Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SUNDARAM, Sundaram Multi Pap Limited, INE108E01023, Listing: 02-Jun-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 10 High52 Price: 2.84 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
Industry: Household Products Face Value: 1; VWAP21: Low52 Price: 1.52 Barrier: -; Drift%: -
Basic Industry: Stationary Total Equity: 473,877,773 Low52 Date: 30-Oct-2025 SHP: 31.11 / 0.0 / 0.05 / 68.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 2.82 / 1.92 Month: 2.1 / 1.85 Week: 1.93 / 1.52 Day: 2.1 / 1.87 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 1.88 2.10 1.87 1.89 1.99 0.53 89.56 5,989,982 40.90 960,764 7.91 0.19 29
2 11-Nov 1.90 1.91 1.87 1.88 1.89 0.53 89.09 226,001 1.54 191,245 1.58 0.04 6
3 10-Nov 1.91 1.91 1.87 1.87 1.89 -0.53 88.62 375,293 2.56 326,833 2.69 0.06 10
4 07-Nov 1.92 1.92 1.87 1.88 1.89 -0.53 89.09 456,418 3.12 335,433 2.76 0.06 10
5 06-Nov 1.92 1.98 1.87 1.89 1.91 -1.56 89.56 698,203 4.77 478,414 3.94 0.09 15
6 04-Nov 1.94 1.96 1.91 1.92 1.93 -1.03 90.98 480,779 3.28 414,680 3.42 0.08 13
7 03-Nov 1.87 2.05 1.86 1.94 1.92 4.86 91.93 1,285,690 8.78 1,001,528 8.25 0.19 31
8 31-Oct 1.83 1.89 1.80 1.85 1.84 1.65 87.67 509,955 3.48 305,393 2.52 0.06 9
9 30-Oct 1.88 1.89 1.52 1.82 1.77 -4.21 86.25 2,902,135 19.81 1,747,911 14.40 0.31 54
10 29-Oct 1.89 1.92 1.82 1.90 1.88 -0.52 90.04 463,696 3.17 359,836 2.96 0.07 11
11 28-Oct 1.87 1.93 1.86 1.91 1.90 2.14 90.51 803,048 5.48 466,029 3.84 0.09 14
12 27-Oct 1.84 1.90 1.82 1.87 1.87 1.63 88.62 1,101,434 7.52 493,764 4.07 0.09 15
13 24-Oct 1.89 1.92 1.83 1.84 1.86 -2.65 87.19 496,146 3.39 376,208 3.10 0.07 12
14 23-Oct 1.91 1.92 1.87 1.89 1.89 0.00 89.56 469,271 3.20 357,616 2.95 0.07 11
15 21-Oct 1.84 1.97 1.82 1.89 1.92 5.00 89.56 525,456 3.59 329,510 2.71 0.06 10
16 20-Oct 1.85 1.93 1.77 1.80 1.81 -2.70 85.30 1,442,282 9.85 1,044,178 8.60 0.19 32
17 17-Oct 2.06 2.08 1.82 1.85 1.92 -10.19 87.67 2,207,584 15.07 1,621,538 13.36 0.31 50
18 16-Oct 1.86 2.20 1.83 2.06 2.12 11.96 97.62 4,370,953 29.84 2,938,579 24.21 0.62 90
19 15-Oct 1.86 1.86 1.82 1.84 1.85 0.55 87.19 264,560 1.81 209,805 1.73 0.04 6
20 14-Oct 1.84 1.87 1.82 1.83 1.85 -0.54 86.72 298,515 2.04 212,219 1.75 0.04 7
21 13-Oct 1.89 1.89 1.84 1.84 1.86 -1.60 87.19 217,847 1.49 185,192 1.53 0.03 6
22 10-Oct 1.88 1.92 1.87 1.87 1.89 0.00 88.62 423,006 2.89 248,720 2.05 0.05 8
23 09-Oct 1.88 1.91 1.87 1.87 1.88 0.54 88.62 271,556 1.85 197,752 1.63 0.04 6
24 08-Oct 1.88 1.91 1.84 1.86 1.88 0.54 88.14 775,007 5.29 607,488 5.00 0.11 19
25 07-Oct 1.90 1.92 1.84 1.85 1.88 -2.63 87.67 885,381 6.04 685,116 5.64 0.13 21
26 06-Oct 1.94 1.94 1.89 1.90 1.91 -1.55 90.04 391,136 2.67 325,664 2.68 0.06 10
27 03-Oct 1.92 1.95 1.90 1.93 1.93 1.05 91.46 457,015 3.12 386,849 3.19 0.07 12
28 01-Oct 1.93 1.95 1.90 1.91 1.92 -1.04 90.51 409,003 2.79 300,693 2.48 0.06 9
29 30-Sep 1.95 1.98 1.92 1.93 1.94 -1.03 91.46 280,713 1.92 232,878 1.92 0.05 7
30 29-Sep 1.95 1.98 1.85 1.95 1.95 0.52 92.41 253,214 1.73 195,097 1.61 0.04 6
31 26-Sep 1.98 1.98 1.93 1.94 1.95 -0.51 91.93 512,585 3.50 436,569 3.60 0.09 13
32 25-Sep 1.99 1.99 1.95 1.95 1.97 0.00 92.41 330,748 2.26 266,507 2.20 0.05 8
33 24-Sep 1.98 1.98 1.95 1.95 1.95 -0.51 92.41 305,292 2.08 278,710 2.30 0.05 9
34 23-Sep 1.97 1.98 1.96 1.96 1.97 -0.51 92.88 146,465 1.00 127,680 1.05 0.03 4
35 22-Sep 1.99 1.99 1.97 1.97 1.98 -0.51 93.35 191,962 1.31 159,020 1.31 0.03 5
36 19-Sep 1.99 1.99 1.96 1.98 1.97 0.00 93.83 459,796 3.14 332,314 2.74 0.07 10
37 18-Sep 2.00 2.00 1.97 1.98 1.98 0.00 93.83 379,735 2.59 310,394 2.56 0.06 10
38 17-Sep 1.99 2.01 1.98 1.98 1.99 -0.50 93.83 465,749 3.18 347,813 2.87 0.07 11
39 16-Sep 2.00 2.01 1.98 1.99 2.00 0.51 94.30 325,900 2.23 259,592 2.14 0.00 8
40 15-Sep 1.99 2.02 1.97 1.98 2.00 0.51 93.83 566,781 3.87 406,516 3.35 0.00 12
41 12-Sep 1.97 1.99 1.97 1.97 1.98 0.51 93.35 296,471 2.02 239,479 1.97 0.05 7
42 11-Sep 1.96 2.00 1.96 1.96 1.97 0.51 92.88 321,671 2.20 194,449 1.60 0.04 6
43 10-Sep 1.99 2.00 1.95 1.95 1.97 -1.52 92.41 719,158 4.91 528,640 4.35 0.10 16
44 09-Sep 1.99 2.00 1.97 1.98 1.98 -0.50 93.83 261,150 1.78 204,238 1.68 0.04 6
45 08-Sep 2.02 2.10 1.98 1.99 2.01 -0.50 94.30 534,792 3.65 411,081 3.39 0.08 13
46 05-Sep 2.01 2.02 1.98 2.00 2.00 0.50 94.00 235,832 1.61 157,520 1.30 0.00 5
47 04-Sep 2.03 2.08 1.96 1.99 2.01 0.51 94.30 847,555 5.79 625,377 5.15 0.13 19
48 03-Sep 2.00 2.00 1.97 1.98 1.98 0.51 93.83 282,680 1.93 232,067 1.91 0.05 7
49 02-Sep 1.99 2.03 1.96 1.97 1.99 0.00 93.35 401,996 2.74 273,284 2.25 0.05 8
50 01-Sep 2.00 2.03 1.96 1.97 1.99 0.51 93.35 209,866 1.43 159,371 1.31 0.03 5
51 29-Aug 2.01 2.01 1.92 1.96 1.96 -1.01 92.88 597,395 4.08 413,297 3.40 0.08 13
52 28-Aug 2.04 2.04 1.98 1.98 2.00 -1.49 93.83 514,511 3.51 410,144 3.38 0.00 13
53 26-Aug 2.05 2.05 2.01 2.01 2.03 -0.50 95.25 256,577 1.75 168,973 1.39 0.03 5
54 25-Aug 2.04 2.09 2.01 2.02 2.04 -0.98 95.72 593,119 4.05 390,290 3.21 0.08 12
55 22-Aug 2.04 2.10 2.00 2.04 2.05 2.00 96.67 892,246 6.09 696,208 5.73 0.14 21
56 21-Aug 2.03 2.06 2.00 2.00 2.02 -0.99 94.00 305,402 2.09 245,837 2.03 0.05 8
57 20-Aug 1.99 2.38 1.99 2.02 2.06 1.51 95.72 1,147,117 7.83 776,789 6.40 0.16 24
58 19-Aug 2.00 2.08 1.98 1.99 2.00 0.00 94.30 529,981 3.62 447,845 3.69 0.00 14
59 18-Aug 1.99 2.03 1.97 1.99 1.99 0.00 94.30 308,178 2.10 270,921 2.23 0.05 8
60 14-Aug 2.03 2.03 1.98 1.99 2.00 0.00 94.30 172,591 1.18 121,399 1.00 0.00 4
61 13-Aug 2.01 2.05 1.98 1.99 2.00 -1.00 94.30 252,759 1.73 215,254 1.77 0.00 7
62 12-Aug 2.05 2.07 2.01 2.01 2.04 -0.50 95.25 386,333 2.64 257,899 2.12 0.05 8
63 11-Aug 2.03 2.05 1.99 2.02 2.03 1.00 95.72 303,551 2.07 190,107 1.57 0.04 6
64 08-Aug 2.01 2.06 1.97 2.00 2.02 1.01 94.00 359,892 2.46 263,997 2.17 0.05 8
65 07-Aug 1.98 2.02 1.97 1.98 1.99 -0.50 93.83 194,465 1.33 169,030 1.39 0.03 5
66 06-Aug 2.05 2.08 1.97 1.99 2.01 -1.49 94.30 683,043 4.66 438,628 3.61 0.09 13
67 05-Aug 2.06 2.08 1.99 2.02 2.02 -1.94 95.72 823,566 5.62 537,630 4.43 0.11 16

Similar Stocks: FLAIR    KOKUYOCMLN    LINC    SUNDARAM    DOMS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com