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: 110.77 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 18-Jul-2024 Bumper: 100.39; Drift%: -0.15
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 63.66 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 89,971,474 Low52 Date: 18-Mar-2025 SHP: 34.54 / 5.56 / 0.03 / 59.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 83.75 / 63.66 Month: 90.89 / 73.15 Week: 107.0 / 96.27 Day: 104.95 / 99.59 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 104.09 104.95 99.59 100.24 101.58 -3.56 901.87 419,778 7.44 202,473 8.37 2.06 38
2 10-Jul 104.00 104.87 102.89 103.94 103.95 0.35 935.16 367,065 6.50 175,120 7.24 1.82 33
3 09-Jul 103.50 104.17 101.65 103.58 102.88 0.50 931.92 402,819 7.14 205,495 8.50 2.11 38
4 08-Jul 103.15 104.40 100.61 103.06 102.73 0.17 927.25 377,915 6.70 168,851 6.98 1.73 31
5 07-Jul 105.00 106.80 102.00 102.89 103.99 -2.08 925.72 459,293 8.14 215,260 8.90 2.24 40
6 04-Jul 103.88 107.00 103.35 105.08 105.49 1.47 945.42 1,122,651 19.89 500,376 20.70 5.28 93
7 03-Jul 102.00 103.95 101.73 103.56 103.09 1.81 931.74 610,616 10.82 211,489 8.75 2.18 39
8 02-Jul 104.74 105.51 101.40 101.72 103.00 -2.20 915.19 618,156 10.95 176,923 7.32 1.00 33
9 01-Jul 103.10 106.20 100.39 104.01 103.90 1.04 935.79 2,936,957 52.05 507,543 20.99 5.27 94
10 30-Jun 96.27 103.50 96.27 102.94 101.41 6.94 926.17 1,716,001 30.41 624,648 25.84 6.33 116
11 27-Jun 98.76 99.90 95.66 96.26 97.75 -1.73 866.07 481,642 8.54 133,154 5.51 1.30 25
12 26-Jun 99.75 102.59 97.60 97.95 99.77 -1.88 881.27 715,094 12.67 215,312 8.91 2.15 40
13 25-Jun 100.00 102.95 99.05 99.83 101.31 1.05 898.19 2,108,194 37.36 546,735 22.61 5.54 102
14 24-Jun 93.25 101.80 93.25 98.79 98.65 6.77 888.83 3,402,200 60.29 1,106,245 45.76 10.91 205
15 23-Jun 90.00 95.43 89.35 92.53 93.34 2.41 832.51 980,970 17.38 178,213 7.37 1.66 33
16 20-Jun 90.90 93.93 90.00 90.35 91.44 -1.05 812.89 594,352 10.53 133,775 5.53 1.22 25
17 19-Jun 91.68 98.34 90.90 91.31 94.96 -0.02 821.53 2,575,013 45.63 501,856 20.76 4.77 93
18 18-Jun 91.30 93.85 89.00 91.33 92.20 0.15 821.71 489,947 8.68 118,885 4.92 1.10 22
19 17-Jun 91.90 94.07 90.64 91.19 92.12 -0.92 820.45 293,599 5.20 92,035 3.81 0.85 17
20 16-Jun 94.00 95.10 90.90 92.04 92.39 -2.47 828.10 365,289 6.47 122,255 5.06 1.13 23
21 13-Jun 93.87 97.39 92.54 94.37 95.50 -1.33 849.06 709,084 12.57 247,122 10.22 2.36 46
22 12-Jun 92.92 98.50 91.50 95.64 95.74 3.82 860.49 1,814,365 32.15 737,358 30.50 7.06 137
23 11-Jun 88.30 92.85 88.30 92.12 91.37 3.66 828.82 1,029,775 18.25 507,055 20.97 4.63 94
24 10-Jun 89.18 89.89 88.46 88.87 89.17 0.53 799.58 216,908 3.84 110,537 4.57 0.99 21
25 09-Jun 88.99 90.50 88.04 88.40 89.18 -0.20 795.35 189,031 3.35 86,663 3.58 0.77 16
26 06-Jun 88.05 89.57 88.05 88.58 88.73 -0.08 796.97 171,806 3.04 92,860 3.84 0.82 17
27 05-Jun 90.45 91.11 88.50 88.65 89.50 -1.86 797.60 319,475 5.66 154,270 6.38 1.38 29
28 04-Jun 88.51 91.40 88.38 90.33 89.87 2.06 812.71 691,081 12.25 265,294 10.97 2.38 49
29 03-Jun 88.73 89.34 87.78 88.51 88.51 0.43 796.34 392,949 6.96 194,457 8.04 1.72 36
30 02-Jun 86.20 90.20 85.73 88.13 88.46 1.35 792.92 581,571 10.31 179,705 7.43 1.59 33
31 30-May 86.05 90.89 86.05 86.96 88.10 0.57 782.39 865,465 15.34 235,190 9.73 2.07 44
32 29-May 87.98 88.90 85.60 86.47 87.15 -0.87 777.98 371,517 6.58 176,155 7.29 1.54 33
33 28-May 80.77 87.95 80.03 87.23 86.23 8.00 784.82 1,352,895 23.97 495,332 20.49 4.27 92
34 27-May 80.85 81.89 80.38 80.77 80.97 -0.27 726.70 74,222 1.32 31,472 1.30 0.25 6
35 26-May 81.27 82.30 80.84 80.99 81.36 -0.82 728.68 83,001 1.47 37,114 1.54 0.30 7
36 23-May 81.31 83.55 81.25 81.66 82.26 -0.09 734.71 98,806 1.75 38,244 1.58 0.31 7
37 22-May 81.10 82.00 80.81 81.73 81.48 0.55 735.34 84,239 1.49 41,398 1.71 0.34 8
38 21-May 80.71 81.80 80.20 81.28 80.97 0.61 731.29 96,106 1.70 47,893 1.98 0.39 9
39 20-May 82.27 84.00 80.15 80.79 81.52 -1.80 726.88 177,900 3.15 78,611 3.25 0.64 15
40 19-May 82.90 84.59 82.00 82.27 83.34 -0.65 740.20 147,848 2.62 73,890 3.06 0.62 14
41 16-May 81.78 83.80 81.06 82.81 82.65 1.26 745.05 260,426 4.61 114,905 4.75 0.95 21
42 15-May 80.95 82.75 80.02 81.78 81.62 2.10 735.79 334,014 5.92 112,510 4.65 0.92 21
43 14-May 78.60 81.20 78.59 80.10 80.21 1.92 720.67 190,807 3.38 84,580 3.50 0.68 16
44 13-May 78.00 80.00 77.49 78.59 78.53 0.50 707.09 120,690 2.14 42,093 1.74 0.33 8
45 12-May 78.28 80.39 78.00 78.20 78.82 0.70 703.58 206,299 3.66 91,419 3.78 0.72 17
46 09-May 77.00 78.64 75.96 77.66 77.77 -0.49 698.72 188,748 3.34 85,902 3.55 0.67 16
47 08-May 79.11 81.72 78.00 78.04 79.29 -3.01 702.14 466,676 8.27 173,826 7.19 1.38 32
48 07-May 77.25 81.20 76.00 80.46 79.11 6.92 723.91 1,251,849 22.18 347,836 14.39 2.75 64
49 06-May 76.49 76.74 74.50 75.25 75.54 -1.62 677.04 153,866 2.73 84,913 3.51 0.64 16
50 05-May 76.19 76.98 75.50 76.49 76.28 0.53 688.19 100,522 1.78 47,343 1.96 0.36 9
51 02-May 73.15 77.00 73.15 76.09 76.04 2.45 684.59 288,265 5.11 175,037 7.24 1.33 32
52 30-Apr 75.25 75.25 73.88 74.27 74.55 -1.68 668.22 87,025 1.54 46,377 1.92 0.35 9
53 29-Apr 75.53 76.02 74.40 75.54 75.32 -0.38 679.64 92,109 1.63 49,272 2.04 0.37 9
54 28-Apr 71.59 76.15 71.59 75.83 74.65 2.27 682.25 144,700 2.56 77,386 3.20 0.58 14
55 25-Apr 76.25 77.04 73.45 74.15 74.71 -3.11 667.14 184,433 3.27 95,241 3.94 0.71 18
56 24-Apr 74.50 77.00 74.16 76.53 76.05 4.12 688.55 392,112 6.95 203,603 8.42 1.55 38
57 23-Apr 74.45 74.63 72.51 73.50 73.58 -0.47 661.29 93,461 1.66 48,347 2.00 0.36 9
58 22-Apr 73.99 74.50 73.50 73.85 74.11 -0.09 664.44 56,430 1.00 34,865 1.44 0.26 6
59 21-Apr 72.98 74.24 72.72 73.92 73.54 1.29 665.07 122,447 2.17 66,989 2.77 0.49 12
60 17-Apr 73.00 74.10 72.75 72.98 73.48 -0.57 656.61 92,726 1.64 40,973 1.69 0.30 8
61 16-Apr 72.75 74.34 72.75 73.40 73.46 0.60 660.39 57,087 1.01 24,175 1.00 0.18 4
62 15-Apr 72.15 73.95 72.15 72.96 73.01 1.16 656.43 130,251 2.31 47,251 1.95 0.34 9
63 11-Apr 72.19 72.55 70.60 72.12 71.89 0.56 648.87 107,935 1.91 58,437 2.42 0.42 11
64 09-Apr 71.56 71.95 69.50 71.72 70.99 0.22 645.28 79,091 1.40 38,719 1.60 0.27 7
65 08-Apr 69.35 71.98 69.00 71.56 70.39 3.82 643.84 130,709 2.32 63,697 2.63 0.45 12
66 07-Apr 69.71 69.80 65.31 68.93 68.13 -1.77 620.17 192,599 3.41 80,057 3.31 0.55 15
67 04-Apr 71.10 71.43 69.52 70.17 70.10 -2.26 631.33 136,011 2.41 77,932 3.22 0.55 14

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com