 Week: 1.18 / 0.97 Day: 1.1 / 1.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 1.09 1.13 1.05 1.09 1.09 0.00 46.70 121,140 4.98 0 0.00 0.00 0.03
2 03-Apr 1.00 1.10 1.00 1.09 1.05 3.81 46.70 150,341 6.18 0 0.00 0.00 0.04
3 02-Apr 1.05 1.11 1.05 1.05 1.07 -1.87 44.98 187,603 7.72 0 0.00 0.00 0.05
4 01-Apr 1.09 1.09 1.02 1.07 1.06 2.88 45.84 24,310 1.00 0 0.00 0.00 0.01
5 28-Mar 1.03 1.05 0.97 1.04 1.04 4.00 44.55 355,835 14.64 0 0.00 0.00 0.09
6 27-Mar 1.06 1.11 1.00 1.00 1.02 -5.66 42.00 1,516,498 62.38 0 0.00 0.00 0.39
7 26-Mar 1.13 1.16 1.06 1.06 1.11 -4.50 45.41 367,574 15.12 0 0.00 0.00 0.09
8 25-Mar 1.16 1.16 1.10 1.11 1.12 -4.31 47.55 242,140 9.96 0 0.00 0.00 0.06
9 24-Mar 1.17 1.18 1.12 1.16 1.14 0.87 49.69 248,548 10.22 0 0.00 0.00 0.06
10 21-Mar 1.17 1.19 1.10 1.15 1.15 0.00 49.27 307,335 12.64 0 0.00 0.00 0.08
11 20-Mar 1.19 1.19 1.09 1.15 1.15 0.88 49.27 478,892 19.70 0 0.00 0.00 0.12
12 19-Mar 1.08 1.16 1.08 1.14 1.14 2.70 48.84 205,366 8.45 0 0.00 0.00 0.05
13 18-Mar 1.11 1.16 1.10 1.11 1.12 0.00 47.55 182,801 7.52 0 0.00 0.00 0.05
14 17-Mar 1.11 1.17 1.07 1.11 1.11 -1.77 47.55 219,978 9.05 0 0.00 0.00 0.06
15 13-Mar 1.12 1.16 1.06 1.13 1.11 1.80 48.41 165,628 6.81 0 0.00 0.00 0.04
16 12-Mar 1.19 1.19 1.11 1.11 1.12 -5.13 47.55 155,918 6.41 0 0.00 0.00 0.04
17 11-Mar 1.08 1.19 1.08 1.17 1.11 2.63 50.12 1,166,412 47.98 0 0.00 0.00 0.30
18 10-Mar 1.21 1.21 1.11 1.14 1.16 -2.56 48.84 133,889 5.51 0 0.00 0.00 0.03
19 07-Mar 1.22 1.22 1.17 1.17 1.19 0.00 50.12 394,652 16.23 0 0.00 0.00 0.10
20 06-Mar 1.17 1.17 1.15 1.17 1.17 4.46 50.12 229,253 9.43 0 0.00 0.00 0.06
21 05-Mar 1.10 1.12 1.10 1.12 1.11 4.67 47.98 116,839 4.81 0 0.00 0.00 0.03
22 04-Mar 1.05 1.07 1.05 1.07 1.07 4.90 45.84 90,789 3.73 0 0.00 0.00 0.02
23 03-Mar 0.93 1.02 0.93 1.02 1.00 4.08 43.70 356,899 14.68 0 0.00 0.00 0.09
24 28-Feb 0.98 0.98 0.98 0.98 0.98 -2.97 41.98 230,124 9.47 0 0.00 0.00 0.06
25 27-Feb 1.03 1.03 1.01 1.01 1.01 -2.88 43.27 402,336 16.55 0 0.00 0.00 0.10
26 25-Feb 1.06 1.06 1.04 1.04 1.04 -1.89 44.55 66,258 2.73 0 0.00 0.00 0.02
27 24-Feb 1.07 1.07 1.06 1.06 1.07 -0.93 45.41 24,306 1.00 0 0.00 0.00 0.01
28 21-Feb 1.06 1.07 1.05 1.07 1.06 1.90 45.84 75,609 3.11 0 0.00 0.00 0.02
29 20-Feb 1.04 1.05 1.04 1.05 1.05 0.96 44.98 66,141 2.72 0 0.00 0.00 0.02
30 19-Feb 1.02 1.04 1.02 1.04 1.04 1.96 44.55 145,152 5.97 0 0.00 0.00 0.04
31 18-Feb 1.00 1.02 1.00 1.02 1.00 2.00 43.70 84,167 3.46 0 0.00 0.00 0.02
32 17-Feb 1.02 1.02 1.00 1.00 1.00 -2.91 42.00 85,900 3.53 0 0.00 0.00 0.02
33 14-Feb 1.06 1.06 1.03 1.03 1.04 -2.83 44.13 78,797 3.24 0 0.00 0.00 0.02
34 13-Feb 1.06 1.06 1.06 1.06 1.06 0.00 45.41 164,365 6.76 0 0.00 0.00 0.04
35 12-Feb 1.06 1.06 1.06 1.06 1.06 -2.75 45.41 91,802 3.78 0 0.00 0.00 0.02
36 11-Feb 1.09 1.09 1.09 1.09 1.09 -2.68 46.70 53,786 2.21 0 0.00 0.00 0.01
37 10-Feb 1.14 1.14 1.12 1.12 1.12 -2.61 47.98 23,356 0.96 0 0.00 0.00 0.01
38 07-Feb 1.12 1.15 1.12 1.15 1.12 0.00 49.27 55,713 2.29 0 0.00 0.00 0.01
39 06-Feb 1.16 1.16 1.13 1.15 1.15 0.88 49.27 210,873 8.67 0 0.00 0.00 0.05
40 05-Feb 1.12 1.14 1.12 1.14 1.12 -0.87 48.84 334,964 13.78 0 0.00 0.00 0.09
41 04-Feb 1.13 1.15 1.13 1.15 1.15 1.77 49.27 245,572 10.10 0 0.00 0.00 0.06
42 03-Feb 1.12 1.14 1.12 1.13 1.13 0.89 48.41 197,646 8.13 0 0.00 0.00 0.05
43 01-Feb 1.10 1.12 1.10 1.12 1.10 1.82 47.98 111,680 4.59 0 0.00 0.00 0.03
44 31-Jan 1.08 1.10 1.08 1.10 1.08 1.85 47.12 277,563 11.42 0 0.00 0.00 0.07
45 30-Jan 1.08 1.08 1.08 1.08 1.08 -2.70 46.27 401,977 16.53 0 0.00 0.00 0.10
46 29-Jan 1.14 1.15 1.11 1.11 1.14 -2.63 47.55 196,364 8.08 0 0.00 0.00 0.05
47 28-Jan 1.14 1.14 1.14 1.14 1.14 -2.56 48.84 118,081 4.86 0 0.00 0.00 0.03
48 27-Jan 1.16 1.17 1.14 1.17 1.16 0.00 50.12 101,701 4.18 0 0.00 0.00 0.03
49 24-Jan 1.17 1.17 1.17 1.17 1.17 -2.50 50.12 87,958 3.62 0 0.00 0.00 0.02
50 23-Jan 1.20 1.20 1.20 1.20 1.20 -2.50 51.41 87,834 3.61 0 0.00 0.00 0.02
51 22-Jan 1.23 1.23 1.23 1.23 1.23 -2.44 52.69 66,838 2.75 0 0.00 0.00 0.02
52 21-Jan 1.36 1.36 1.23 1.26 1.27 -3.17 53.98 510,159 20.98 0 0.00 0.00 0.13
53 20-Jan 1.24 1.30 1.24 1.30 1.29 4.62 55.69 421,419 17.33 0 0.00 0.00 0.11
54 17-Jan 1.24 1.24 1.13 1.24 1.22 4.03 53.12 1,015,890 41.79 0 0.00 0.00 0.26
55 16-Jan 1.19 1.19 1.19 1.19 1.19 4.20 50.98 130,507 5.37 0 0.00 0.00 0.03
56 15-Jan 1.11 1.14 1.10 1.14 1.13 4.39 48.84 215,455 8.86 0 0.00 0.00 0.06
57 14-Jan 1.08 1.14 1.05 1.09 1.10 -0.92 46.70 237,135 9.75 0 0.00 0.00 0.06
58 13-Jan 1.13 1.15 1.07 1.10 1.11 -0.91 47.12 490,470 20.17 0 0.00 0.00 0.13
59 10-Jan 1.15 1.18 1.09 1.11 1.12 -3.60 47.55 333,200 13.71 0 0.00 0.00 0.09
60 09-Jan 1.20 1.20 1.12 1.15 1.16 -2.61 49.27 377,014 15.51 0 0.00 0.00 0.10
61 08-Jan 1.23 1.27 1.14 1.18 1.18 -2.54 50.55 391,247 16.09 0 0.00 0.00 0.10
62 07-Jan 1.18 1.24 1.13 1.21 1.17 1.65 51.84 695,378 28.60 0 0.00 0.00 0.18
63 06-Jan 1.24 1.31 1.18 1.19 1.23 -5.04 50.98 610,319 25.10 0 0.00 0.00 0.16
64 03-Jan 1.32 1.34 1.22 1.25 1.30 -2.40 53.55 1,095,110 45.05 0 0.00 0.00 0.28
65 02-Jan 1.24 1.28 1.24 1.28 1.28 4.69 54.84 301,758 12.41 0 0.00 0.00 0.08
66 01-Jan 1.20 1.24 1.15 1.22 1.21 2.46 52.26 642,989 26.45 0 0.00 0.00 0.16
67 31-Dec 1.27 1.27 1.16 1.19 1.20 -2.52 50.98 482,233 19.84 0 0.00 0.00 0.12

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