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 / 4.44 / 0.0 / 91.49
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 1.36 / 0.93 Month: 1.22 / 0.93 Week: 1.05 / 0.97 Day: 1.06 / 1.02 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 1.03 1.06 1.02 1.05 1.05 0.00 44.98 205,948 8.47 0 0.00 0.00 0.05
2 20-May 1.05 1.08 1.01 1.05 1.05 1.94 44.98 564,389 23.22 0 0.00 0.00 0.14
3 19-May 1.05 1.05 1.00 1.03 1.03 3.00 44.13 589,223 24.24 0 0.00 0.00 0.15
4 16-May 1.03 1.03 0.97 1.00 1.01 -1.96 42.00 468,781 19.28 0 0.00 0.00 0.12
5 15-May 1.05 1.05 0.99 1.02 1.02 -0.97 43.70 284,778 11.71 0 0.00 0.00 0.07
6 14-May 1.05 1.05 0.99 1.03 1.03 -0.96 44.13 220,792 9.08 0 0.00 0.00 0.06
7 13-May 1.04 1.05 1.00 1.04 1.03 2.97 44.55 256,757 10.56 0 0.00 0.00 0.07
8 12-May 1.00 1.01 0.98 1.01 1.00 4.12 43.27 135,602 5.58 0 0.00 0.00 0.03
9 09-May 0.97 1.03 0.95 0.97 0.98 -3.96 41.55 249,097 10.25 0 0.00 0.00 0.06
10 08-May 1.01 1.03 0.99 1.01 1.01 2.02 43.27 29,822 1.23 0 0.00 0.00 0.01
11 07-May 1.00 1.02 0.98 0.99 1.00 -1.00 42.41 166,657 6.86 0 0.00 0.00 0.04
12 06-May 1.06 1.06 0.99 1.00 1.00 -3.85 42.00 229,755 9.45 0 0.00 0.00 0.06
13 05-May 1.05 1.05 1.00 1.04 1.03 4.00 44.55 232,897 9.58 0 0.00 0.00 0.06
14 02-May 1.04 1.04 0.97 1.00 1.01 -2.91 42.00 177,057 7.28 0 0.00 0.00 0.05
15 30-Apr 0.99 1.04 0.99 1.03 1.02 1.98 44.13 174,487 7.18 0 0.00 0.00 0.04
16 29-Apr 1.05 1.05 1.00 1.01 1.02 -0.98 43.27 93,375 3.84 0 0.00 0.00 0.02
17 28-Apr 1.03 1.05 1.02 1.02 1.04 -2.86 43.70 189,753 7.81 0 0.00 0.00 0.05
18 25-Apr 1.02 1.05 1.02 1.05 1.03 0.96 44.98 110,884 4.56 0 0.00 0.00 0.03
19 24-Apr 1.03 1.07 1.00 1.04 1.04 -0.95 44.55 356,546 14.67 0 0.00 0.00 0.09
20 23-Apr 1.09 1.09 1.05 1.05 1.06 -1.87 44.98 115,484 4.75 0 0.00 0.00 0.03
21 22-Apr 1.10 1.10 1.07 1.07 1.09 0.00 45.84 167,181 6.88 0 0.00 0.00 0.04
22 21-Apr 1.10 1.10 1.03 1.07 1.06 0.00 45.84 237,272 9.76 0 0.00 0.00 0.06
23 17-Apr 1.05 1.10 1.02 1.07 1.06 1.90 45.84 247,094 10.16 0 0.00 0.00 0.06
24 16-Apr 1.03 1.07 1.00 1.05 1.02 1.94 44.98 359,038 14.77 0 0.00 0.00 0.09
25 15-Apr 1.09 1.09 1.01 1.03 1.04 -3.74 44.13 175,813 7.23 0 0.00 0.00 0.04
26 11-Apr 1.10 1.10 1.02 1.07 1.06 -0.93 45.84 104,941 4.32 0 0.00 0.00 0.03
27 09-Apr 1.06 1.08 1.01 1.08 1.04 2.86 46.27 51,420 2.12 0 0.00 0.00 0.01
28 08-Apr 1.07 1.07 0.99 1.05 1.02 1.94 44.98 247,510 10.18 0 0.00 0.00 0.06
29 07-Apr 1.05 1.07 1.03 1.03 1.04 -5.50 44.13 126,469 5.20 0 0.00 0.00 0.03
30 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
31 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
32 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
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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