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: 22.87 / 18.58 Week: 21.93 / 19.46 Day: 20.5 / 19.62 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 20.50 20.50 19.62 19.62 19.67 -4.99 37.21 211 30.14 0 0.00 0.00 0
2 11-Nov 20.65 20.65 20.24 20.65 20.65 4.77 39.16 867 123.86 0 0.00 0.00 1
3 10-Nov 18.10 19.71 18.10 19.71 18.14 4.95 37.38 1,307 186.71 0 0.00 0.00 2
4 07-Nov 19.12 20.48 18.60 18.78 19.67 -3.74 35.61 2,073 296.14 0 0.00 0.00 2
5 06-Nov 20.44 20.44 19.51 19.51 19.62 -5.01 37.00 2,192 313.14 0 0.00 0.00 3
6 04-Nov 21.99 21.99 20.33 20.54 21.21 -4.02 38.95 2,513 359.00 0 0.00 0.00 3
7 03-Nov 20.01 22.08 20.01 21.40 21.13 1.76 40.58 5,740 820.00 0 0.00 0.00 7
8 31-Oct 21.03 21.03 21.00 21.03 21.03 -0.94 39.88 670 95.71 0 0.00 0.00 1
9 30-Oct 21.50 21.50 19.46 21.23 20.83 3.66 40.26 974 139.14 0 0.00 0.00 1
10 29-Oct 21.89 21.93 19.84 20.48 21.14 -1.96 38.84 1,379 197.00 0 0.00 0.00 2
11 28-Oct 21.06 21.06 20.89 20.89 20.98 4.14 39.62 739 105.57 0 0.00 0.00 1
12 27-Oct 20.06 20.06 20.06 20.06 20.06 4.97 38.04 187 26.71 0 0.00 0.00 0
13 24-Oct 19.11 19.11 19.11 19.11 19.11 1.97 36.24 40 5.71 0 0.00 0.00 0
14 23-Oct 18.74 18.74 18.74 18.74 18.74 1.96 35.54 520 74.29 0 0.00 0.00 1
15 21-Oct 18.38 18.38 18.38 18.38 18.38 2.00 34.86 1,156 165.14 0 0.00 0.00 1
16 20-Oct 18.02 18.02 18.02 18.02 18.02 1.98 34.17 108 15.43 0 0.00 0.00 0
17 17-Oct 17.67 17.67 17.67 17.67 17.67 0.00 33.51 167 23.86 0 0.00 0.00 0
18 16-Oct 17.67 17.67 17.67 17.67 17.67 0.00 33.51 22 3.14 0 0.00 0.00 0
19 15-Oct 17.67 17.67 17.31 17.67 17.33 0.00 33.51 586 83.71 0 0.00 0.00 1
20 14-Oct 17.67 17.67 17.67 17.67 17.67 -2.00 33.51 797 113.86 0 0.00 0.00 1
21 10-Oct 18.03 18.03 18.03 18.03 18.03 0.00 34.19 338 48.29 0 0.00 0.00 0
22 07-Oct 18.00 18.03 18.00 18.03 18.03 0.00 34.19 587 83.86 0 0.00 0.00 1
23 06-Oct 17.83 18.20 17.83 18.03 18.05 -0.93 34.19 635 90.71 0 0.00 0.00 1
24 03-Oct 18.21 18.21 18.20 18.20 18.21 -0.05 34.51 533 76.14 0 0.00 0.00 1
25 01-Oct 18.21 18.21 18.21 18.21 18.21 -1.99 34.53 177 25.29 0 0.00 0.00 0
26 30-Sep 18.58 18.61 18.58 18.58 18.58 -2.00 35.23 1,706 243.71 0 0.00 0.00 2
27 29-Sep 19.35 19.35 18.96 18.96 19.25 -2.02 35.96 91 13.00 0 0.00 0.00 0
28 26-Sep 19.35 19.35 19.35 19.35 19.35 0.00 36.69 6 0.86 0 0.00 0.00 0
29 25-Sep 19.35 19.35 19.35 19.35 19.35 0.00 36.69 19 2.71 0 0.00 0.00 0
30 24-Sep 19.35 19.35 19.35 19.35 19.35 -2.03 36.69 250 35.71 0 0.00 0.00 0
31 23-Sep 20.16 20.26 19.75 19.75 19.82 -2.03 37.45 572 81.71 0 0.00 0.00 1
32 22-Sep 20.16 20.16 20.16 20.16 20.16 -2.04 38.23 1,034 147.71 0 0.00 0.00 1
33 19-Sep 20.58 20.58 20.58 20.58 20.58 -2.00 39.03 41 5.86 0 0.00 0.00 0
34 18-Sep 20.00 21.00 19.05 21.00 20.05 5.00 39.00 330 47.14 0 0.00 0.00 0
35 17-Sep 20.50 20.50 19.02 20.00 20.44 0.00 37.00 824 117.71 0 0.00 0.00 1
36 16-Sep 20.00 20.00 19.95 20.00 19.99 -3.38 37.00 481 68.71 0 0.00 0.00 1
37 15-Sep 21.20 21.20 20.16 20.70 20.75 -0.38 39.25 241 34.43 0 0.00 0.00 0
38 12-Sep 21.88 22.87 20.78 20.78 22.07 -5.03 39.41 904 129.14 0 0.00 0.00 1
39 11-Sep 21.90 21.90 21.88 21.88 21.88 -0.09 41.49 21 3.00 0 0.00 0.00 0
40 10-Sep 21.70 22.47 20.36 21.90 21.43 2.34 41.53 739 105.57 0 0.00 0.00 1
41 09-Sep 20.20 21.77 20.20 21.40 21.28 3.13 40.58 989 141.29 0 0.00 0.00 1
42 08-Sep 21.83 21.83 20.33 20.75 21.38 -3.04 39.35 240 34.29 0 0.00 0.00 0
43 05-Sep 21.40 21.40 21.40 21.40 21.40 0.00 40.58 16 2.29 0 0.00 0.00 0
44 04-Sep 21.53 21.58 21.00 21.40 21.43 4.09 40.58 1,290 184.29 0 0.00 0.00 2
45 03-Sep 20.57 20.58 19.69 20.56 20.40 4.90 38.99 1,200 171.43 0 0.00 0.00 1
46 02-Sep 19.89 19.94 19.54 19.60 19.92 3.16 37.17 596 85.14 0 0.00 0.00 1
47 01-Sep 18.71 20.64 18.71 19.00 20.02 -3.55 36.00 1,283 183.29 0 0.00 0.00 2
48 29-Aug 19.65 19.94 19.65 19.70 19.68 0.77 37.36 407 58.14 0 0.00 0.00 0
49 28-Aug 19.55 19.55 19.55 19.55 19.55 1.98 37.07 746 106.57 0 0.00 0.00 1
50 26-Aug 19.17 19.17 19.17 19.17 19.17 1.97 36.35 63 9.00 0 0.00 0.00 0
51 25-Aug 18.44 18.80 18.44 18.80 18.44 1.95 35.65 267 38.14 0 0.00 0.00 0
52 22-Aug 18.44 18.44 18.44 18.44 18.44 1.99 34.97 499 71.29 0 0.00 0.00 1
53 21-Aug 17.73 18.08 17.73 18.08 18.04 1.97 34.29 698 99.71 0 0.00 0.00 1
54 20-Aug 17.73 17.73 17.73 17.73 17.73 0.00 33.62 1,061 151.57 0 0.00 0.00 1
55 19-Aug 17.73 17.73 17.73 17.73 17.73 0.00 33.62 112 16.00 0 0.00 0.00 0
56 18-Aug 17.46 17.73 17.46 17.73 17.54 -0.51 33.62 73 10.43 0 0.00 0.00 0
57 14-Aug 17.39 17.82 17.39 17.82 17.64 0.39 33.79 76 10.86 0 0.00 0.00 0
58 13-Aug 17.75 17.75 17.75 17.75 17.75 0.00 33.66 21 3.00 0 0.00 0.00 0
59 12-Aug 17.75 17.75 17.75 17.75 17.75 0.00 33.66 132 18.86 0 0.00 0.00 0
60 11-Aug 17.75 17.75 17.75 17.75 17.75 -2.04 33.66 633 90.43 0 0.00 0.00 1
61 08-Aug 18.12 18.12 18.12 18.12 18.12 -2.00 34.36 622 88.86 0 0.00 0.00 1
62 07-Aug 18.49 18.49 18.49 18.49 18.49 -2.01 35.06 322 46.00 0 0.00 0.00 0
63 06-Aug 18.87 18.87 18.87 18.87 18.87 -2.02 35.78 26 3.71 0 0.00 0.00 0
64 05-Aug 19.26 19.26 19.26 19.26 19.26 -2.03 36.52 830 118.57 0 0.00 0.00 1
65 04-Aug 19.66 19.66 19.66 19.66 19.66 0.46 37.28 5 0.71 0 0.00 0.00 0
66 01-Aug 19.57 19.57 19.57 19.57 19.57 -2.00 37.11 1,141 163.00 0 0.00 0.00 1
67 31-Jul 20.38 20.38 19.97 19.97 19.98 -2.01 37.87 138 19.71 0 0.00 0.00 0

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