Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TNPETRO, Tamilnadu PetroProducts Limited, INE148A01019, Listing: 27-Oct-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 114.0 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 22-Aug-2025 Bumper: 107.55; Drift%: -2.2
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 63.66 Barrier: 95.89; Drift%: 8.88
Basic Industry: Petrochemicals Total Equity: 89,971,474 Low52 Date: 18-Mar-2025 SHP: 34.54 / 7.53 / 0.03 / 57.89
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 83.75 / 63.66 Month: 111.11 / 95.0 Week: 108.4 / 93.5 Day: 106.69 / 102.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 103.00 106.69 102.05 105.23 105.78 3.56 946.77 480,525 7.57 0 0.00 0.00 92
2 26-Aug 106.72 106.72 101.47 101.61 103.01 -4.88 914.20 150,198 2.37 0 0.00 0.00 29
3 25-Aug 110.58 110.58 106.15 106.82 108.35 -3.35 961.08 103,496 1.63 0 0.00 0.00 20
4 22-Aug 113.00 114.00 109.00 110.52 110.89 -2.35 994.36 132,295 2.08 0 0.00 0.00 25
5 21-Aug 109.50 113.70 107.55 113.18 111.64 3.59 1,018.30 524,755 8.26 0 0.00 0.00 101
6 20-Aug 106.81 110.00 103.52 109.26 107.73 2.29 983.03 392,900 6.19 0 0.00 0.00 75
7 19-Aug 102.59 107.20 100.53 106.81 105.34 3.11 960.99 232,060 3.65 0 0.00 0.00 45
8 18-Aug 104.00 105.80 101.50 103.59 102.68 -0.82 932.01 196,805 3.10 0 0.00 0.00 38
9 14-Aug 107.00 108.40 103.80 104.45 105.60 0.01 939.75 200,494 3.16 0 0.00 0.00 38
10 13-Aug 104.44 104.44 104.44 104.44 104.44 5.00 939.66 152,970 2.41 0 0.00 0.00 29
11 12-Aug 98.58 99.75 97.00 99.47 99.04 1.09 894.95 73,256 1.15 0 0.00 0.00 14
12 11-Aug 94.51 98.90 93.50 98.40 97.15 1.99 885.32 67,111 1.06 0 0.00 0.00 12
13 08-Aug 94.74 97.00 94.30 96.48 96.27 1.87 868.04 63,498 1.00 0 0.00 0.00 12
14 07-Aug 95.05 95.89 92.80 94.71 94.00 -1.24 852.12 93,954 1.48 0 0.00 0.00 17
15 06-Aug 95.65 99.37 92.63 95.90 95.51 -1.65 862.83 73,570 1.16 0 0.00 0.00 14
16 05-Aug 97.30 100.65 96.10 97.51 97.88 0.24 877.31 68,853 1.08 0 0.00 0.00 13
17 04-Aug 95.25 97.88 92.00 97.28 95.56 1.84 875.24 85,405 1.34 0 0.00 0.00 16
18 01-Aug 98.00 99.90 94.55 95.52 97.36 -3.65 859.41 69,144 1.09 0 0.00 0.00 13
19 31-Jul 99.50 101.70 97.00 99.14 100.13 -1.79 891.98 100,809 1.59 0 0.00 0.00 19
20 30-Jul 100.77 101.51 99.35 100.95 100.64 0.18 908.26 63,852 1.01 0 0.00 0.00 12
21 29-Jul 98.00 102.40 95.00 100.77 100.29 2.38 906.64 309,896 4.88 0 0.00 0.00 58
22 28-Jul 103.50 103.51 97.50 98.43 99.91 -3.95 885.59 84,970 1.34 0 0.00 0.00 16
23 25-Jul 104.45 105.00 100.80 102.48 102.37 -2.77 922.03 173,197 2.73 0 0.00 0.00 32
24 24-Jul 107.95 107.95 102.10 105.40 105.35 -1.50 948.30 214,293 3.37 0 0.00 0.00 40
25 23-Jul 103.45 108.00 99.35 107.00 103.06 2.31 962.00 445,637 7.02 0 0.00 0.00 83
26 22-Jul 107.50 107.95 104.58 104.58 104.65 -5.00 940.92 260,924 4.11 0 0.00 0.00 48
27 21-Jul 110.40 110.94 107.30 110.09 109.57 -0.14 990.50 541,366 8.53 347,892 347,892.00 3.81 65
28 18-Jul 110.25 111.11 107.01 110.24 109.56 0.39 991.85 1,143,824 18.01 430,605 430,605.00 4.72 80
29 17-Jul 108.00 110.35 106.75 109.81 109.05 2.28 987.98 1,515,305 23.86 732,652 732,652.00 7.99 136
30 16-Jul 106.00 108.00 105.23 107.36 106.85 1.84 965.93 867,984 13.67 465,753 465,753.00 4.98 86
31 15-Jul 106.00 107.95 103.65 105.42 106.07 0.59 948.48 773,412 12.18 387,538 387,538.00 4.11 72
32 14-Jul 100.40 105.50 99.63 104.80 103.66 4.55 942.90 898,849 14.16 444,285 444,285.00 4.61 82
33 11-Jul 104.09 104.95 99.59 100.24 101.58 -3.56 901.87 419,778 6.61 202,473 202,473.00 2.06 38
34 10-Jul 104.00 104.87 102.89 103.94 103.95 0.35 935.16 367,065 5.78 175,120 175,120.00 1.82 33
35 09-Jul 103.50 104.17 101.65 103.58 102.88 0.50 931.92 402,819 6.34 205,495 205,495.00 2.11 38
36 08-Jul 103.15 104.40 100.61 103.06 102.73 0.17 927.25 377,915 5.95 168,851 168,851.00 1.73 31
37 07-Jul 105.00 106.80 102.00 102.89 103.99 -2.08 925.72 459,293 7.23 215,260 215,260.00 2.24 40
38 04-Jul 103.88 107.00 103.35 105.08 105.49 1.47 945.42 1,122,651 17.68 500,376 500,376.00 5.28 93
39 03-Jul 102.00 103.95 101.73 103.56 103.09 1.81 931.74 610,616 9.62 211,489 211,489.00 2.18 39
40 02-Jul 104.74 105.51 101.40 101.72 103.00 -2.20 915.19 618,156 9.73 176,923 176,923.00 1.00 33
41 01-Jul 103.10 106.20 100.39 104.01 103.90 1.04 935.79 2,936,957 46.25 507,543 507,543.00 5.27 94
42 30-Jun 96.27 103.50 96.27 102.94 101.41 6.94 926.17 1,716,001 27.02 624,648 624,648.00 6.33 116
43 27-Jun 98.76 99.90 95.66 96.26 97.75 -1.73 866.07 481,642 7.59 133,154 133,154.00 1.30 25
44 26-Jun 99.75 102.59 97.60 97.95 99.77 -1.88 881.27 715,094 11.26 215,312 215,312.00 2.15 40
45 25-Jun 100.00 102.95 99.05 99.83 101.31 1.05 898.19 2,108,194 33.20 546,735 546,735.00 5.54 102
46 24-Jun 93.25 101.80 93.25 98.79 98.65 6.77 888.83 3,402,200 53.58 1,106,245 1,106,245.00 10.91 205
47 23-Jun 90.00 95.43 89.35 92.53 93.34 2.41 832.51 980,970 15.45 178,213 178,213.00 1.66 33
48 20-Jun 90.90 93.93 90.00 90.35 91.44 -1.05 812.89 594,352 9.36 133,775 133,775.00 1.22 25
49 19-Jun 91.68 98.34 90.90 91.31 94.96 -0.02 821.53 2,575,013 40.55 501,856 501,856.00 4.77 93
50 18-Jun 91.30 93.85 89.00 91.33 92.20 0.15 821.71 489,947 7.72 118,885 118,885.00 1.10 22
51 17-Jun 91.90 94.07 90.64 91.19 92.12 -0.92 820.45 293,599 4.62 92,035 92,035.00 0.85 17
52 16-Jun 94.00 95.10 90.90 92.04 92.39 -2.47 828.10 365,289 5.75 122,255 122,255.00 1.13 23
53 13-Jun 93.87 97.39 92.54 94.37 95.50 -1.33 849.06 709,084 11.17 247,122 247,122.00 2.36 46
54 12-Jun 92.92 98.50 91.50 95.64 95.74 3.82 860.49 1,814,365 28.57 737,358 737,358.00 7.06 137
55 11-Jun 88.30 92.85 88.30 92.12 91.37 3.66 828.82 1,029,775 16.22 507,055 507,055.00 4.63 94
56 10-Jun 89.18 89.89 88.46 88.87 89.17 0.53 799.58 216,908 3.42 110,537 110,537.00 0.99 21
57 09-Jun 88.99 90.50 88.04 88.40 89.18 -0.20 795.35 189,031 2.98 86,663 86,663.00 0.77 16
58 06-Jun 88.05 89.57 88.05 88.58 88.73 -0.08 796.97 171,806 2.71 92,860 92,860.00 0.82 17
59 05-Jun 90.45 91.11 88.50 88.65 89.50 -1.86 797.60 319,475 5.03 154,270 154,270.00 1.38 29
60 04-Jun 88.51 91.40 88.38 90.33 89.87 2.06 812.71 691,081 10.88 265,294 265,294.00 2.38 49
61 03-Jun 88.73 89.34 87.78 88.51 88.51 0.43 796.34 392,949 6.19 194,457 194,457.00 1.72 36
62 02-Jun 86.20 90.20 85.73 88.13 88.46 1.35 792.92 581,571 9.16 179,705 179,705.00 1.59 33
63 30-May 86.05 90.89 86.05 86.96 88.10 0.57 782.39 865,465 13.63 235,190 235,190.00 2.07 44
64 29-May 87.98 88.90 85.60 86.47 87.15 -0.87 777.98 371,517 5.85 176,155 176,155.00 1.54 33
65 28-May 80.77 87.95 80.03 87.23 86.23 8.00 784.82 1,352,895 21.31 495,332 495,332.00 4.27 92
66 27-May 80.85 81.89 80.38 80.77 80.97 -0.27 726.70 74,222 1.17 31,472 31,472.00 0.25 6
67 26-May 81.27 82.30 80.84 80.99 81.36 -0.82 728.68 83,001 1.31 37,114 37,114.00 0.30 7

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO    NEPTUNE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com