Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: STCINDIA, The State Trading Corporation of India Limited, INE655A01013, Listing: 01-Apr-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 252.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10 Low52 Price: 104.11 Barrier: -; Drift%: -
Basic Industry: Trading & Distributors Total Equity: 60,000,000 Low52 Date: 17-Mar-2025 SHP: 90.0 / 0.0 / 0.51 / 9.5
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 181.4 / 104.11 Month: 139.85 / 104.11 Week: 134.4 / 118.26 Day: 134.06 / 130.29 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 133.00 134.06 130.29 132.33 132.34 -0.55 793.98 88,667 4.55 23,953 3.32 0.32 0.42
2 21-May 131.34 139.90 130.74 133.06 134.74 1.77 798.36 340,375 17.45 80,967 11.21 1.09 1.42
3 20-May 132.50 137.50 129.19 130.75 132.96 -0.30 784.50 164,844 8.45 41,465 5.74 0.55 0.73
4 19-May 131.99 136.10 129.99 131.14 132.92 -0.18 786.84 137,679 7.06 39,094 5.41 0.52 0.69
5 16-May 129.00 134.40 128.67 131.38 131.88 2.11 788.28 241,105 12.36 75,678 10.48 1.00 1.33
6 15-May 129.81 132.22 126.65 128.67 129.16 -0.94 772.02 139,693 7.16 61,386 8.50 0.79 1.08
7 14-May 124.55 132.09 124.54 129.89 129.56 5.20 779.34 212,690 10.90 52,592 7.28 0.68 0.92
8 13-May 123.50 125.50 121.67 123.47 123.74 0.75 740.82 51,020 2.62 16,079 2.23 0.20 0.28
9 12-May 118.26 125.03 118.26 122.55 122.66 6.02 735.30 86,708 4.45 31,999 4.43 0.39 0.56
10 09-May 115.00 117.30 112.02 115.59 114.39 -2.19 693.54 60,396 3.10 22,669 3.14 0.26 0.40
11 08-May 120.98 122.70 118.00 118.18 120.58 -0.97 709.08 57,324 2.94 18,204 2.52 0.22 0.32
12 07-May 116.00 121.25 115.70 119.34 118.67 0.37 716.04 54,456 2.79 16,951 2.35 0.20 0.30
13 06-May 122.85 124.00 118.25 118.90 121.33 -2.73 713.40 52,195 2.68 15,639 2.17 0.19 0.27
14 05-May 123.80 127.80 121.62 122.24 124.19 -1.26 733.44 104,535 5.36 31,464 4.36 0.39 0.55
15 02-May 129.22 129.38 122.66 123.80 125.85 -3.84 742.80 68,651 3.52 28,209 3.91 0.36 0.50
16 30-Apr 130.00 130.72 127.10 128.74 129.13 -0.22 772.44 50,875 2.61 18,744 2.60 0.24 0.33
17 29-Apr 126.18 131.80 126.10 129.03 129.83 2.38 774.18 195,174 10.01 49,353 6.84 0.64 0.87
18 28-Apr 125.60 128.90 124.71 126.03 126.72 -1.02 756.18 94,568 4.85 22,269 3.08 0.28 0.39
19 25-Apr 133.95 133.95 126.16 127.33 128.92 -4.16 763.98 168,245 8.63 54,102 7.49 0.70 0.95
20 24-Apr 123.95 142.00 123.29 132.86 135.46 7.77 797.16 1,219,973 62.55 153,568 21.27 2.08 2.70
21 23-Apr 124.50 127.09 120.42 123.28 123.67 -0.15 739.68 81,846 4.20 27,317 3.78 0.34 0.48
22 22-Apr 123.50 125.62 121.86 123.47 123.80 0.76 740.82 71,954 3.69 17,381 2.41 0.22 0.31
23 21-Apr 120.94 124.10 120.94 122.54 122.60 1.32 735.24 49,940 2.56 21,876 3.03 0.27 0.38
24 17-Apr 120.00 123.49 119.07 120.94 121.31 0.31 725.64 62,560 3.21 21,226 2.94 0.26 0.37
25 16-Apr 117.69 123.60 117.47 120.57 120.73 2.96 723.42 93,602 4.80 28,288 3.92 0.34 0.50
26 15-Apr 116.05 119.95 115.00 117.10 117.36 2.76 702.60 60,883 3.12 18,938 2.62 0.22 0.33
27 11-Apr 112.60 116.00 112.53 113.95 114.16 2.95 683.70 41,490 2.13 15,721 2.18 0.18 0.28
28 09-Apr 112.00 112.00 109.99 110.69 110.74 -1.45 664.14 19,503 1.00 7,219 1.00 0.08 0.13
29 08-Apr 110.00 114.28 109.63 112.32 111.95 3.73 673.92 74,240 3.81 30,892 4.28 0.35 0.54
30 07-Apr 109.80 111.00 106.00 108.28 108.35 -5.01 649.68 86,322 4.43 29,001 4.02 0.31 0.51
31 04-Apr 126.06 127.00 111.55 113.99 116.75 -9.43 683.94 197,972 10.15 115,622 16.01 1.35 2.03
32 03-Apr 124.28 127.66 123.96 125.86 125.96 1.26 755.16 40,533 2.08 16,443 2.28 0.21 0.29
33 02-Apr 127.95 131.61 123.05 124.29 126.12 -3.56 745.74 87,083 4.46 38,404 5.32 0.48 0.67
34 01-Apr 128.00 133.40 125.00 128.88 129.95 0.97 773.28 69,309 3.55 25,751 3.57 0.33 0.45
35 28-Mar 133.00 136.00 126.55 127.64 130.68 -6.46 765.84 136,751 7.01 38,804 5.37 0.51 0.68
36 27-Mar 115.52 139.85 115.52 136.45 130.39 15.92 818.70 542,512 27.82 196,893 27.27 2.57 3.45
37 26-Mar 114.82 124.16 112.75 117.71 120.08 2.52 706.26 206,537 10.59 62,716 8.69 0.75 1.10
38 25-Mar 120.80 120.80 113.71 114.82 116.29 -3.24 688.92 63,092 3.23 33,757 4.68 0.39 0.59
39 24-Mar 117.59 122.40 117.05 118.67 119.30 1.61 712.02 98,229 5.04 50,573 7.00 0.60 0.89
40 21-Mar 115.90 119.15 115.01 116.79 117.48 1.58 700.74 57,798 2.96 23,512 3.26 0.28 0.41
41 20-Mar 113.99 116.80 113.72 114.97 115.23 1.90 689.82 58,035 2.98 21,160 2.93 0.24 0.37
42 19-Mar 109.70 114.01 109.65 112.83 112.60 4.81 676.98 75,928 3.89 29,803 4.13 0.34 0.52
43 18-Mar 107.00 109.84 106.51 107.65 108.02 2.15 645.90 50,435 2.59 24,415 3.38 0.26 0.43
44 17-Mar 110.94 111.02 104.11 105.38 107.02 -3.52 632.28 36,454 1.87 20,264 2.81 0.22 0.36
45 13-Mar 109.65 112.50 108.02 109.23 109.41 0.68 655.38 82,897 4.25 61,075 8.46 0.67 1.07
46 12-Mar 110.10 113.35 107.03 108.49 108.64 -1.08 650.94 59,027 3.03 42,311 5.86 0.46 0.74
47 11-Mar 111.00 111.56 108.00 109.68 109.89 -1.24 658.08 23,125 1.19 10,818 1.50 0.12 0.19
48 10-Mar 118.85 118.85 110.05 111.06 113.63 -4.79 666.36 32,818 1.68 17,455 2.42 0.20 0.31
49 07-Mar 114.39 120.01 113.21 116.65 117.91 1.79 699.90 48,102 2.47 20,385 2.82 0.24 0.36
50 06-Mar 114.25 119.00 113.00 114.60 115.77 2.25 687.60 66,371 3.40 23,065 3.19 0.27 0.40
51 05-Mar 110.25 113.59 108.18 112.08 112.29 3.61 672.48 53,487 2.74 21,915 3.04 0.25 0.38
52 04-Mar 106.99 112.01 105.10 108.17 109.06 1.51 649.02 46,942 2.41 15,740 2.18 0.17 0.28
53 03-Mar 111.75 114.49 105.50 106.56 107.60 -2.79 639.36 33,761 1.73 13,537 1.87 0.15 0.24
54 28-Feb 111.65 115.19 108.50 109.62 111.06 -5.01 657.72 57,252 2.94 27,752 3.84 0.31 0.49
55 27-Feb 121.31 121.31 115.00 115.40 117.12 -4.93 692.40 19,105 0.98 10,184 1.41 0.12 0.18
56 25-Feb 123.81 124.34 120.46 121.38 122.59 -0.18 728.28 28,224 1.45 10,473 1.45 0.13 0.18
57 24-Feb 123.99 123.99 120.61 121.60 121.84 -2.60 729.60 21,551 1.10 9,669 1.34 0.12 0.17
58 21-Feb 123.00 129.20 123.00 124.84 125.73 -0.38 749.04 41,791 2.14 13,467 1.87 0.17 0.24
59 20-Feb 123.00 126.00 122.70 125.31 124.57 1.70 751.86 32,628 1.67 11,532 1.60 0.14 0.20
60 19-Feb 118.99 124.75 114.96 123.22 121.44 5.46 739.32 42,547 2.18 14,719 2.04 0.18 0.26
61 18-Feb 121.00 122.67 115.70 116.84 117.31 -3.91 701.04 47,679 2.44 15,602 2.16 0.18 0.27
62 17-Feb 124.00 125.30 118.78 121.59 121.38 -1.25 729.54 43,057 2.21 16,350 2.26 0.20 0.29
63 14-Feb 131.51 132.03 122.21 123.13 125.90 -5.96 738.78 31,411 1.61 13,513 1.87 0.17 0.24
64 13-Feb 130.97 131.94 127.50 130.93 130.18 0.84 785.58 32,148 1.65 9,408 1.30 0.12 0.17
65 12-Feb 126.50 131.78 125.20 129.84 128.47 3.01 779.04 57,237 2.93 19,357 2.68 0.25 0.34
66 11-Feb 134.50 134.50 125.00 126.05 127.48 -6.10 756.30 56,085 2.88 25,274 3.50 0.32 0.44
67 10-Feb 140.15 140.15 133.99 134.24 136.63 -4.22 805.44 24,805 1.27 11,563 1.60 0.16 0.20

Similar Stocks: MSTCLTD    ABMINTLLTD    AKG    ANIKINDS    EXCEL    GOYALALUM    KOTHARIPRO    OSWALAGRO    RELTD    SAKUMA    SHYAMTEL    SIGIND    SPCENET    STCINDIA    UMAEXPORTS    VIKASLIFE    VINCOFE    MMTC    REDINGTON    BMETRICS    PHOGLOBAL    ROCKINGDCE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com