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: 14.66 Barrier: -; Drift%: -
Basic Industry: Commodity Chemicals Total Equity: 18,963,700 Low52 Date: 11-Jul-2025 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: 21.23 / 14.66 Week: 17.82 / 17.39 Day: 19.55 / 19.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 19.55 19.55 19.55 19.55 19.55 1.98 37.07 746 373.00 0 0.00 0.00 1
2 26-Aug 19.17 19.17 19.17 19.17 19.17 1.97 36.35 63 31.50 0 0.00 0.00 0
3 25-Aug 18.44 18.80 18.44 18.80 18.44 1.95 35.65 267 133.50 0 0.00 0.00 0
4 22-Aug 18.44 18.44 18.44 18.44 18.44 1.99 34.97 499 249.50 0 0.00 0.00 1
5 21-Aug 17.73 18.08 17.73 18.08 18.04 1.97 34.29 698 349.00 0 0.00 0.00 1
6 20-Aug 17.73 17.73 17.73 17.73 17.73 0.00 33.62 1,061 530.50 0 0.00 0.00 1
7 19-Aug 17.73 17.73 17.73 17.73 17.73 0.00 33.62 112 56.00 0 0.00 0.00 0
8 18-Aug 17.46 17.73 17.46 17.73 17.54 -0.51 33.62 73 36.50 0 0.00 0.00 0
9 14-Aug 17.39 17.82 17.39 17.82 17.64 0.39 33.79 76 38.00 0 0.00 0.00 0
10 13-Aug 17.75 17.75 17.75 17.75 17.75 0.00 33.66 21 10.50 0 0.00 0.00 0
11 12-Aug 17.75 17.75 17.75 17.75 17.75 0.00 33.66 132 66.00 0 0.00 0.00 0
12 11-Aug 17.75 17.75 17.75 17.75 17.75 -2.04 33.66 633 316.50 0 0.00 0.00 1
13 08-Aug 18.12 18.12 18.12 18.12 18.12 -2.00 34.36 622 311.00 0 0.00 0.00 1
14 07-Aug 18.49 18.49 18.49 18.49 18.49 -2.01 35.06 322 161.00 0 0.00 0.00 0
15 06-Aug 18.87 18.87 18.87 18.87 18.87 -2.02 35.78 26 13.00 0 0.00 0.00 0
16 05-Aug 19.26 19.26 19.26 19.26 19.26 -2.03 36.52 830 415.00 0 0.00 0.00 1
17 04-Aug 19.66 19.66 19.66 19.66 19.66 0.46 37.28 5 2.50 0 0.00 0.00 0
18 01-Aug 19.57 19.57 19.57 19.57 19.57 -2.00 37.11 1,141 570.50 0 0.00 0.00 1
19 31-Jul 20.38 20.38 19.97 19.97 19.98 -2.01 37.87 138 69.00 0 0.00 0.00 0
20 30-Jul 20.80 20.90 20.38 20.38 20.61 -2.02 38.65 2,013 1,006.50 0 0.00 0.00 2
21 29-Jul 21.22 21.22 20.80 20.80 20.80 -2.03 39.44 1,487 743.50 0 0.00 0.00 2
22 28-Jul 21.23 21.23 21.23 21.23 21.23 0.00 40.26 116 58.00 0 0.00 0.00 0
23 25-Jul 21.13 21.23 21.13 21.23 21.18 0.47 40.26 772 386.00 0 0.00 0.00 1
24 24-Jul 20.82 21.13 20.82 21.13 20.95 1.98 40.07 1,012 506.00 0 0.00 0.00 1
25 23-Jul 20.72 20.72 20.72 20.72 20.72 4.96 39.29 1,378 689.00 0 0.00 0.00 2
26 22-Jul 19.74 19.74 19.74 19.74 19.74 5.00 37.43 1,122 561.00 0 0.00 0.00 1
27 21-Jul 18.80 18.80 18.80 18.80 18.80 4.97 35.65 477 238.50 0 0.00 0.00 1
28 18-Jul 17.91 17.91 17.91 17.91 17.91 4.98 33.96 85 42.50 0 0.00 0.00 0
29 17-Jul 17.06 17.06 17.06 17.06 17.06 4.98 32.35 2 1.00 0 0.00 0.00 0
30 16-Jul 16.25 16.25 16.25 16.25 16.25 4.97 30.82 41 20.50 0 0.00 0.00 0
31 14-Jul 15.48 15.48 15.48 15.48 15.48 4.95 29.36 2,634 1,317.00 2,634 2,634.00 0.00 3
32 11-Jul 14.66 16.21 14.66 14.75 15.07 -4.47 27.97 2,196 1,098.00 0 0.00 0.00 3
33 10-Jul 15.45 15.45 15.44 15.44 15.45 -4.93 29.28 599 299.50 0 0.00 0.00 1
34 09-Jul 16.24 16.24 16.24 16.24 16.24 -5.03 30.80 530 265.00 0 0.00 0.00 1
35 08-Jul 17.10 17.10 17.10 17.10 17.10 -5.00 32.43 72 36.00 0 0.00 0.00 0
36 07-Jul 17.33 18.24 17.32 18.00 17.34 -1.32 34.00 1,001 500.50 0 0.00 0.00 1
37 04-Jul 18.00 19.88 18.00 18.24 18.40 -3.70 34.59 485 242.50 0 0.00 0.00 1
38 03-Jul 17.55 19.03 17.34 18.94 17.52 4.24 35.92 1,734 867.00 0 0.00 0.00 2
39 02-Jul 18.35 19.65 18.03 18.17 18.10 -2.94 34.46 1,162 581.00 0 0.00 0.00 1
40 01-Jul 19.74 19.85 18.51 18.72 19.57 -1.68 35.50 334 167.00 0 0.00 0.00 0
41 30-Jun 18.98 20.33 18.46 19.04 19.18 -1.70 36.11 926 463.00 0 0.00 0.00 1
42 27-Jun 19.37 19.37 18.02 19.37 18.67 4.99 36.73 1,549 774.50 0 0.00 0.00 2
43 26-Jun 16.70 18.45 16.70 18.45 17.30 4.95 34.99 6,421 3,210.50 0 0.00 0.00 8
44 25-Jun 17.58 17.58 17.58 17.58 17.58 -5.02 33.34 602 301.00 0 0.00 0.00 1
45 24-Jun 18.51 18.51 18.51 18.51 18.51 -5.03 35.10 204 102.00 0 0.00 0.00 0
46 23-Jun 19.49 19.49 19.49 19.49 19.49 -5.02 36.96 167 83.50 0 0.00 0.00 0
47 20-Jun 20.52 20.52 20.52 20.52 20.52 -5.00 38.91 2 1.00 0 0.00 0.00 0
48 19-Jun 21.60 21.60 21.60 21.60 21.60 -5.01 40.96 402 201.00 0 0.00 0.00 0
49 18-Jun 22.74 22.74 22.74 22.74 22.74 -5.01 43.12 250 125.00 0 0.00 0.00 0
50 17-Jun 23.94 23.94 23.94 23.94 23.94 -5.04 45.40 12 6.00 0 0.00 0.00 0
51 16-Jun 25.21 25.21 25.21 25.21 25.21 -5.01 47.81 2 1.00 0 0.00 0.00 0
52 13-Jun 26.54 26.54 26.54 26.54 26.54 -5.01 50.33 1 0.50 0 0.00 0.00 0
53 12-Jun 27.94 27.94 27.94 27.94 27.94 -5.03 52.98 50 25.00 0 0.00 0.00 0
54 11-Jun 29.42 29.42 29.42 29.42 29.42 -5.00 55.79 304 152.00 0 0.00 0.00 0
55 10-Jun 30.97 30.97 30.97 30.97 30.97 -5.00 58.73 1,829 914.50 0 0.00 0.00 2
56 02-Jun 32.60 32.60 32.60 32.60 32.60 -5.01 61.82 10 5.00 0 0.00 0.00 0
57 05-May 34.32 34.32 34.32 34.32 34.32 -5.01 65.08 1 0.50 0 0.00 0.00 0
58 28-Apr 36.13 36.13 36.13 36.13 36.13 -5.02 68.52 1,000 500.00 0 0.00 0.00 1
59 21-Apr 38.04 38.04 38.04 38.04 38.04 -5.02 72.14 105 52.50 0 0.00 0.00 0
60 15-Apr 40.05 40.05 40.05 40.05 40.05 -5.00 75.95 2,998 1,499.00 0 0.00 0.00 4
61 11-Apr 42.16 42.16 42.16 42.16 42.16 4.98 79.95 12,933 6,466.50 12,297 12,297.00 0.05 15
62 09-Apr 39.00 40.16 37.43 40.16 39.84 10.00 76.16 32,464 16,232.00 19,948 19,948.00 0.08 24
63 08-Apr 36.51 36.51 36.51 36.51 36.51 19.98 69.24 15,276 7,638.00 10,902 10,902.00 0.04 13
64 07-Apr 21.00 30.43 21.00 30.43 29.38 19.99 57.71 36,691 18,345.50 21,139 21,139.00 0.06 25
65 04-Apr 25.00 25.36 23.55 25.36 25.28 9.97 48.09 8,985 4,492.50 7,091 7,091.00 0.02 9
66 03-Apr 22.12 23.10 21.25 23.06 22.10 9.19 43.73 1,494 747.00 562 562.00 0.00 1
67 02-Apr 21.05 23.73 20.25 21.12 21.72 -2.13 40.05 2,478 1,239.00 2,216 2,216.00 0.00 3

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com