Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: TIRUPATIFL, Tirupati Forge Limited, INE319Y01024, Listing: 04-Aug-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 2 High52 Price: 72.88 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2 Low52 Price: 14.0 Barrier: 31.5; Drift%: 21.21
Basic Industry: Castings & Forgings Total Equity: 118,280,000 Low52 Date: 05-Jun-2024 SHP: 48.88 / 0.02 / 0.0 / 51.1
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 64.43 / 31.11 Month: 39.99 / 31.11 Week: 37.82 / 30.4 Day: 40.12 / 39.98 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 40.12 40.12 39.98 39.98 40.08 1.63 472.88 557,248 23.05 0 0.00 0.00 0.92
2 20-May 39.34 39.34 39.34 39.34 39.34 2.00 465.31 319,294 13.21 0 0.00 0.00 0.53
3 19-May 38.57 38.57 38.57 38.57 38.57 1.98 456.21 170,622 7.06 0 0.00 0.00 0.28
4 16-May 37.82 37.82 37.82 37.82 37.82 5.00 447.33 54,116 2.24 0 0.00 0.00 0.09
5 15-May 36.02 36.02 36.02 36.02 36.02 4.98 426.04 69,986 2.90 0 0.00 0.00 0.12
6 14-May 34.31 34.31 34.31 34.31 34.31 4.99 405.82 115,965 4.80 0 0.00 0.00 0.19
7 13-May 32.30 32.68 31.95 32.68 32.51 4.98 386.54 147,223 6.09 0 0.00 0.00 0.24
8 12-May 30.72 31.13 30.40 31.13 31.10 4.99 368.21 118,396 4.90 0 0.00 0.00 0.20
9 09-May 28.90 30.00 28.88 29.65 29.11 -2.40 350.70 140,684 5.82 0 0.00 0.00 0.23
10 08-May 30.90 31.85 30.00 30.38 30.51 -2.25 359.33 111,100 4.60 0 0.00 0.00 0.18
11 07-May 29.35 31.15 28.21 31.08 29.61 4.68 367.61 176,112 7.29 0 0.00 0.00 0.29
12 06-May 31.25 31.50 29.59 29.69 30.18 -4.66 351.17 204,172 8.45 0 0.00 0.00 0.34
13 05-May 31.63 32.77 31.00 31.14 31.62 -1.55 368.32 128,315 5.31 0 0.00 0.00 0.21
14 02-May 32.31 32.88 31.00 31.63 31.67 -1.95 374.12 252,009 10.43 0 0.00 0.00 0.42
15 30-Apr 33.90 34.78 32.22 32.26 32.81 -4.84 381.57 188,945 7.82 0 0.00 0.00 0.36
16 29-Apr 31.30 33.90 30.78 33.90 32.71 4.99 400.97 209,131 8.65 0 0.00 0.00 0.39
17 28-Apr 33.05 33.15 32.29 32.29 32.38 -5.00 381.93 120,485 4.98 0 0.00 0.00 0.23
18 25-Apr 34.80 35.70 33.86 33.99 34.18 -4.66 402.03 148,437 6.14 0 0.00 0.00 0.28
19 24-Apr 36.95 36.99 35.00 35.65 36.06 -1.71 421.67 169,681 7.02 0 0.00 0.00 0.32
20 23-Apr 36.20 36.54 34.80 36.27 36.00 4.22 429.00 342,632 14.17 0 0.00 0.00 0.65
21 22-Apr 33.88 34.80 33.00 34.80 34.32 4.98 411.61 585,704 24.23 0 0.00 0.00 1.11
22 21-Apr 33.15 33.15 33.00 33.15 33.15 4.97 392.10 454,158 18.79 0 0.00 0.00 0.86
23 17-Apr 31.58 31.58 31.58 31.58 31.58 1.97 373.53 28,605 1.18 0 0.00 0.00 0.05
24 16-Apr 30.97 30.97 30.97 30.97 30.97 1.98 366.31 122,368 5.06 0 0.00 0.00 0.23
25 15-Apr 30.37 30.37 30.37 30.37 30.37 1.98 359.22 43,939 1.82 0 0.00 0.00 0.08
26 11-Apr 29.78 29.78 29.78 29.78 29.78 1.99 352.24 159,539 6.60 0 0.00 0.00 0.30
27 09-Apr 29.20 29.20 29.20 29.20 29.20 -2.01 345.38 47,908 1.98 0 0.00 0.00 0.09
28 08-Apr 30.16 30.55 29.80 29.80 30.24 -1.19 352.47 144,214 5.97 0 0.00 0.00 0.27
29 07-Apr 30.16 30.16 30.16 30.16 30.16 -2.01 356.73 24,171 1.00 0 0.00 0.00 0.05
30 04-Apr 31.20 31.20 30.78 30.78 30.99 -2.01 364.07 133,200 5.51 0 0.00 0.00 0.25
31 03-Apr 30.18 31.41 30.18 31.41 30.78 1.98 371.52 476,368 19.71 0 0.00 0.00 0.90
32 02-Apr 30.80 30.80 30.80 30.80 30.80 -2.00 364.30 45,011 1.86 0 0.00 0.00 0.08
33 01-Apr 31.43 31.43 31.43 31.43 31.43 -2.03 371.75 58,322 2.41 0 0.00 0.00 0.11
34 28-Mar 32.08 32.08 32.08 32.08 32.08 -2.02 379.44 55,863 2.31 0 0.00 0.00 0.11
35 27-Mar 32.74 32.74 32.74 32.74 32.74 -2.01 387.25 53,547 2.22 0 0.00 0.00 0.10
36 26-Mar 34.78 34.78 33.41 33.41 33.98 -2.02 395.17 82,126 3.40 0 0.00 0.00 0.16
37 25-Mar 34.10 34.10 34.08 34.10 34.10 1.97 403.33 165,458 6.85 0 0.00 0.00 0.31
38 24-Mar 33.00 33.44 33.00 33.44 33.16 1.98 395.53 178,336 7.38 0 0.00 0.00 0.34
39 21-Mar 33.05 33.05 32.79 32.79 32.89 -2.00 387.84 174,157 7.20 0 0.00 0.00 0.33
40 20-Mar 33.50 33.50 33.46 33.46 33.49 -2.02 395.76 88,607 3.67 0 0.00 0.00 0.17
41 19-Mar 34.80 34.98 34.15 34.15 34.74 -2.01 403.93 271,844 11.25 0 0.00 0.00 0.51
42 18-Mar 34.85 34.85 34.85 34.85 34.85 -2.02 412.21 92,286 3.82 0 0.00 0.00 0.17
43 17-Mar 35.57 35.57 35.57 35.57 35.57 -2.01 420.72 31,487 1.30 0 0.00 0.00 0.06
44 13-Mar 36.30 36.30 36.30 36.30 36.30 -2.02 429.36 13,828 0.57 0 0.00 0.00 0.03
45 12-Mar 37.05 37.05 37.05 37.05 37.05 -2.01 438.23 13,812 0.57 0 0.00 0.00 0.03
46 11-Mar 37.40 38.98 37.26 37.81 37.45 -3.62 447.22 134,503 5.56 0 0.00 0.00 0.25
47 10-Mar 38.09 39.99 38.05 39.23 39.57 2.99 464.01 357,469 14.79 0 0.00 0.00 0.67
48 07-Mar 36.64 38.09 36.28 38.09 37.88 4.99 450.53 244,801 10.13 0 0.00 0.00 0.46
49 06-Mar 35.25 36.28 34.65 36.28 36.17 4.98 429.12 175,391 7.26 0 0.00 0.00 0.33
50 05-Mar 32.99 34.65 32.10 34.56 34.27 4.73 408.78 171,723 7.10 0 0.00 0.00 0.32
51 04-Mar 31.11 34.38 31.11 33.00 32.10 0.76 390.00 399,404 16.52 0 0.00 0.00 0.75
52 03-Mar 32.75 36.20 32.75 32.75 33.50 -5.02 387.37 203,715 8.43 0 0.00 0.00 0.38
53 28-Feb 34.48 35.40 34.48 34.48 34.49 -5.01 407.83 101,007 4.18 0 0.00 0.00 0.19
54 27-Feb 37.60 39.00 36.00 36.30 37.18 -3.76 429.36 127,755 5.29 0 0.00 0.00 0.24
55 25-Feb 35.80 39.55 35.78 37.72 38.55 0.13 446.15 232,333 9.61 0 0.00 0.00 0.44
56 24-Feb 38.70 38.70 37.28 37.67 37.48 -4.03 445.56 217,066 8.98 0 0.00 0.00 0.41
57 21-Feb 39.26 39.27 38.27 39.25 39.24 4.95 464.25 364,347 15.07 0 0.00 0.00 0.69
58 20-Feb 37.35 37.40 36.54 37.40 37.39 5.00 442.37 178,743 7.39 0 0.00 0.00 0.34
59 19-Feb 32.23 35.62 32.23 35.62 33.85 4.98 421.31 719,499 29.77 0 0.00 0.00 1.36
60 18-Feb 33.93 35.00 33.93 33.93 33.94 -5.01 401.32 166,191 6.88 0 0.00 0.00 0.31
61 17-Feb 35.72 35.72 35.72 35.72 35.72 -5.00 422.50 200,202 8.28 0 0.00 0.00 0.38
62 14-Feb 37.60 37.60 37.60 37.60 37.60 -5.00 444.73 69,243 2.86 0 0.00 0.00 0.13
63 13-Feb 39.58 40.85 39.58 39.58 39.71 -5.02 468.15 562,771 23.28 0 0.00 0.00 1.06
64 12-Feb 41.67 41.67 41.67 41.67 41.67 -5.01 492.87 60,746 2.51 0 0.00 0.00 0.11
65 11-Feb 43.87 43.87 43.87 43.87 43.87 -5.00 518.89 44,654 1.85 0 0.00 0.00 0.08
66 10-Feb 48.90 49.45 46.18 46.18 46.65 -5.02 546.22 180,433 7.46 0 0.00 0.00 0.34
67 07-Feb 46.31 48.62 46.31 48.62 48.34 4.99 575.08 299,920 12.41 0 0.00 0.00 0.57

Similar Stocks: HAPPYFORGE    AIAENG    BALUFORGE    GANGAFORGE    HILTON    KALYANIFRG    NELCAST    SGIL    STEELCAS    TIRUPATIFL    ABHAPOWER    SCML   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com