Stockint.com

Loading a wholistic market research tool


Research

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: 168.45 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 10-Jun-2025 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 97.04 Barrier: 107.9; Drift%: 0.03
Basic Industry: Trading & Distributors Total Equity: 60,000,000 Low52 Date: 30-Mar-2026 SHP: 90.0 / 0.0 / 0.47 / 9.54
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 181.4 / 104.11 Month: 146.29 / 105.0 Week: 125.13 / 115.0 Day: 115.0 / 104.13 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 104.99 115.00 104.13 107.93 110.26 3.44 647.58 192,574 17.79 41,196 7.81 0.45 72
2 06-Apr 105.00 105.75 103.42 104.34 104.59 0.34 626.04 39,700 3.67 17,955 3.40 0.19 31
3 02-Apr 103.17 104.51 101.01 103.99 103.27 0.79 623.94 36,072 3.33 15,850 3.00 0.16 28
4 01-Apr 107.90 107.90 101.85 103.17 103.35 5.47 619.02 39,764 3.67 14,022 2.66 0.14 24
5 30-Mar 100.00 101.99 97.04 97.82 99.47 -1.34 586.92 40,630 3.75 18,739 3.55 0.19 33
6 27-Mar 104.00 104.70 97.92 99.15 101.00 -5.66 594.90 76,747 7.09 42,171 7.99 0.00 74
7 25-Mar 105.15 107.69 104.51 105.10 105.99 0.83 630.60 39,988 3.70 18,813 3.57 0.20 33
8 24-Mar 103.45 107.80 101.10 104.24 105.18 3.70 625.44 80,300 7.42 21,098 4.00 0.22 37
9 23-Mar 105.80 105.80 99.10 100.52 102.10 -6.42 603.12 64,750 5.98 34,979 6.63 0.36 61
10 20-Mar 107.70 113.70 106.21 107.42 109.61 0.33 644.52 113,763 10.51 33,792 6.40 0.37 59
11 19-Mar 112.50 112.50 105.00 107.07 108.00 -6.51 642.42 232,394 21.47 90,364 17.13 0.00 158
12 18-Mar 99.10 120.74 99.10 114.53 115.56 13.82 687.18 2,612,995 241.45 215,461 40.84 2.49 376
13 17-Mar 101.25 102.35 99.41 100.62 100.85 -0.22 603.72 33,033 3.05 11,876 2.25 0.12 21
14 16-Mar 102.95 103.00 98.68 100.84 100.39 -0.66 605.04 42,830 3.96 21,335 4.04 0.21 37
15 13-Mar 109.00 109.00 101.00 101.51 103.73 -7.33 609.06 80,581 7.45 43,617 8.27 0.45 76
16 12-Mar 108.50 111.85 108.00 109.54 110.09 0.40 657.24 31,705 2.93 9,108 1.73 0.10 16
17 11-Mar 110.00 112.11 108.47 109.10 110.34 -0.85 654.60 36,803 3.40 15,043 2.85 0.17 26
18 10-Mar 109.00 111.80 108.99 110.03 109.84 2.55 660.18 32,684 3.02 16,774 3.18 0.18 29
19 09-Mar 109.00 109.78 106.50 107.29 107.72 -2.10 643.74 59,514 5.50 44,399 8.42 0.48 78
20 06-Mar 108.20 112.90 108.20 109.59 110.53 0.29 657.54 26,065 2.41 7,045 1.34 0.08 12
21 05-Mar 108.99 113.50 107.35 109.27 110.23 1.82 655.62 47,453 4.38 14,461 2.74 0.16 25
22 04-Mar 110.53 110.53 106.51 107.32 108.13 -2.90 643.92 19,115 1.77 8,937 1.69 0.10 16
23 02-Mar 112.30 115.68 109.65 110.53 112.32 -5.25 663.18 67,943 6.28 31,563 5.98 0.35 55
24 27-Feb 115.41 125.13 115.10 116.65 120.50 1.32 699.90 343,404 31.73 45,852 8.69 0.55 80
25 26-Feb 115.52 117.68 115.00 115.13 116.06 -0.80 690.78 28,647 2.65 23,265 4.41 0.27 41
26 25-Feb 117.50 118.58 115.50 116.06 117.38 -0.43 696.36 23,586 2.18 12,065 2.29 0.14 21
27 24-Feb 119.00 119.00 116.03 116.56 117.62 -1.20 699.36 34,358 3.17 21,991 4.17 0.26 38
28 23-Feb 119.26 119.74 117.20 117.98 118.57 0.08 707.88 31,052 2.87 16,714 3.17 0.20 29
29 20-Feb 118.70 119.00 116.50 117.88 118.16 0.18 707.28 10,821 1.00 5,275 1.00 0.06 9
30 19-Feb 121.98 121.99 116.60 117.67 118.98 -2.53 706.02 17,811 1.65 11,581 2.20 0.14 20
31 18-Feb 122.79 122.79 120.31 120.72 121.19 -0.21 724.32 11,205 1.04 6,519 1.24 0.08 11
32 17-Feb 120.60 123.09 120.00 120.97 121.86 1.25 725.82 48,993 4.53 17,202 3.26 0.21 30
33 16-Feb 118.90 120.59 118.86 119.48 119.43 0.83 716.88 18,850 1.74 12,465 2.36 0.15 22
34 13-Feb 119.55 121.00 118.00 118.50 119.41 -0.86 711.00 23,917 2.21 12,024 2.28 0.14 21
35 12-Feb 123.50 123.57 119.40 119.53 120.54 -1.52 717.18 41,239 3.81 23,817 4.51 0.29 42
36 11-Feb 123.01 124.56 121.00 121.37 122.44 -2.06 728.22 34,772 3.21 15,915 3.02 0.19 28
37 10-Feb 124.55 125.93 123.00 123.92 124.48 0.09 743.52 48,459 4.48 24,387 4.62 0.30 43
38 09-Feb 122.00 125.60 122.00 123.81 123.66 1.65 742.86 84,582 7.82 37,218 7.05 0.46 65
39 06-Feb 120.90 123.80 118.51 121.80 120.73 1.22 730.80 62,730 5.80 27,767 5.26 0.34 49
40 05-Feb 121.35 123.31 118.32 120.33 121.24 -1.07 721.98 55,999 5.17 28,556 5.41 0.35 50
41 04-Feb 119.79 124.00 119.79 121.63 122.50 1.03 729.78 63,108 5.83 21,022 3.98 0.26 37
42 03-Feb 124.00 126.70 119.50 120.39 121.83 1.49 722.34 53,128 4.91 23,947 4.54 0.29 42
43 02-Feb 119.00 122.59 117.00 118.62 119.05 0.14 711.72 55,966 5.17 25,208 4.78 0.30 44
44 01-Feb 121.22 122.57 118.00 118.46 120.05 -1.55 710.76 42,189 3.90 16,457 3.12 0.20 29
45 30-Jan 123.00 125.38 119.60 120.32 122.69 -2.99 721.92 69,780 6.45 24,949 4.73 0.31 44
46 29-Jan 118.97 129.00 118.60 124.03 125.15 4.61 744.18 379,232 35.04 61,783 11.71 0.77 108
47 28-Jan 115.00 122.50 115.00 118.56 119.89 3.11 711.36 195,732 18.09 28,466 5.40 0.34 50
48 27-Jan 114.99 116.94 111.32 114.98 114.53 1.51 689.88 65,108 6.02 23,448 4.44 0.27 41
49 23-Jan 118.00 118.79 111.62 113.27 115.12 -3.22 679.62 54,205 5.01 33,515 6.35 0.39 59
50 22-Jan 117.60 120.99 116.11 117.04 117.75 0.74 702.24 54,327 5.02 24,965 4.73 0.29 44
51 21-Jan 120.00 121.44 115.30 116.18 118.34 -1.54 697.08 109,623 10.13 33,491 6.35 0.40 59
52 20-Jan 127.00 128.03 117.00 118.00 121.85 -7.17 708.00 78,319 7.24 41,120 7.79 0.50 72
53 19-Jan 127.50 132.35 125.00 127.12 128.15 -0.47 762.72 97,575 9.02 20,264 3.84 0.26 36
54 16-Jan 131.22 132.21 127.00 127.72 129.18 -2.67 766.32 67,625 6.25 26,704 5.06 0.34 47
55 14-Jan 126.00 134.80 125.94 131.22 131.73 4.28 787.32 668,502 61.77 86,410 16.38 1.14 151
56 13-Jan 125.10 129.00 125.10 125.84 126.79 0.57 755.04 71,054 6.57 13,035 2.47 0.17 23
57 12-Jan 125.28 128.30 121.00 125.13 124.03 0.39 750.78 158,499 14.65 37,146 7.04 0.46 65
58 09-Jan 130.00 130.00 123.12 124.65 126.31 -3.77 747.90 75,817 7.01 24,042 4.56 0.30 42
59 08-Jan 133.95 135.49 128.00 129.53 131.77 -2.94 777.18 198,917 18.38 56,475 10.70 0.74 99
60 07-Jan 125.00 138.37 124.49 133.46 133.67 7.21 800.76 1,323,982 122.34 126,007 23.88 1.68 221
61 06-Jan 127.14 128.00 124.00 124.49 125.61 -2.08 746.94 37,102 3.43 18,641 3.53 0.23 33
62 05-Jan 128.15 129.71 126.54 127.14 127.90 -0.79 762.84 38,148 3.53 16,064 3.04 0.21 28
63 02-Jan 125.30 130.90 124.22 128.15 128.71 2.44 768.90 220,817 20.40 51,773 9.81 0.67 91
64 01-Jan 127.30 129.28 124.51 125.10 126.60 -2.22 750.60 62,584 5.78 35,247 6.68 0.45 62
65 31-Dec 130.07 132.72 127.27 127.94 130.25 -0.85 767.64 78,248 7.23 27,548 5.22 0.36 48
66 30-Dec 133.00 135.13 128.50 129.04 131.53 -4.15 774.24 114,797 10.61 38,661 7.33 0.51 68
67 29-Dec 131.75 140.58 131.29 134.63 136.25 3.15 807.78 683,015 63.11 135,639 25.71 1.85 238

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com