Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 26.5 Barrier: 37.39; Drift%: 6.36
Basic Industry: Castings & Forgings Total Equity: 118,280,000 Low52 Date: 02-Sep-2024 SHP: 49.31 / 0.02 / 0.0 / 50.67
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 64.43 / 31.11 Month: 49.5 / 36.55 Week: 39.3 / 36.01 Day: 41.42 / 37.76 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 37.76 41.42 37.76 39.93 39.85 3.34 472.29 135,975 3.89 79,140 79,140.00 0.32 13
2 26-Aug 39.99 41.89 38.00 38.64 39.79 -2.99 457.03 210,076 6.00 119,364 119,364.00 0.47 20
3 25-Aug 41.98 41.98 39.60 39.83 40.20 -5.14 471.11 201,537 5.76 146,747 146,747.00 0.59 24
4 22-Aug 44.20 46.00 40.27 41.99 43.06 -3.74 496.66 699,617 19.99 367,012 367,012.00 1.58 61
5 21-Aug 43.62 43.62 42.40 43.62 43.58 9.98 515.94 325,092 9.29 225,673 225,673.00 0.98 38
6 20-Aug 36.80 39.66 35.61 39.66 39.07 9.98 469.10 495,598 14.16 315,201 315,201.00 1.23 53
7 19-Aug 36.97 36.97 35.00 36.06 35.66 -0.88 426.52 116,078 3.32 88,506 88,506.00 0.32 15
8 18-Aug 37.56 38.54 36.26 36.38 36.85 -3.12 430.30 82,049 2.34 63,042 63,042.00 0.23 11
9 14-Aug 38.80 38.80 37.00 37.55 37.57 -0.79 444.14 89,214 2.55 58,469 58,469.00 0.22 10
10 13-Aug 36.62 38.25 36.40 37.85 37.45 2.52 447.69 102,535 2.93 73,607 73,607.00 0.28 12
11 12-Aug 38.61 38.61 36.60 36.92 37.31 -4.38 436.69 136,156 3.89 105,321 105,321.00 0.39 18
12 11-Aug 36.01 39.30 36.01 38.61 38.33 6.04 456.68 295,782 8.45 211,641 211,641.00 0.81 35
13 08-Aug 37.00 37.39 36.05 36.41 36.68 -3.37 430.66 127,263 3.64 0 0.00 0.00 21
14 07-Aug 38.78 39.00 36.37 37.68 36.84 -1.59 445.68 127,910 3.65 0 0.00 0.00 21
15 06-Aug 38.79 39.48 38.00 38.29 38.60 -1.19 452.89 87,328 2.50 0 0.00 0.00 15
16 05-Aug 37.36 38.89 37.00 38.75 38.05 3.53 458.34 141,105 4.03 0 0.00 0.00 24
17 04-Aug 38.68 38.68 36.75 37.43 37.31 -3.26 442.72 123,136 3.52 0 0.00 0.00 21
18 01-Aug 38.48 39.37 37.18 38.69 38.48 1.39 457.63 82,377 2.35 0 0.00 0.00 14
19 31-Jul 38.00 38.89 37.21 38.16 38.14 -1.98 451.36 66,525 1.90 0 0.00 0.00 11
20 30-Jul 39.50 40.39 38.14 38.93 39.17 -2.21 460.46 120,289 3.44 0 0.00 0.00 20
21 29-Jul 38.19 40.23 36.55 39.81 38.78 3.89 470.87 132,860 3.80 0 0.00 0.00 22
22 28-Jul 38.52 39.60 37.81 38.32 38.53 -3.74 453.25 133,319 3.81 0 0.00 0.00 22
23 25-Jul 41.00 41.71 39.43 39.81 39.88 -4.10 470.87 173,730 4.96 0 0.00 0.00 29
24 24-Jul 42.97 42.97 41.10 41.51 41.87 -3.40 490.98 93,050 2.66 0 0.00 0.00 16
25 23-Jul 42.48 43.60 42.25 42.97 42.78 1.15 508.25 234,162 6.69 0 0.00 0.00 39
26 22-Jul 42.57 43.48 42.26 42.48 42.60 -0.21 502.45 158,298 4.52 0 0.00 0.00 26
27 21-Jul 42.41 43.74 42.25 42.57 42.89 -0.28 503.52 112,208 3.21 0 0.00 0.00 19
28 18-Jul 42.50 43.50 42.00 42.69 42.63 -0.84 504.94 81,811 2.34 0 0.00 0.00 14
29 17-Jul 43.65 43.65 42.70 43.05 42.97 -0.39 509.20 92,059 2.63 0 0.00 0.00 15
30 16-Jul 43.55 43.76 42.56 43.22 43.11 -2.00 511.21 132,732 3.79 0 0.00 0.00 22
31 15-Jul 41.98 44.11 41.20 44.10 43.49 4.98 521.61 289,747 8.28 0 0.00 0.00 48
32 14-Jul 43.60 43.60 41.51 42.01 42.38 -3.69 496.89 162,588 4.65 0 0.00 0.00 27
33 11-Jul 44.31 44.75 43.05 43.62 43.55 -1.56 515.94 94,300 2.69 0 0.00 0.00 16
34 10-Jul 44.80 45.44 44.01 44.31 44.48 -0.54 524.10 116,207 3.32 0 0.00 0.00 19
35 09-Jul 45.48 45.48 43.50 44.55 44.51 -1.59 526.94 113,769 3.25 0 0.00 0.00 19
36 08-Jul 44.50 46.00 44.50 45.27 45.12 -0.31 535.45 131,254 3.75 0 0.00 0.00 22
37 07-Jul 45.20 45.88 44.20 45.41 44.85 -2.01 537.11 147,975 4.23 0 0.00 0.00 25
38 04-Jul 46.12 49.50 45.37 46.34 46.61 -2.97 548.11 188,449 5.38 0 0.00 0.00 31
39 03-Jul 47.15 49.40 46.80 47.76 48.17 0.89 564.91 259,413 7.41 0 0.00 0.00 43
40 02-Jul 45.80 47.80 45.53 47.34 47.39 3.98 559.94 360,533 10.30 0 0.00 0.00 60
41 01-Jul 44.00 45.84 43.50 45.53 45.04 2.48 538.53 161,026 4.60 0 0.00 0.00 27
42 30-Jun 42.50 44.43 42.50 44.43 44.03 4.99 525.52 235,777 6.74 0 0.00 0.00 39
43 27-Jun 44.00 44.31 42.30 42.32 42.82 -4.96 500.56 271,410 7.76 0 0.00 0.00 45
44 26-Jun 46.49 46.95 44.32 44.53 45.14 -4.54 526.70 232,267 6.64 0 0.00 0.00 39
45 25-Jun 47.69 48.70 44.80 46.65 46.77 -0.13 551.78 492,090 14.06 0 0.00 0.00 82
46 24-Jun 46.71 46.71 46.11 46.71 46.70 4.99 552.49 373,824 10.68 0 0.00 0.00 62
47 23-Jun 43.99 44.49 40.26 44.49 43.19 4.98 526.23 298,235 8.52 0 0.00 0.00 50
48 20-Jun 42.38 42.38 42.35 42.38 42.37 2.00 501.27 285,602 8.16 0 0.00 0.00 48
49 19-Jun 41.55 41.55 41.55 41.55 41.55 1.99 491.45 180,371 5.15 0 0.00 0.00 30
50 18-Jun 40.74 40.74 40.74 40.74 40.74 1.98 481.87 169,096 4.83 0 0.00 0.00 28
51 17-Jun 39.95 39.95 39.95 39.95 39.95 -2.01 472.53 96,267 2.75 0 0.00 0.00 16
52 16-Jun 40.77 40.77 40.77 40.77 40.77 -2.02 482.23 87,617 2.50 0 0.00 0.00 15
53 13-Jun 41.61 41.61 41.61 41.61 41.61 1.99 492.16 99,981 2.86 0 0.00 0.00 17
54 12-Jun 40.80 40.80 40.80 40.80 40.80 2.00 482.58 93,225 2.66 0 0.00 0.00 16
55 11-Jun 40.00 40.00 40.00 40.00 40.00 1.99 473.00 72,507 2.07 0 0.00 0.00 12
56 10-Jun 39.22 39.22 39.22 39.22 39.22 1.98 463.89 252,403 7.21 0 0.00 0.00 42
57 09-Jun 38.46 38.46 38.46 38.46 38.46 1.99 454.90 170,213 4.86 0 0.00 0.00 28
58 06-Jun 37.71 37.71 37.71 37.71 37.71 1.97 446.03 80,403 2.30 0 0.00 0.00 13
59 05-Jun 36.00 36.98 36.00 36.98 36.94 1.99 437.40 141,031 4.03 0 0.00 0.00 23
60 04-Jun 36.40 36.40 36.26 36.26 36.32 -2.00 428.88 34,996 1.00 0 0.00 0.00 6
61 03-Jun 36.26 37.00 36.26 37.00 36.49 0.00 437.00 85,115 2.43 0 0.00 0.00 14
62 02-Jun 37.00 37.00 37.00 37.00 37.00 -2.01 437.00 78,234 2.24 0 0.00 0.00 13
63 30-May 37.76 37.76 37.76 37.76 37.76 2.00 446.63 95,507 2.73 0 0.00 0.00 16
64 29-May 35.57 37.02 35.57 37.02 36.13 1.98 437.87 130,617 3.73 0 0.00 0.00 22
65 28-May 36.30 36.30 36.30 36.30 36.30 -2.02 429.36 65,502 1.87 0 0.00 0.00 11
66 27-May 37.63 37.63 37.05 37.05 37.38 -2.01 438.23 56,898 1.63 0 0.00 0.00 9
67 26-May 38.20 38.20 37.81 37.81 38.03 -1.51 447.22 67,912 1.94 0 0.00 0.00 11

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