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: 43.5; Drift%: 0.28
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 23.32 Barrier: -; Drift%: -
Basic Industry: Castings & Forgings Total Equity: 118,280,000 Low52 Date: 08-Aug-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: 40.12 / 28.21 Week: 49.5 / 42.5 Day: 44.75 / 43.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 44.31 44.75 43.05 43.62 43.55 -1.56 515.94 94,300 3.90 0 0.00 0.00 16
2 10-Jul 44.80 45.44 44.01 44.31 44.48 -0.54 524.10 116,207 4.81 0 0.00 0.00 19
3 09-Jul 45.48 45.48 43.50 44.55 44.51 -1.59 526.94 113,769 4.71 0 0.00 0.00 19
4 08-Jul 44.50 46.00 44.50 45.27 45.12 -0.31 535.45 131,254 5.43 0 0.00 0.00 22
5 07-Jul 45.20 45.88 44.20 45.41 44.85 -2.01 537.11 147,975 6.12 0 0.00 0.00 25
6 04-Jul 46.12 49.50 45.37 46.34 46.61 -2.97 548.11 188,449 7.80 0 0.00 0.00 31
7 03-Jul 47.15 49.40 46.80 47.76 48.17 0.89 564.91 259,413 10.73 0 0.00 0.00 43
8 02-Jul 45.80 47.80 45.53 47.34 47.39 3.98 559.94 360,533 14.92 0 0.00 0.00 60
9 01-Jul 44.00 45.84 43.50 45.53 45.04 2.48 538.53 161,026 6.66 0 0.00 0.00 27
10 30-Jun 42.50 44.43 42.50 44.43 44.03 4.99 525.52 235,777 9.75 0 0.00 0.00 39
11 27-Jun 44.00 44.31 42.30 42.32 42.82 -4.96 500.56 271,410 11.23 0 0.00 0.00 45
12 26-Jun 46.49 46.95 44.32 44.53 45.14 -4.54 526.70 232,267 9.61 0 0.00 0.00 39
13 25-Jun 47.69 48.70 44.80 46.65 46.77 -0.13 551.78 492,090 20.36 0 0.00 0.00 82
14 24-Jun 46.71 46.71 46.11 46.71 46.70 4.99 552.49 373,824 15.47 0 0.00 0.00 62
15 23-Jun 43.99 44.49 40.26 44.49 43.19 4.98 526.23 298,235 12.34 0 0.00 0.00 50
16 20-Jun 42.38 42.38 42.35 42.38 42.37 2.00 501.27 285,602 11.82 0 0.00 0.00 48
17 19-Jun 41.55 41.55 41.55 41.55 41.55 1.99 491.45 180,371 7.46 0 0.00 0.00 30
18 18-Jun 40.74 40.74 40.74 40.74 40.74 1.98 481.87 169,096 7.00 0 0.00 0.00 28
19 17-Jun 39.95 39.95 39.95 39.95 39.95 -2.01 472.53 96,267 3.98 0 0.00 0.00 16
20 16-Jun 40.77 40.77 40.77 40.77 40.77 -2.02 482.23 87,617 3.62 0 0.00 0.00 15
21 13-Jun 41.61 41.61 41.61 41.61 41.61 1.99 492.16 99,981 4.14 0 0.00 0.00 17
22 12-Jun 40.80 40.80 40.80 40.80 40.80 2.00 482.58 93,225 3.86 0 0.00 0.00 16
23 11-Jun 40.00 40.00 40.00 40.00 40.00 1.99 473.00 72,507 3.00 0 0.00 0.00 12
24 10-Jun 39.22 39.22 39.22 39.22 39.22 1.98 463.89 252,403 10.44 0 0.00 0.00 42
25 09-Jun 38.46 38.46 38.46 38.46 38.46 1.99 454.90 170,213 7.04 0 0.00 0.00 28
26 06-Jun 37.71 37.71 37.71 37.71 37.71 1.97 446.03 80,403 3.33 0 0.00 0.00 13
27 05-Jun 36.00 36.98 36.00 36.98 36.94 1.99 437.40 141,031 5.83 0 0.00 0.00 23
28 04-Jun 36.40 36.40 36.26 36.26 36.32 -2.00 428.88 34,996 1.45 0 0.00 0.00 6
29 03-Jun 36.26 37.00 36.26 37.00 36.49 0.00 437.00 85,115 3.52 0 0.00 0.00 14
30 02-Jun 37.00 37.00 37.00 37.00 37.00 -2.01 437.00 78,234 3.24 0 0.00 0.00 13
31 30-May 37.76 37.76 37.76 37.76 37.76 2.00 446.63 95,507 3.95 0 0.00 0.00 16
32 29-May 35.57 37.02 35.57 37.02 36.13 1.98 437.87 130,617 5.40 0 0.00 0.00 22
33 28-May 36.30 36.30 36.30 36.30 36.30 -2.02 429.36 65,502 2.71 0 0.00 0.00 11
34 27-May 37.63 37.63 37.05 37.05 37.38 -2.01 438.23 56,898 2.35 0 0.00 0.00 9
35 26-May 38.20 38.20 37.81 37.81 38.03 -1.51 447.22 67,912 2.81 0 0.00 0.00 11
36 23-May 38.39 38.39 38.39 38.39 38.39 -2.02 454.08 104,753 4.33 0 0.00 0.00 17
37 22-May 39.98 39.98 39.18 39.18 39.32 -2.00 463.42 110,921 4.59 0 0.00 0.00 18
38 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 92
39 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 53
40 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 28
41 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 9
42 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 12
43 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 19
44 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 24
45 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 20
46 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 23
47 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 18
48 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 29
49 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 34
50 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 21
51 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 42
52 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 36
53 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 39
54 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 23
55 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 28
56 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 32
57 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 65
58 22-Apr 33.88 34.80 33.00 34.80 34.32 4.98 411.61 585,704 24.23 0 0.00 0.00 111
59 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 86
60 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 5
61 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 23
62 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 8
63 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 30
64 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 9
65 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 27
66 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 5
67 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 25

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