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: 139.85 / 112.75 Day: 127.66 / 123.96 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 124.28 127.66 123.96 125.86 125.96 1.26 755.16 40,533 1.75 16,443 1.52 0.21 0.29
2 02-Apr 127.95 131.61 123.05 124.29 126.12 -3.56 745.74 87,083 3.77 38,404 3.55 0.48 0.67
3 01-Apr 128.00 133.40 125.00 128.88 129.95 0.97 773.28 69,309 3.00 25,751 2.38 0.33 0.45
4 28-Mar 133.00 136.00 126.55 127.64 130.68 -6.46 765.84 136,751 5.91 38,804 3.59 0.51 0.68
5 27-Mar 115.52 139.85 115.52 136.45 130.39 15.92 818.70 542,512 23.46 196,893 18.20 2.57 3.45
6 26-Mar 114.82 124.16 112.75 117.71 120.08 2.52 706.26 206,537 8.93 62,716 5.80 0.75 1.10
7 25-Mar 120.80 120.80 113.71 114.82 116.29 -3.24 688.92 63,092 2.73 33,757 3.12 0.39 0.59
8 24-Mar 117.59 122.40 117.05 118.67 119.30 1.61 712.02 98,229 4.25 50,573 4.67 0.60 0.89
9 21-Mar 115.90 119.15 115.01 116.79 117.48 1.58 700.74 57,798 2.50 23,512 2.17 0.28 0.41
10 20-Mar 113.99 116.80 113.72 114.97 115.23 1.90 689.82 58,035 2.51 21,160 1.96 0.24 0.37
11 19-Mar 109.70 114.01 109.65 112.83 112.60 4.81 676.98 75,928 3.28 29,803 2.75 0.34 0.52
12 18-Mar 107.00 109.84 106.51 107.65 108.02 2.15 645.90 50,435 2.18 24,415 2.26 0.26 0.43
13 17-Mar 110.94 111.02 104.11 105.38 107.02 -3.52 632.28 36,454 1.58 20,264 1.87 0.22 0.36
14 13-Mar 109.65 112.50 108.02 109.23 109.41 0.68 655.38 82,897 3.58 61,075 5.65 0.67 1.07
15 12-Mar 110.10 113.35 107.03 108.49 108.64 -1.08 650.94 59,027 2.55 42,311 3.91 0.46 0.74
16 11-Mar 111.00 111.56 108.00 109.68 109.89 -1.24 658.08 23,125 1.00 10,818 1.00 0.12 0.19
17 10-Mar 118.85 118.85 110.05 111.06 113.63 -4.79 666.36 32,818 1.42 17,455 1.61 0.20 0.31
18 07-Mar 114.39 120.01 113.21 116.65 117.91 1.79 699.90 48,102 2.08 20,385 1.88 0.24 0.36
19 06-Mar 114.25 119.00 113.00 114.60 115.77 2.25 687.60 66,371 2.87 23,065 2.13 0.27 0.40
20 05-Mar 110.25 113.59 108.18 112.08 112.29 3.61 672.48 53,487 2.31 21,915 2.03 0.25 0.38
21 04-Mar 106.99 112.01 105.10 108.17 109.06 1.51 649.02 46,942 2.03 15,740 1.45 0.17 0.28
22 03-Mar 111.75 114.49 105.50 106.56 107.60 -2.79 639.36 33,761 1.46 13,537 1.25 0.15 0.24
23 28-Feb 111.65 115.19 108.50 109.62 111.06 -5.01 657.72 57,252 2.48 27,752 2.57 0.31 0.49
24 27-Feb 121.31 121.31 115.00 115.40 117.12 -4.93 692.40 19,105 0.83 10,184 0.94 0.12 0.18
25 25-Feb 123.81 124.34 120.46 121.38 122.59 -0.18 728.28 28,224 1.22 10,473 0.97 0.13 0.18
26 24-Feb 123.99 123.99 120.61 121.60 121.84 -2.60 729.60 21,551 0.93 9,669 0.89 0.12 0.17
27 21-Feb 123.00 129.20 123.00 124.84 125.73 -0.38 749.04 41,791 1.81 13,467 1.24 0.17 0.24
28 20-Feb 123.00 126.00 122.70 125.31 124.57 1.70 751.86 32,628 1.41 11,532 1.07 0.14 0.20
29 19-Feb 118.99 124.75 114.96 123.22 121.44 5.46 739.32 42,547 1.84 14,719 1.36 0.18 0.26
30 18-Feb 121.00 122.67 115.70 116.84 117.31 -3.91 701.04 47,679 2.06 15,602 1.44 0.18 0.27
31 17-Feb 124.00 125.30 118.78 121.59 121.38 -1.25 729.54 43,057 1.86 16,350 1.51 0.20 0.29
32 14-Feb 131.51 132.03 122.21 123.13 125.90 -5.96 738.78 31,411 1.36 13,513 1.25 0.17 0.24
33 13-Feb 130.97 131.94 127.50 130.93 130.18 0.84 785.58 32,148 1.39 9,408 0.87 0.12 0.17
34 12-Feb 126.50 131.78 125.20 129.84 128.47 3.01 779.04 57,237 2.48 19,357 1.79 0.25 0.34
35 11-Feb 134.50 134.50 125.00 126.05 127.48 -6.10 756.30 56,085 2.43 25,274 2.34 0.32 0.44
36 10-Feb 140.15 140.15 133.99 134.24 136.63 -4.22 805.44 24,805 1.07 11,563 1.07 0.16 0.20
37 07-Feb 142.50 145.00 138.82 140.15 141.22 -0.28 840.90 23,554 1.02 10,807 1.00 0.15 0.19
38 06-Feb 142.50 143.53 140.00 140.55 141.95 -1.32 843.30 41,702 1.80 19,121 1.77 0.27 0.34
39 05-Feb 141.00 146.56 141.00 142.43 143.57 2.67 854.58 81,301 3.52 26,507 2.45 0.38 0.47
40 04-Feb 138.70 140.60 137.41 138.72 138.95 1.54 832.32 23,394 1.01 9,377 0.87 0.13 0.16
41 03-Feb 141.45 141.45 136.11 136.61 137.50 -3.34 819.66 31,899 1.38 13,774 1.27 0.19 0.24
42 01-Feb 141.40 145.00 140.50 141.33 142.27 0.38 847.98 55,319 2.39 15,652 1.45 0.22 0.27
43 31-Jan 137.50 141.70 136.99 140.79 139.67 1.62 844.74 101,914 4.41 32,528 3.01 0.45 0.57
44 30-Jan 135.98 142.00 135.98 138.54 138.97 2.54 831.24 71,292 3.08 21,145 1.95 0.29 0.37
45 29-Jan 131.61 138.00 131.61 135.11 136.11 1.59 810.66 47,219 2.04 14,819 1.37 0.20 0.26
46 28-Jan 135.84 137.50 129.00 132.99 132.89 -0.22 797.94 77,224 3.34 24,356 2.25 0.32 0.43
47 27-Jan 140.89 141.05 132.01 133.28 134.94 -5.40 799.68 58,211 2.52 23,884 2.21 0.32 0.42
48 24-Jan 144.65 144.90 138.20 140.89 141.14 -2.11 845.34 57,414 2.48 18,103 1.67 0.26 0.32
49 23-Jan 143.00 147.78 142.31 143.93 144.46 -0.19 863.58 59,887 2.59 17,574 1.62 0.25 0.31
50 22-Jan 149.54 149.65 142.00 144.21 144.64 -2.76 865.26 43,830 1.90 18,441 1.70 0.27 0.32
51 21-Jan 153.99 156.72 147.10 148.19 152.59 -2.52 889.14 125,211 5.41 37,175 3.44 0.57 0.65
52 20-Jan 151.00 154.57 149.44 151.92 151.85 0.84 911.52 82,388 3.56 18,037 1.67 0.27 0.32
53 17-Jan 149.89 156.99 147.29 150.65 152.58 1.75 903.90 134,480 5.82 30,721 2.84 0.47 0.54
54 16-Jan 146.05 150.01 146.05 148.01 148.48 2.41 888.06 93,660 4.05 31,490 2.91 0.47 0.55
55 15-Jan 145.56 151.10 143.82 144.44 146.12 -0.61 866.64 90,834 3.93 30,369 2.81 0.44 0.53
56 14-Jan 144.10 146.49 141.92 145.32 144.30 2.32 871.92 100,077 4.33 35,807 3.31 0.52 0.63
57 13-Jan 150.00 150.00 140.20 141.95 145.34 -5.71 851.70 119,585 5.17 43,143 3.99 0.63 0.76
58 10-Jan 159.80 159.80 149.34 150.06 153.50 -5.67 900.36 145,219 6.28 53,444 4.94 0.82 0.94
59 09-Jan 165.00 170.80 157.02 158.57 163.38 -3.78 951.42 388,165 16.78 94,084 8.70 1.54 1.65
60 08-Jan 156.00 181.40 154.89 164.56 174.25 5.22 987.36 2,345,289 101.41 217,322 20.09 3.79 3.81
61 07-Jan 157.00 157.99 152.71 155.97 155.64 0.13 935.82 25,472 1.10 8,859 0.82 0.14 0.16
62 06-Jan 162.53 162.53 155.00 155.77 158.34 -4.34 934.62 55,305 2.39 24,971 2.31 0.40 0.44
63 03-Jan 157.50 164.90 156.15 162.53 161.52 4.23 975.18 111,492 4.82 45,783 4.23 0.74 0.80
64 02-Jan 156.70 157.85 153.30 155.65 155.81 -0.47 933.90 45,629 1.97 19,711 1.82 0.31 0.35
65 01-Jan 153.00 158.50 152.26 156.38 155.87 2.80 938.28 71,330 3.08 29,378 2.72 0.46 0.52
66 31-Dec 150.10 154.69 149.00 152.00 151.90 1.28 912.00 55,508 2.40 15,114 1.40 0.23 0.27
67 30-Dec 154.95 155.35 148.60 150.05 151.99 -2.99 900.30 64,082 2.77 21,832 2.02 0.33 0.38

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