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: 3.75 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 15-Jul-2024 Bumper: -; Drift%: -
Industry: Household Products Face Value: 1; VWAP21: Low52 Price: 1.78 Barrier: -; Drift%: -
Basic Industry: Stationary Total Equity: 473,877,773 Low52 Date: 07-Apr-2025 SHP: 31.11 / 0.0 / 0.05 / 68.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 2.82 / 1.92 Month: 2.46 / 1.83 Week: 2.24 / 2.17 Day: 2.23 / 2.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2.22 2.23 2.20 2.20 2.20 0.46 104.25 238,091 2.05 206,146 2.27 0.05 6
2 10-Jul 2.21 2.23 2.18 2.19 2.20 -0.45 103.78 460,124 3.96 355,065 3.91 0.08 11
3 09-Jul 2.21 2.24 2.17 2.20 2.20 -1.35 104.25 354,123 3.05 250,490 2.76 0.06 8
4 08-Jul 2.28 2.35 2.21 2.23 2.24 -1.33 105.67 297,739 2.56 190,050 2.09 0.04 6
5 07-Jul 2.24 2.27 2.22 2.26 2.25 1.80 107.10 596,780 5.14 504,717 5.56 0.11 15
6 04-Jul 2.20 2.24 2.19 2.22 2.22 0.91 105.20 549,312 4.73 460,313 5.07 0.10 14
7 03-Jul 2.21 2.23 2.20 2.20 2.21 -0.45 104.25 363,838 3.13 257,410 2.83 0.06 8
8 02-Jul 2.21 2.22 2.20 2.21 2.21 0.45 104.73 466,985 4.02 455,456 5.02 0.10 14
9 01-Jul 2.21 2.23 2.18 2.20 2.20 0.46 104.25 381,763 3.29 295,088 3.25 0.06 9
10 30-Jun 2.17 2.21 2.17 2.19 2.19 1.86 103.78 430,303 3.71 280,235 3.09 0.06 9
11 27-Jun 2.12 2.17 2.12 2.15 2.15 1.90 101.88 716,698 6.17 575,499 6.34 0.12 18
12 26-Jun 2.12 2.16 2.10 2.11 2.12 -0.47 99.99 452,352 3.90 327,027 3.60 0.07 10
13 25-Jun 2.12 2.14 2.11 2.12 2.12 0.47 100.46 816,400 7.03 478,993 5.27 0.10 15
14 24-Jun 2.14 2.16 2.11 2.11 2.13 1.44 99.99 503,304 4.34 340,743 3.75 0.07 10
15 23-Jun 2.04 2.11 2.02 2.08 2.09 1.46 98.57 738,700 6.36 458,307 5.05 0.10 14
16 20-Jun 2.02 2.06 1.99 2.05 2.03 0.99 97.14 905,714 7.80 531,425 5.85 0.11 16
17 19-Jun 2.11 2.12 2.02 2.03 2.05 -2.40 96.20 900,661 7.76 643,677 7.09 0.13 20
18 18-Jun 2.07 2.11 2.06 2.08 2.09 -0.48 98.57 352,200 3.03 250,043 2.75 0.05 8
19 17-Jun 2.12 2.16 2.08 2.09 2.11 -0.48 99.04 1,142,079 9.84 867,123 9.55 0.18 27
20 16-Jun 2.16 2.21 2.10 2.10 2.13 -1.87 99.51 1,127,517 9.71 790,834 8.71 0.17 24
21 13-Jun 2.20 2.20 2.08 2.14 2.15 -2.73 101.41 1,017,230 8.76 668,219 7.36 0.14 20
22 12-Jun 2.26 2.30 2.15 2.20 2.22 -3.51 104.25 1,256,054 10.82 982,322 10.82 0.22 30
23 11-Jun 2.20 2.34 2.11 2.28 2.24 4.59 108.04 2,315,796 19.95 1,122,347 12.36 0.25 34
24 10-Jun 2.17 2.24 2.16 2.18 2.19 1.40 103.31 736,263 6.34 461,662 5.08 0.10 14
25 09-Jun 2.19 2.20 2.14 2.15 2.17 0.94 101.88 518,907 4.47 395,593 4.36 0.09 12
26 06-Jun 2.12 2.15 2.12 2.13 2.14 0.00 100.94 253,259 2.18 194,619 2.14 0.04 6
27 05-Jun 2.15 2.19 2.12 2.13 2.15 -0.47 100.94 546,212 4.71 174,312 1.92 0.04 5
28 04-Jun 2.13 2.20 2.09 2.14 2.15 0.94 101.41 734,657 6.33 469,036 5.17 0.10 14
29 03-Jun 2.18 2.18 2.12 2.12 2.14 -0.93 100.46 293,394 2.53 213,361 2.35 0.05 7
30 02-Jun 2.17 2.17 2.11 2.14 2.15 -0.47 101.41 410,520 3.54 295,643 3.26 0.06 9
31 30-May 2.14 2.18 2.11 2.15 2.16 0.47 101.88 387,853 3.34 254,653 2.80 0.06 8
32 29-May 2.21 2.22 2.13 2.14 2.17 -2.73 101.41 707,944 6.10 386,432 4.26 0.08 12
33 28-May 2.10 2.23 2.10 2.20 2.17 5.26 104.25 957,418 8.25 746,330 8.22 0.16 23
34 27-May 2.11 2.11 2.05 2.09 2.09 -0.48 99.04 413,813 3.56 259,256 2.86 0.05 8
35 26-May 2.16 2.18 2.08 2.10 2.11 -1.41 99.51 963,236 8.30 649,988 7.16 0.14 20
36 23-May 2.22 2.22 2.11 2.13 2.15 -2.29 100.94 1,456,265 12.54 1,072,007 11.81 0.23 33
37 22-May 2.24 2.24 2.15 2.18 2.18 0.93 103.31 530,852 4.57 392,837 4.33 0.09 12
38 21-May 2.14 2.21 2.14 2.16 2.17 0.93 102.36 426,352 3.67 262,224 2.89 0.06 8
39 20-May 2.25 2.28 2.12 2.14 2.18 -3.17 101.41 857,472 7.39 598,367 6.59 0.13 18
40 19-May 2.26 2.46 2.19 2.21 2.25 -0.45 104.73 1,207,303 10.40 977,793 10.77 0.22 30
41 16-May 2.24 2.24 2.17 2.22 2.21 3.74 105.20 916,030 7.89 682,033 7.51 0.15 21
42 15-May 2.00 2.17 1.98 2.14 2.07 8.08 101.41 1,665,062 14.34 1,403,968 15.46 0.29 43
43 14-May 1.98 2.16 1.95 1.98 2.02 0.00 93.83 867,354 7.47 396,777 4.37 0.08 12
44 13-May 1.96 1.99 1.95 1.98 1.98 1.54 93.83 458,387 3.95 372,316 4.10 0.07 11
45 12-May 1.92 1.98 1.91 1.95 1.95 3.72 92.41 253,866 2.19 193,381 2.13 0.04 6
46 09-May 1.92 1.92 1.83 1.88 1.88 -1.57 89.09 250,914 2.16 198,532 2.19 0.04 6
47 08-May 1.92 1.95 1.90 1.91 1.92 0.53 90.51 211,674 1.82 196,824 2.17 0.04 6
48 07-May 1.97 1.97 1.88 1.90 1.91 -3.55 90.04 562,776 4.85 415,417 4.57 0.08 13
49 06-May 1.97 2.03 1.95 1.97 1.97 -0.51 93.35 116,085 1.00 90,805 1.00 0.02 3
50 05-May 1.99 2.00 1.96 1.98 1.98 0.00 93.83 136,868 1.18 131,158 1.44 0.03 4
51 02-May 1.99 1.99 1.95 1.98 1.98 2.06 93.83 166,974 1.44 127,104 1.40 0.03 4
52 30-Apr 2.00 2.02 1.91 1.94 1.96 -2.51 91.93 623,279 5.37 475,428 5.24 0.09 15
53 29-Apr 2.03 2.03 1.99 1.99 2.01 -1.97 94.30 329,799 2.84 279,573 3.08 0.06 9
54 28-Apr 2.02 2.06 1.99 2.03 2.02 0.00 96.20 194,238 1.67 108,674 1.20 0.02 3
55 25-Apr 2.02 2.06 2.00 2.03 2.03 -0.49 96.20 905,224 7.80 720,994 7.94 0.15 22
56 24-Apr 2.05 2.06 2.03 2.04 2.05 -0.49 96.67 126,518 1.09 111,390 1.23 0.02 3
57 23-Apr 2.05 2.07 2.02 2.05 2.04 0.49 97.14 473,308 4.08 393,308 4.33 0.08 12
58 22-Apr 2.09 2.09 2.02 2.04 2.05 -0.49 96.67 719,359 6.20 557,989 6.14 0.11 17
59 21-Apr 2.06 2.10 2.05 2.05 2.06 -0.49 97.14 502,254 4.33 399,970 4.40 0.08 12
60 17-Apr 2.08 2.10 2.04 2.06 2.07 -0.48 97.62 327,393 2.82 211,464 2.33 0.04 6
61 16-Apr 2.08 2.10 2.04 2.07 2.07 -0.48 98.09 454,466 3.91 286,561 3.16 0.06 9
62 15-Apr 2.11 2.12 2.05 2.08 2.09 0.48 98.57 389,371 3.35 295,114 3.25 0.06 9
63 11-Apr 2.06 2.09 2.05 2.07 2.07 2.48 98.09 338,602 2.92 310,826 3.42 0.06 10
64 09-Apr 2.04 2.04 1.99 2.02 2.02 0.50 95.72 333,960 2.88 271,267 2.99 0.05 8
65 08-Apr 1.99 2.04 1.95 2.01 2.00 3.61 95.25 426,740 3.68 264,788 2.92 0.00 8
66 07-Apr 1.95 1.95 1.78 1.94 1.88 -2.51 91.93 864,024 7.44 540,739 5.95 0.10 17
67 04-Apr 2.07 2.07 1.98 1.99 2.01 -2.45 94.30 565,222 4.87 382,309 4.21 0.08 12

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