Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10 Low52 Price: 63.66 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 89,971,474 Low52 Date: 18-Mar-2025 SHP: 34.54 / 5.35 / 0.03 / 60.08
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 83.75 / 63.66 Month: 74.8 / 63.66 Week: 74.8 / 66.6 Day: 71.43 / 69.52 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 71.10 71.43 69.52 70.17 70.10 -2.26 631.33 136,011 1.89 77,932 2.29 0.55 0.14
2 03-Apr 71.40 72.24 70.26 71.79 71.72 0.07 645.91 71,803 1.00 34,044 1.00 0.24 0.06
3 02-Apr 69.21 71.99 69.05 71.74 70.86 2.24 645.46 98,641 1.37 52,181 1.53 0.37 0.10
4 01-Apr 69.45 71.25 69.26 70.17 70.40 1.43 631.33 130,016 1.81 63,943 1.88 0.45 0.12
5 28-Mar 70.45 70.98 68.52 69.18 69.54 -1.21 622.42 310,690 4.33 193,146 5.67 1.34 0.36
6 27-Mar 67.00 74.80 66.60 70.03 71.13 3.24 630.07 1,029,281 14.33 330,433 9.71 2.35 0.61
7 26-Mar 69.15 70.30 67.03 67.83 68.55 -1.41 610.28 267,573 3.73 156,794 4.61 1.07 0.29
8 25-Mar 71.15 71.80 68.49 68.80 69.72 -2.85 619.00 269,367 3.75 153,632 4.51 1.07 0.28
9 24-Mar 71.15 72.73 70.19 70.82 71.37 -0.25 637.18 229,821 3.20 137,102 4.03 0.98 0.25
10 21-Mar 69.00 71.95 68.95 71.00 70.61 3.20 638.00 247,743 3.45 105,541 3.10 0.75 0.20
11 20-Mar 68.07 69.90 67.08 68.80 68.97 1.07 619.00 206,565 2.88 111,339 3.27 0.77 0.21
12 19-Mar 65.95 68.20 65.95 68.07 67.70 3.40 612.44 184,401 2.57 107,642 3.16 0.73 0.20
13 18-Mar 64.25 66.50 63.66 65.83 65.54 2.46 592.28 153,097 2.13 82,886 2.43 0.54 0.15
14 17-Mar 64.60 65.19 63.90 64.25 64.48 -0.70 578.07 200,067 2.79 115,036 3.38 0.74 0.21
15 13-Mar 66.61 67.19 63.92 64.70 65.34 -2.98 582.12 275,629 3.84 188,037 5.52 1.23 0.35
16 12-Mar 68.56 69.28 66.30 66.69 67.09 -2.73 600.02 213,453 2.97 132,625 3.90 0.89 0.25
17 11-Mar 68.84 69.39 67.28 68.56 68.30 -0.41 616.84 108,989 1.52 56,907 1.67 0.39 0.11
18 10-Mar 71.60 72.22 68.15 68.84 69.83 -2.85 619.36 84,894 1.18 39,978 1.17 0.28 0.07
19 07-Mar 71.25 72.49 70.41 70.86 71.31 0.68 637.54 113,399 1.58 44,052 1.29 0.31 0.08
20 06-Mar 68.27 70.80 68.26 70.38 69.76 3.97 633.22 158,720 2.21 74,481 2.19 0.52 0.14
21 05-Mar 65.90 68.42 65.89 67.69 67.80 3.06 609.02 114,010 1.59 60,231 1.77 0.41 0.11
22 04-Mar 66.10 67.00 63.91 65.68 65.67 0.81 590.93 178,312 2.48 85,416 2.51 0.56 0.16
23 03-Mar 67.72 68.40 63.80 65.15 65.42 -3.80 586.16 163,033 2.27 80,420 2.36 0.53 0.15
24 28-Feb 69.63 69.65 67.00 67.72 67.97 -2.17 609.29 92,014 1.28 43,977 1.29 0.30 0.08
25 27-Feb 71.11 71.97 69.00 69.22 69.78 -3.62 622.78 105,797 1.47 53,779 1.58 0.38 0.10
26 25-Feb 71.60 72.92 71.25 71.82 72.08 0.59 646.18 51,784 0.72 21,594 0.63 0.16 0.04
27 24-Feb 72.75 73.10 71.00 71.40 71.79 -1.42 642.40 72,300 1.01 33,553 0.99 0.24 0.06
28 21-Feb 73.15 74.14 72.15 72.43 73.10 0.01 651.66 75,318 1.05 31,856 0.94 0.23 0.06
29 20-Feb 71.35 72.84 70.60 72.42 72.13 2.24 651.57 112,884 1.57 65,546 1.93 0.47 0.12
30 19-Feb 68.80 72.27 68.53 70.83 70.64 3.06 637.27 123,614 1.72 50,240 1.48 0.35 0.09
31 18-Feb 71.22 71.39 68.00 68.73 69.15 -3.51 618.37 147,281 2.05 85,106 2.50 0.59 0.16
32 17-Feb 71.15 72.79 69.50 71.23 70.70 -1.23 640.87 154,832 2.16 80,134 2.35 0.57 0.15
33 14-Feb 73.80 74.55 71.55 72.12 72.59 -2.28 648.87 134,625 1.87 66,909 1.97 0.49 0.12
34 13-Feb 74.50 75.85 73.31 73.80 74.60 -0.51 663.99 74,638 1.04 28,724 0.84 0.21 0.05
35 12-Feb 75.60 75.60 71.76 74.18 73.43 -1.90 667.41 174,717 2.43 82,397 2.42 0.61 0.15
36 11-Feb 79.68 80.09 74.74 75.62 76.24 -4.63 680.36 126,809 1.77 71,602 2.10 0.55 0.13
37 10-Feb 80.50 80.50 77.70 79.29 79.09 -0.49 713.38 130,481 1.82 66,246 1.95 0.52 0.12
38 07-Feb 81.01 81.50 79.20 79.68 80.04 -1.94 716.89 84,261 1.17 35,259 1.04 0.28 0.07
39 06-Feb 80.10 81.81 79.68 81.26 80.83 1.73 731.11 119,646 1.67 64,602 1.90 0.52 0.12
40 05-Feb 82.41 83.00 79.36 79.88 80.83 1.91 718.69 250,835 3.49 82,797 2.43 0.67 0.15
41 04-Feb 77.60 78.77 77.01 78.38 78.05 2.08 705.20 77,549 1.08 34,537 1.01 0.27 0.06
42 03-Feb 78.65 80.59 76.29 76.78 78.42 -1.31 690.80 147,346 2.05 55,487 1.63 0.44 0.10
43 01-Feb 80.00 80.99 77.23 77.80 79.06 -1.52 699.98 100,970 1.41 45,574 1.34 0.36 0.08
44 31-Jan 78.40 80.00 77.87 79.00 79.10 1.40 710.00 74,905 1.04 47,195 1.39 0.37 0.09
45 30-Jan 78.55 80.84 77.15 77.91 78.71 1.22 700.97 114,398 1.59 54,864 1.61 0.43 0.10
46 29-Jan 75.02 78.00 75.02 76.97 76.86 1.99 692.51 86,895 1.21 45,857 1.35 0.35 0.08
47 28-Jan 76.20 78.01 73.31 75.47 75.36 -0.01 679.01 104,746 1.46 49,128 1.44 0.37 0.09
48 27-Jan 78.80 78.89 75.05 75.48 76.85 -3.40 679.10 153,978 2.14 60,286 1.77 0.46 0.11
49 24-Jan 80.25 80.40 77.81 78.14 79.22 -1.76 703.04 83,832 1.17 40,620 1.19 0.32 0.08
50 23-Jan 79.05 81.40 78.78 79.54 80.13 0.36 715.63 94,529 1.32 35,279 1.04 0.28 0.07
51 22-Jan 81.10 81.77 78.78 79.25 80.24 -2.04 713.02 106,237 1.48 51,153 1.50 0.41 0.10
52 21-Jan 81.00 82.99 80.70 80.87 81.88 -0.53 727.60 180,022 2.51 99,645 2.93 0.82 0.19
53 20-Jan 78.75 81.99 78.75 81.30 80.60 4.17 731.47 220,925 3.08 80,041 2.35 0.65 0.15
54 17-Jan 77.69 78.93 76.80 77.91 77.91 1.46 700.97 134,283 1.87 56,143 1.65 0.44 0.10
55 16-Jan 76.06 79.00 76.06 76.77 77.19 1.21 690.71 53,895 0.75 30,145 0.89 0.23 0.06
56 15-Jan 76.25 77.33 75.66 75.84 76.34 -1.66 682.34 72,850 1.01 42,488 1.25 0.32 0.08
57 14-Jan 74.05 78.39 74.05 77.10 75.95 3.39 693.68 219,147 3.05 100,826 2.96 0.77 0.19
58 13-Jan 77.99 78.01 74.00 74.49 75.90 -3.96 670.20 106,625 1.48 66,980 1.97 0.51 0.12
59 10-Jan 78.21 78.61 76.71 77.44 77.37 -0.98 696.74 88,855 1.24 57,870 1.70 0.45 0.11
60 09-Jan 79.40 81.00 77.99 78.20 79.46 -1.18 703.58 69,042 0.96 31,810 0.93 0.25 0.06
61 08-Jan 81.30 81.30 79.00 79.12 79.61 -1.72 711.85 52,267 0.73 25,990 0.76 0.21 0.05
62 07-Jan 77.57 83.75 77.33 80.48 81.15 3.62 724.09 272,967 3.80 126,251 3.71 1.02 0.24
63 06-Jan 81.55 81.55 77.04 77.57 78.38 -3.70 697.91 162,310 2.26 86,000 2.53 0.67 0.16
64 03-Jan 80.50 81.45 79.26 80.44 80.58 -0.30 723.73 94,925 1.32 46,486 1.37 0.37 0.09
65 02-Jan 81.75 81.75 80.33 80.68 80.91 -0.31 725.89 48,178 0.67 29,247 0.86 0.24 0.05
66 01-Jan 79.63 81.44 79.63 80.93 80.98 0.32 728.14 41,610 0.58 19,725 0.58 0.16 0.04
67 31-Dec 78.95 81.50 78.12 80.67 79.81 3.19 725.80 177,461 2.47 67,588 1.99 0.54 0.13

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