Stockint.com

Loading a wholistic market research tool


Stock History for: SULA, Sula Vineyards Limited, INE142Q01026, Listing: 22-Dec-2022

Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 510.9 Mkt_Cap Category: Micro-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 30-Aug-2024 Bumper: -; Drift%: -
Industry: Beverages Face Value: 2; VWAP21: 303.07 Low52 Price: 243.0 Barrier: -; Drift%: -
Basic Industry: Breweries & Distilleries Total Equity: 84,409,629 Low52 Date: 03-Mar-2025 SHP: 24.66 / 7.97 / 18.26 / 49.11
Q M W D
Trend Indicator
SiS14: 22
High/Low Price Quarter: 432.8 / 243.0 Month: 323.2 / 263.1 Week: 309.8 / 301.6 Day: 303.85 / 299.0 Sis67: 41
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 301.00 303.85 299.00 299.60 300.65 -0.58 2,528.91 168,820 1.39 96,193 1.66 2.89 23
2 10-Jul 302.90 305.05 300.75 301.35 302.29 -0.51 2,543.68 121,753 1.00 58,037 1.00 1.75 14
3 09-Jul 303.00 304.80 302.05 302.90 303.33 0.15 2,556.77 128,475 1.06 59,703 1.03 1.81 14
4 08-Jul 304.80 306.00 300.20 302.45 302.48 -0.87 2,552.97 200,604 1.65 103,205 1.78 3.12 25
5 07-Jul 306.85 308.25 303.10 305.10 305.52 0.05 2,575.34 200,477 1.65 90,744 1.56 2.77 22
6 04-Jul 306.00 307.00 303.15 304.95 304.86 0.16 2,574.07 164,200 1.35 69,892 1.20 2.13 17
7 03-Jul 304.10 305.60 301.80 304.45 303.77 0.50 2,569.85 202,874 1.67 79,009 1.36 2.40 19
8 02-Jul 306.80 307.45 301.60 302.95 303.38 -0.75 2,557.19 172,962 1.42 74,564 1.28 2.26 18
9 01-Jul 303.80 309.80 303.80 305.25 306.22 0.54 2,576.60 229,648 1.89 95,763 1.65 2.93 23
10 30-Jun 304.00 306.50 302.60 303.60 304.50 0.13 2,562.68 160,527 1.32 80,029 1.38 2.44 19
11 27-Jun 307.35 307.35 302.00 303.20 305.22 -0.59 2,559.30 207,579 1.70 101,848 1.75 3.11 25
12 26-Jun 305.85 308.95 303.20 305.00 305.21 0.15 2,574.00 249,655 2.05 123,422 2.13 3.77 30
13 25-Jun 302.05 305.90 300.65 304.55 303.81 1.60 2,570.70 237,957 1.95 98,219 1.69 2.98 24
14 24-Jun 301.45 306.20 298.90 299.75 302.79 0.81 2,530.18 341,969 2.81 119,775 2.06 3.63 29
15 23-Jun 297.65 299.00 295.15 297.35 296.98 -0.62 2,509.92 213,699 1.76 65,888 1.14 1.96 16
16 20-Jun 296.00 300.75 294.70 299.20 298.09 1.36 2,525.54 267,140 2.19 71,199 1.23 2.12 17
17 19-Jun 301.05 304.00 293.10 295.20 297.83 -2.07 2,491.77 384,050 3.15 141,620 2.44 4.22 34
18 18-Jun 305.00 306.80 300.10 301.45 303.21 -0.90 2,544.53 322,752 2.65 83,844 1.44 2.54 20
19 17-Jun 309.00 310.45 302.25 304.20 306.13 -1.06 2,567.74 439,296 3.61 118,300 2.04 3.62 29
20 16-Jun 303.00 308.80 299.25 307.45 303.37 0.49 2,595.17 499,590 4.10 138,386 2.38 4.20 33
21 13-Jun 300.00 307.35 299.25 305.95 304.74 -2.35 2,582.51 727,209 5.97 238,022 4.10 7.25 57
22 12-Jun 322.60 322.70 310.10 313.30 315.57 -2.34 2,644.55 940,607 7.73 308,385 5.31 9.73 74
23 11-Jun 300.00 335.90 299.00 320.80 324.27 8.01 2,707.86 11,152,113 91.60 1,606,566 27.68 52.10 388
24 10-Jun 301.20 306.40 296.00 297.00 301.32 0.29 2,506.00 608,421 5.00 258,393 4.45 7.79 62
25 09-Jun 291.70 303.00 290.40 296.15 295.01 2.07 2,499.79 598,023 4.91 316,447 5.45 9.34 76
26 06-Jun 294.00 295.80 289.60 290.15 291.45 -1.39 2,449.15 434,061 3.57 257,338 4.43 7.50 62
27 05-Jun 294.70 305.35 292.20 294.25 298.17 -0.15 2,483.75 490,448 4.03 246,937 4.25 7.36 60
28 04-Jun 292.60 295.95 289.05 294.70 293.04 0.72 2,487.55 175,203 1.44 78,393 1.35 2.30 19
29 03-Jun 296.05 298.55 292.00 292.60 295.14 -0.86 2,469.83 153,364 1.26 82,746 1.43 2.44 20
30 02-Jun 295.95 299.20 291.65 295.15 295.95 0.36 2,491.35 218,747 1.80 100,335 1.73 2.97 24
31 30-May 297.90 299.90 293.30 294.10 295.35 -0.93 2,482.49 166,440 1.37 86,867 1.50 2.57 21
32 29-May 297.65 298.90 296.00 296.85 296.94 -0.27 2,505.70 134,939 1.11 68,561 1.18 2.04 17
33 28-May 299.50 301.65 295.95 297.65 298.64 -0.38 2,512.45 159,485 1.31 81,627 1.41 2.44 20
34 27-May 299.25 300.30 295.05 298.80 298.05 -0.75 2,522.16 209,133 1.72 105,085 1.81 3.13 25
35 26-May 302.40 305.15 299.85 301.05 301.71 -0.56 2,541.15 175,472 1.44 89,291 1.54 2.69 22
36 23-May 304.90 304.90 299.05 302.75 302.42 -0.98 2,555.50 195,810 1.61 91,967 1.58 2.78 22
37 22-May 307.80 309.80 303.60 305.75 305.88 -0.67 2,580.82 218,396 1.79 120,949 2.08 3.70 29
38 21-May 308.00 311.90 304.00 307.80 307.45 0.41 2,598.13 246,962 2.03 98,170 1.69 3.02 24
39 20-May 315.45 317.80 305.75 306.55 310.39 -2.23 2,587.58 386,660 3.18 180,069 3.10 5.59 43
40 19-May 307.95 323.20 304.00 313.55 313.33 2.67 2,646.66 799,401 6.57 344,444 5.93 10.79 83
41 16-May 298.00 308.50 295.30 305.40 303.06 3.46 2,577.87 758,336 6.23 316,880 5.46 9.60 76
42 15-May 295.20 298.50 292.75 295.20 295.28 0.65 2,491.77 299,766 2.46 148,867 2.56 4.40 36
43 14-May 292.90 295.20 290.25 293.30 292.54 1.16 2,475.73 292,306 2.40 147,333 2.54 4.31 36
44 13-May 290.00 294.05 286.00 289.95 290.00 0.59 2,447.46 277,987 2.28 138,039 2.38 4.00 33
45 12-May 280.00 290.60 280.00 288.25 287.02 4.33 2,433.11 472,427 3.88 249,441 4.30 7.16 60
46 09-May 265.00 277.90 263.10 276.30 271.74 1.79 2,332.24 553,505 4.55 187,046 3.22 5.08 45
47 08-May 278.40 280.95 268.30 271.45 275.79 -1.99 2,291.30 323,764 2.66 157,027 2.71 4.33 38
48 07-May 279.00 279.90 271.25 276.95 274.73 -0.20 2,337.72 251,935 2.07 96,745 1.67 2.66 23
49 06-May 281.75 283.60 276.00 277.50 278.49 -1.51 2,342.37 352,078 2.89 198,646 3.42 5.53 48
50 05-May 285.00 285.00 280.10 281.75 282.49 -0.07 2,378.24 184,138 1.51 92,951 1.60 2.63 22
51 02-May 283.35 286.50 279.55 281.95 283.35 -0.49 2,379.93 211,956 1.74 86,755 1.49 2.46 21
52 30-Apr 287.35 289.55 281.50 283.35 284.56 -1.39 2,391.75 263,561 2.16 118,660 2.04 3.38 29
53 29-Apr 291.45 294.00 285.55 287.35 288.15 -0.90 2,425.51 554,463 4.55 443,492 7.64 12.78 107
54 28-Apr 284.10 291.50 282.60 289.95 287.69 0.68 2,447.46 276,327 2.27 105,711 1.82 3.04 25
55 25-Apr 294.60 295.90 282.25 288.00 286.61 -2.24 2,430.00 378,553 3.11 196,560 3.39 5.63 47
56 24-Apr 291.95 298.75 291.00 294.60 295.01 0.91 2,486.71 276,877 2.27 122,815 2.12 3.62 30
57 23-Apr 298.00 298.60 287.50 291.95 292.64 -0.71 2,464.34 348,743 2.86 151,573 2.61 4.44 37
58 22-Apr 294.00 302.00 288.75 294.05 295.97 1.13 2,482.07 728,168 5.98 309,670 5.34 9.17 75
59 21-Apr 293.75 293.75 284.40 290.75 288.42 0.66 2,454.21 389,500 3.20 167,082 2.88 4.82 40
60 17-Apr 283.00 293.75 280.85 288.85 289.20 1.98 2,438.17 511,192 4.20 166,046 2.86 4.80 40
61 16-Apr 283.90 287.20 281.60 283.25 283.87 0.37 2,390.90 254,578 2.09 120,548 2.08 3.42 29
62 15-Apr 280.00 283.45 278.05 282.20 281.04 2.43 2,382.04 299,455 2.46 137,648 2.37 3.87 36
63 11-Apr 275.70 277.90 270.50 275.50 273.87 3.20 2,325.49 277,683 2.28 98,076 1.69 2.69 25
64 09-Apr 271.70 271.70 265.00 266.95 266.83 -1.75 2,253.32 216,916 1.78 113,641 1.96 3.03 29
65 08-Apr 272.00 275.35 267.50 271.70 270.39 1.99 2,293.41 300,474 2.47 108,185 1.86 2.93 28
66 07-Apr 248.00 268.90 245.50 266.40 260.34 -2.31 2,248.67 531,247 4.36 203,055 3.50 5.29 52
67 04-Apr 283.60 283.65 269.70 272.70 274.38 -3.84 2,301.85 359,464 2.95 205,141 3.53 5.63 53

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO