Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SUTLEJTEX, Sutlej Textiles and Industries Limited, INE645H01027, Listing: 14-Dec-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 51.7 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 14-Jul-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 1; VWAP21: Low52 Price: 24.0 Barrier: 27.1; Drift%: 5.87
Basic Industry: Other Textile Products Total Equity: 163,828,620 Low52 Date: 30-Mar-2026 SHP: 63.96 / 1.4 / 0.02 / 34.6
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 69.2 / 33.05 Month: 34.95 / 31.0 Week: 32.96 / 30.81 Day: 29.29 / 27.23 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 27.23 29.29 27.23 28.79 28.63 2.20 471.66 20,590 2.28 11,450 1.66 0.03 2
2 06-Apr 28.48 28.68 27.40 28.17 27.97 1.26 461.51 42,878 4.75 17,583 2.55 0.05 3
3 02-Apr 25.72 28.99 25.72 27.82 27.22 3.57 455.77 55,611 6.16 19,779 2.87 0.05 3
4 01-Apr 25.25 27.10 25.25 26.86 26.30 11.08 440.04 55,666 6.17 17,922 2.60 0.05 3
5 30-Mar 25.88 25.91 24.00 24.18 25.05 -6.50 396.14 152,294 16.88 113,787 16.51 0.29 20
6 27-Mar 28.02 28.02 25.50 25.86 26.68 -7.71 423.66 186,134 20.63 146,033 21.19 0.39 26
7 25-Mar 27.35 28.42 27.35 28.02 28.05 0.18 459.05 178,714 19.80 156,559 22.72 0.44 28
8 24-Mar 28.18 28.70 27.56 27.97 28.08 2.68 458.23 74,661 8.27 48,473 7.03 0.14 9
9 23-Mar 29.02 29.02 27.00 27.24 27.43 -6.74 446.27 90,459 10.02 67,743 9.83 0.19 12
10 20-Mar 29.50 29.74 29.02 29.21 29.37 0.48 478.54 26,798 2.97 14,602 2.12 0.04 3
11 19-Mar 30.00 30.00 28.82 29.07 29.20 -1.12 476.25 120,056 13.30 106,916 15.51 0.31 19
12 18-Mar 30.00 30.40 29.02 29.40 29.49 0.62 481.66 64,109 7.10 38,507 5.59 0.11 7
13 17-Mar 31.00 31.00 29.05 29.22 29.45 -0.48 478.71 31,966 3.54 28,713 4.17 0.08 5
14 16-Mar 29.40 30.34 29.16 29.36 29.59 -3.20 481.00 28,578 3.17 16,430 2.38 0.05 3
15 13-Mar 32.30 32.30 30.01 30.33 31.02 -5.25 496.89 66,212 7.34 44,118 6.40 0.14 8
16 12-Mar 32.34 32.37 30.99 32.01 31.84 0.95 524.42 177,051 19.62 155,873 22.62 0.50 27
17 11-Mar 30.89 32.00 30.72 31.71 31.20 3.63 519.50 67,299 7.46 62,101 9.01 0.19 11
18 10-Mar 29.00 31.79 28.88 30.60 30.24 5.52 501.32 23,447 2.60 15,119 2.19 0.05 3
19 09-Mar 27.65 29.90 27.65 29.00 29.18 -1.26 475.00 32,808 3.64 26,534 3.85 0.08 5
20 06-Mar 29.38 31.03 29.07 29.37 30.11 -2.13 481.16 84,216 9.33 71,382 10.36 0.21 13
21 05-Mar 30.50 30.67 29.24 30.01 30.06 0.54 491.65 47,716 5.29 37,903 5.50 0.11 7
22 04-Mar 30.52 30.59 29.67 29.85 30.01 -2.20 489.03 24,883 2.76 17,253 2.50 0.05 3
23 02-Mar 31.00 31.24 30.01 30.52 30.67 -2.80 500.00 85,018 9.42 71,922 10.44 0.22 13
24 27-Feb 31.22 31.75 30.83 31.40 31.38 0.10 514.42 25,794 2.86 14,326 2.08 0.04 3
25 26-Feb 30.81 31.70 30.81 31.37 31.41 -0.35 513.93 16,807 1.86 10,194 1.48 0.03 2
26 25-Feb 32.94 32.94 31.44 31.48 31.73 0.45 515.73 24,907 2.76 19,257 2.79 0.06 3
27 24-Feb 31.15 32.04 31.02 31.34 31.42 -2.18 513.44 49,236 5.46 40,774 5.92 0.13 7
28 23-Feb 32.96 32.96 31.90 32.04 32.38 0.79 524.91 79,575 8.82 61,894 8.98 0.20 11
29 20-Feb 31.85 32.99 31.15 31.79 32.08 1.92 520.81 69,305 7.68 43,797 6.35 0.14 8
30 19-Feb 30.81 31.80 30.60 31.19 31.28 -0.48 510.98 25,359 2.81 17,090 2.48 0.05 3
31 18-Feb 31.77 32.34 31.10 31.34 31.59 -0.95 513.44 60,195 6.67 39,502 5.73 0.12 7
32 17-Feb 31.02 31.98 31.02 31.64 31.65 0.76 518.35 38,258 4.24 25,798 3.74 0.08 5
33 16-Feb 31.05 32.00 31.05 31.40 31.61 -0.79 514.42 48,648 5.39 31,901 4.63 0.10 6
34 13-Feb 30.31 31.85 30.06 31.65 31.32 3.77 518.52 140,326 15.55 104,989 15.23 0.33 19
35 12-Feb 31.49 33.86 30.27 30.50 31.72 -2.15 499.68 186,252 20.64 60,132 8.72 0.19 11
36 11-Feb 31.51 31.51 30.76 31.17 31.21 -0.64 510.65 22,270 2.47 16,002 2.32 0.05 3
37 10-Feb 31.30 31.99 31.25 31.37 31.48 0.22 513.93 46,633 5.17 28,425 4.12 0.09 5
38 09-Feb 31.85 33.00 31.12 31.30 31.68 0.22 512.78 60,685 6.72 39,978 5.80 0.13 7
39 06-Feb 31.00 31.80 30.18 31.23 30.99 1.04 511.64 39,182 4.34 23,202 3.37 0.07 4
40 05-Feb 32.65 32.65 30.75 30.91 31.32 -3.56 506.39 99,168 10.99 81,344 11.80 0.25 14
41 04-Feb 32.25 32.85 31.06 32.05 31.87 1.36 525.07 197,322 21.87 120,900 17.54 0.39 21
42 03-Feb 34.68 34.68 30.50 31.62 31.62 9.41 518.03 374,942 41.55 220,395 31.98 0.70 39
43 02-Feb 29.55 29.55 28.56 28.90 29.07 -0.45 473.46 9,988 1.11 6,891 1.00 0.02 1
44 01-Feb 28.11 29.58 28.11 29.03 28.89 0.28 475.59 35,502 3.93 20,015 2.90 0.06 4
45 30-Jan 29.50 29.54 28.10 28.95 29.10 1.15 474.28 100,439 11.13 79,440 11.53 0.23 14
46 29-Jan 30.45 30.45 28.45 28.62 28.94 -3.18 468.88 89,290 9.89 61,756 8.96 0.18 11
47 28-Jan 28.00 31.00 28.00 29.56 29.81 8.28 484.28 152,089 16.85 60,538 8.78 0.18 11
48 27-Jan 26.86 27.79 26.86 27.30 27.23 1.64 447.25 34,337 3.81 25,157 3.65 0.07 4
49 23-Jan 28.52 28.96 26.80 26.86 27.47 -2.86 440.04 17,786 1.97 15,109 2.19 0.04 3
50 22-Jan 27.75 28.55 26.50 27.65 27.72 2.71 452.99 37,613 4.17 33,279 4.83 0.09 6
51 21-Jan 28.71 29.20 26.20 26.92 27.17 -6.23 441.03 88,006 9.75 46,884 6.80 0.13 8
52 20-Jan 29.10 29.50 28.25 28.71 28.68 -1.48 470.35 9,023 1.00 8,182 1.19 0.02 1
53 19-Jan 27.80 29.96 27.65 29.14 28.86 2.93 477.40 35,015 3.88 23,213 3.37 0.07 4
54 16-Jan 29.30 29.85 28.00 28.31 28.49 -2.18 463.80 29,979 3.32 19,876 2.88 0.06 4
55 14-Jan 28.25 30.00 28.25 28.94 28.73 0.00 474.12 15,213 1.69 10,133 1.47 0.03 2
56 13-Jan 28.79 29.45 28.63 28.94 29.00 1.12 474.12 14,465 1.60 12,546 1.82 0.00 2
57 12-Jan 28.60 29.10 28.05 28.62 28.33 -1.75 468.88 25,235 2.80 17,903 2.60 0.05 3
58 09-Jan 30.31 30.49 28.75 29.13 29.59 -2.54 477.23 19,414 2.15 13,197 1.91 0.04 2
59 08-Jan 30.52 30.88 29.25 29.89 30.05 -2.06 489.68 40,099 4.44 33,684 4.89 0.10 6
60 07-Jan 31.00 31.85 30.25 30.52 30.80 -1.93 500.00 52,422 5.81 40,923 5.94 0.13 7
61 06-Jan 31.80 31.84 30.96 31.12 31.25 -0.73 509.83 20,575 2.28 19,494 2.83 0.06 3
62 05-Jan 31.40 31.94 31.07 31.35 31.43 -1.10 513.60 31,227 3.46 26,216 3.80 0.08 5
63 02-Jan 32.50 32.50 31.15 31.70 31.77 -1.06 519.34 33,309 3.69 22,207 3.22 0.07 4
64 01-Jan 32.70 32.70 32.00 32.04 32.16 -0.44 524.91 11,609 1.29 8,289 1.20 0.03 1
65 31-Dec 32.11 33.10 32.04 32.18 32.35 -0.92 527.20 16,510 1.83 12,722 1.85 0.04 2
66 30-Dec 32.87 32.87 31.82 32.48 32.58 -0.76 532.12 42,859 4.75 37,092 5.38 0.12 7
67 29-Dec 31.15 33.80 31.15 32.73 31.99 3.67 536.21 19,959 2.21 15,123 2.19 0.05 3

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com