Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TECILCHEM, TECIL Chemicals and Hydro Power Limited, INE014B01011, Listing: 06-Dec-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 42.16 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 11-Apr-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 10.6 Barrier: 12.86; Drift%: -5.07
Basic Industry: Commodity Chemicals Total Equity: 18,963,700 Low52 Date: 02-Apr-2026 SHP: 47.71 / 0.0 / 6.19 / 43.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 28.25 / 19.9 Month: 21.38 / 16.86 Week: 14.89 / 12.0 Day: 13.87 / 11.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 12.08 13.87 11.70 12.24 12.70 1.32 23.21 25,986 206.24 11,682 92.71 0.01 14
2 07-Apr 11.53 12.44 10.65 12.08 12.03 4.77 22.91 3,909 31.02 3,524 27.97 0.00 4
3 06-Apr 11.96 12.00 11.10 11.53 11.64 -3.60 21.87 1,442 11.44 902 7.16 0.00 1
4 02-Apr 11.35 11.98 10.60 11.96 11.18 6.50 22.68 2,362 18.75 1,996 15.84 0.00 2
5 01-Apr 11.50 12.86 11.21 11.23 11.88 -1.32 21.30 2,807 22.28 681 5.40 0.00 1
6 30-Mar 11.38 11.38 11.38 11.38 11.38 0.44 21.58 125 0.99 125 0.99 0.00 0
7 27-Mar 11.61 12.75 11.30 11.33 11.83 -0.44 21.49 2,181 17.31 2,030 16.11 0.00 2
8 25-Mar 12.06 12.50 11.04 11.38 11.79 -4.77 21.58 7,180 56.98 6,741 53.50 0.01 8
9 24-Mar 13.00 13.79 11.22 11.95 12.42 -5.16 22.66 5,738 45.54 4,509 35.79 0.01 5
10 23-Mar 13.50 13.50 11.41 12.60 12.12 -3.08 23.89 1,582 12.56 992 7.87 0.00 1
11 20-Mar 11.21 13.00 11.21 13.00 12.46 1.01 24.00 1,492 11.84 1,389 11.02 0.00 2
12 19-Mar 12.98 13.00 12.21 12.87 12.70 -0.92 24.41 5,759 45.71 3,427 27.20 0.00 4
13 18-Mar 12.99 13.00 12.35 12.99 12.84 0.70 24.63 2,177 17.28 1,642 13.03 0.00 2
14 17-Mar 13.00 13.49 11.84 12.90 12.93 7.05 24.46 5,865 46.55 1,732 13.75 0.00 2
15 16-Mar 12.50 13.97 11.00 12.05 12.66 -2.11 22.85 5,574 44.24 3,822 30.33 0.00 5
16 13-Mar 14.24 14.24 11.20 12.31 12.30 -4.57 23.34 1,323 10.50 698 5.54 0.00 1
17 12-Mar 11.60 13.02 11.60 12.90 12.73 1.57 24.46 3,773 29.94 1,599 12.69 0.00 2
18 11-Mar 14.45 14.45 11.50 12.70 12.99 -1.55 24.08 1,114 8.84 839 6.66 0.00 1
19 10-Mar 12.71 12.98 11.60 12.90 12.43 0.78 24.46 3,934 31.22 1,984 15.75 0.00 2
20 09-Mar 12.00 13.00 11.35 12.80 12.77 0.00 24.27 2,369 18.80 2,347 18.63 0.00 3
21 06-Mar 12.80 13.89 12.25 12.80 12.91 0.00 24.27 1,583 12.56 1,199 9.52 0.00 1
22 05-Mar 14.00 14.00 11.20 12.80 12.23 -1.84 24.27 16,455 130.60 9,143 72.56 0.01 11
23 04-Mar 14.75 14.75 12.31 13.04 13.12 2.76 24.73 21,154 167.89 13,332 105.81 0.02 16
24 02-Mar 13.49 13.50 12.15 12.69 12.61 -6.07 24.06 2,987 23.71 2,496 19.81 0.00 3
25 27-Feb 13.99 13.99 12.24 13.51 13.29 -0.22 25.62 5,303 42.09 3,518 27.92 0.00 4
26 26-Feb 13.16 13.84 12.53 13.54 13.46 3.20 25.68 7,134 56.62 5,146 40.84 0.01 6
27 25-Feb 13.68 13.87 12.00 13.12 13.15 0.31 24.88 11,527 91.48 5,503 43.67 0.01 7
28 24-Feb 13.01 14.52 12.75 13.08 13.26 -4.60 24.80 5,567 44.18 3,589 28.48 0.00 4
29 23-Feb 14.89 14.89 12.90 13.71 13.93 1.33 26.00 14,703 116.69 10,382 82.40 0.01 13
30 20-Feb 14.17 14.36 13.50 13.53 13.92 -4.52 25.66 3,979 31.58 3,229 25.63 0.00 4
31 19-Feb 14.42 15.45 13.12 14.17 14.31 -1.73 26.87 15,631 124.06 8,418 66.81 0.01 10
32 18-Feb 14.54 15.65 14.01 14.42 14.59 -2.90 27.35 6,936 55.05 3,865 30.67 0.01 5
33 17-Feb 16.00 16.90 14.51 14.85 15.56 0.81 28.16 23,036 182.83 14,870 118.02 0.02 18
34 16-Feb 14.80 15.74 13.65 14.73 14.55 -0.47 27.93 2,792 22.16 2,200 17.46 0.00 3
35 13-Feb 15.79 15.79 14.40 14.80 14.62 2.35 28.07 5,246 41.63 4,360 34.60 0.01 5
36 12-Feb 14.99 15.36 14.28 14.46 14.59 -1.36 27.42 12,499 99.20 11,004 87.33 0.02 13
37 11-Feb 17.25 17.25 13.65 14.66 15.22 -1.54 27.80 19,472 154.54 9,701 76.99 0.01 12
38 10-Feb 15.00 16.40 14.58 14.89 15.52 -0.73 28.24 6,116 48.54 4,390 34.84 0.01 5
39 09-Feb 15.70 15.70 14.55 15.00 15.23 3.38 28.00 1,131 8.98 709 5.63 0.00 1
40 06-Feb 15.00 16.30 14.50 14.51 14.87 -3.27 27.52 2,474 19.63 1,926 15.29 0.00 2
41 05-Feb 15.00 15.10 14.53 15.00 14.93 -0.33 28.00 3,790 30.08 3,289 26.10 0.00 4
42 04-Feb 15.10 15.98 14.00 15.05 15.29 -0.33 28.54 14,636 116.16 8,613 68.36 0.01 10
43 03-Feb 15.01 18.14 15.01 15.10 15.25 -8.48 28.64 4,259 33.80 3,883 30.82 0.01 5
44 02-Feb 16.00 16.50 14.81 16.50 16.10 3.38 31.29 729 5.79 696 5.52 0.00 1
45 01-Feb 15.88 16.25 15.00 15.96 15.75 6.68 30.27 5,645 44.80 4,221 33.50 0.01 5
46 30-Jan 15.10 15.10 14.80 14.96 15.08 -0.93 28.37 652 5.17 637 5.06 0.00 1
47 29-Jan 15.40 15.50 15.10 15.10 15.45 -2.45 28.64 436 3.46 434 3.44 0.00 1
48 28-Jan 15.85 15.85 14.94 15.48 15.12 3.61 29.36 1,230 9.76 923 7.33 0.00 1
49 27-Jan 16.10 16.26 14.71 14.94 15.08 -7.20 28.33 3,187 25.29 2,777 22.04 0.00 3
50 23-Jan 16.10 16.10 16.10 16.10 16.10 -5.85 30.53 130 1.03 130 1.03 0.00 0
51 22-Jan 17.77 17.77 16.54 17.10 17.25 -0.29 32.43 503 3.99 345 2.74 0.00 0
52 21-Jan 18.20 18.20 16.50 17.15 17.38 3.44 32.52 2,029 16.10 1,039 8.25 0.00 1
53 20-Jan 16.20 17.60 15.52 16.58 16.50 3.05 31.44 1,106 8.78 415 3.29 0.00 0
54 19-Jan 17.89 18.27 15.75 16.09 16.81 -3.19 30.51 691 5.48 467 3.71 0.00 1
55 16-Jan 17.53 17.53 16.60 16.62 16.88 -5.19 31.52 1,141 9.06 1,131 8.98 0.00 1
56 14-Jan 18.00 18.00 15.52 17.53 17.13 1.92 33.24 379 3.01 311 2.47 0.00 0
57 13-Jan 17.38 17.99 15.57 17.20 16.73 -0.58 32.62 1,879 14.91 1,845 14.64 0.00 2
58 12-Jan 17.89 17.89 15.33 17.30 16.97 2.61 32.81 3,314 26.30 2,713 21.53 0.00 3
59 09-Jan 17.92 17.92 16.46 16.86 16.76 -5.92 31.97 1,151 9.13 1,126 8.94 0.00 1
60 08-Jan 18.60 18.60 15.91 17.92 17.34 2.69 33.98 8,849 70.23 6,218 49.35 0.01 7
61 07-Jan 18.00 18.00 17.20 17.45 17.65 -2.57 33.09 3,226 25.60 3,223 25.58 0.01 4
62 06-Jan 18.60 18.60 17.81 17.91 18.38 -1.81 33.96 277 2.20 167 1.33 0.00 0
63 05-Jan 19.09 19.10 18.23 18.24 18.59 -2.62 34.59 554 4.40 550 4.37 0.00 1
64 02-Jan 18.68 19.54 18.53 18.73 18.67 -6.35 35.52 2,253 17.88 1,870 14.84 0.00 2
65 01-Jan 20.40 20.40 18.36 20.00 19.24 -1.96 37.00 5,148 40.86 3,153 25.02 0.01 4
66 31-Dec 20.42 20.42 18.17 20.40 19.62 2.36 38.69 931 7.39 544 4.32 0.00 1
67 30-Dec 20.44 21.38 19.00 19.93 20.46 2.52 37.79 6,107 48.47 5,031 39.93 0.01 6

Similar Stocks: GHCL    GUJALKALI    INDIAGLYCO    TIRUMALCHM    TATACHEM    AMNPLST    ANDHRSUGAR    CHEMFAB    IGPL    INDOBORAX    IVP    JGCHEM    JOCIL    KANORICHEM    LORDSCHLO    MANORG    OCCLLTD    SADHNANIQ    SRHHYPOLTD    TECILCHEM    CHEMPLASTS    DEEPAKFERT    GNFC    PRIMO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com