Stockint.com

Loading a wholistic market research tool


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

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: 15.44 Barrier: 19.85; Drift%: -34.58
Basic Industry: Commodity Chemicals Total Equity: 18,963,700 Low52 Date: 10-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: 34.32 / 34.32 Week: 20.33 / 17.34 Day: 16.21 / 14.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 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
37 01-Apr 22.15 22.15 21.50 21.58 21.83 2.62 40.92 411 205.50 411 411.00 0.00 0
38 28-Mar 20.60 22.74 20.60 21.03 20.98 -7.72 39.88 1,017 508.50 983 983.00 0.00 1
39 27-Mar 23.40 23.40 21.29 22.79 22.31 -2.15 43.22 286 143.00 255 255.00 0.00 0
40 26-Mar 24.00 24.00 21.60 23.29 23.33 5.82 44.17 3,002 1,501.00 1,550 1,550.00 0.00 2
41 25-Mar 22.45 23.90 20.35 22.01 22.70 -1.96 41.74 1,214 607.00 923 923.00 0.00 1
42 24-Mar 20.40 22.66 20.26 22.45 21.86 8.98 42.57 1,605 802.50 1,302 1,302.00 0.00 2
43 21-Mar 20.50 21.80 19.90 20.60 20.30 -0.29 39.07 320 160.00 290 290.00 0.00 0
44 20-Mar 21.24 23.49 20.30 20.66 21.58 -5.14 39.18 665 332.50 336 336.00 0.00 0
45 19-Mar 21.76 22.80 21.29 21.78 21.74 2.64 41.30 478 239.00 440 440.00 0.00 1
46 18-Mar 22.68 22.69 21.03 21.22 21.34 -6.81 40.24 193 96.50 161 161.00 0.00 0
47 17-Mar 22.99 23.00 20.04 22.77 21.84 4.26 43.18 1,113 556.50 677 677.00 0.00 1
48 13-Mar 21.46 21.98 20.56 21.84 21.18 1.77 41.42 587 293.50 371 371.00 0.00 0
49 12-Mar 21.36 22.25 20.52 21.46 21.13 -1.33 40.70 969 484.50 679 679.00 0.00 1
50 11-Mar 22.47 23.34 21.21 21.75 21.95 -3.20 41.25 1,441 720.50 1,306 1,306.00 0.00 2
51 10-Mar 22.02 24.47 21.99 22.47 23.02 -2.26 42.61 3,169 1,584.50 2,505 2,505.00 0.01 3
52 07-Mar 22.15 26.00 22.15 22.99 23.94 -4.09 43.60 5,768 2,884.00 3,872 3,872.00 0.01 5
53 06-Mar 23.86 25.98 23.54 23.97 24.00 0.50 45.46 1,754 877.00 802 802.00 0.00 1
54 05-Mar 25.79 25.79 23.50 23.85 24.25 0.25 45.23 2,763 1,381.50 1,980 1,980.00 0.00 2
55 04-Mar 23.75 26.62 22.30 23.79 24.73 -1.69 45.11 4,599 2,299.50 2,288 2,288.00 0.01 3
56 03-Mar 25.30 27.25 23.50 24.20 25.52 -2.42 45.89 11,553 5,776.50 4,459 4,459.00 0.01 5
57 28-Feb 21.76 26.00 21.76 24.80 24.81 2.69 47.03 1,638 819.00 1,378 1,378.00 0.00 2
58 27-Feb 25.63 26.00 24.15 24.15 25.28 -5.81 45.80 434 217.00 330 330.00 0.00 0
59 25-Feb 26.25 26.25 23.99 25.64 24.76 4.40 48.62 1,607 803.50 1,161 1,161.00 0.00 1
60 24-Feb 24.15 25.93 22.00 24.56 24.78 2.21 46.57 558 279.00 192 192.00 0.00 0
61 21-Feb 25.99 25.99 23.49 24.03 25.24 0.42 45.57 666 333.00 461 461.00 0.00 1
62 20-Feb 23.91 26.00 23.91 23.93 24.89 -0.95 45.38 394 197.00 314 314.00 0.00 0
63 19-Feb 23.20 25.27 22.00 24.16 24.77 5.13 45.82 1,231 615.50 746 746.00 0.00 1
64 18-Feb 20.05 24.00 20.04 22.98 22.85 4.41 43.58 1,562 781.00 1,126 1,126.00 0.00 1
65 17-Feb 22.05 22.05 20.06 22.01 20.50 -0.50 41.74 443 221.50 442 442.00 0.00 1
66 14-Feb 25.99 26.00 21.56 22.12 25.17 -6.55 41.95 5,977 2,988.50 2,995 2,995.00 0.01 4
67 13-Feb 23.85 24.70 22.05 23.67 24.29 5.39 44.89 1,163 581.50 865 865.00 0.00 1

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