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: 129.89 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 03-Nov-2025 Bumper: 123.1; Drift%: -9.86
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 / 8.76 / 0.0 / 56.68
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 83.75 / 63.66 Month: 113.0 / 99.05 Week: 127.49 / 112.31 Day: 114.1 / 107.22 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 110.05 114.10 107.22 112.05 110.92 3.79 1,008.13 1,901,019 51.20 646,538 646,538.00 7.17 127
2 11-Nov 126.00 129.50 102.50 107.96 113.23 -12.72 971.33 3,646,814 98.23 1,098,459 1,098,459.00 12.44 211
3 10-Nov 117.98 126.00 117.98 123.69 122.94 5.20 1,112.86 1,115,942 30.06 598,896 598,896.00 7.36 115
4 07-Nov 114.20 119.00 114.10 117.58 116.91 2.01 1,057.88 461,665 12.44 205,149 205,149.00 2.40 39
5 06-Nov 120.58 120.58 114.55 115.26 117.21 -4.41 1,037.01 440,571 11.87 276,990 276,990.00 3.25 53
6 04-Nov 125.48 126.79 119.50 120.58 122.15 -3.13 1,084.88 525,752 14.16 271,186 271,186.00 3.31 52
7 03-Nov 125.00 129.89 123.10 124.48 126.79 0.60 1,119.96 1,788,383 48.17 789,773 789,773.00 10.01 152
8 31-Oct 118.90 127.49 117.38 123.74 123.76 5.25 1,113.31 1,851,471 49.87 879,983 879,983.00 10.89 169
9 30-Oct 117.90 119.00 116.02 117.57 117.36 0.28 1,057.79 452,726 12.19 271,492 271,492.00 3.19 52
10 29-Oct 120.00 120.00 116.46 117.24 118.19 0.31 1,054.83 419,211 11.29 233,891 233,891.00 2.76 45
11 28-Oct 114.59 118.49 112.51 116.88 116.15 2.81 1,051.59 611,848 16.48 357,623 357,623.00 4.15 69
12 27-Oct 120.79 120.79 112.31 113.68 116.49 -0.86 1,022.80 613,214 16.52 318,495 318,495.00 3.71 61
13 24-Oct 113.80 115.99 112.00 114.67 113.60 2.03 1,031.70 285,685 7.70 0 0.00 0.00 55
14 23-Oct 111.00 113.93 108.51 112.39 112.46 3.58 1,011.19 318,778 8.59 0 0.00 0.00 61
15 21-Oct 106.75 109.00 106.75 108.51 108.30 1.06 976.28 37,125 1.00 0 0.00 0.00 7
16 20-Oct 105.41 107.88 105.41 107.37 106.90 1.08 966.02 54,053 1.46 0 0.00 0.00 10
17 17-Oct 106.00 108.00 105.90 106.22 106.74 -0.34 955.68 53,163 1.43 0 0.00 0.00 10
18 16-Oct 107.00 108.97 105.90 106.58 107.01 -0.39 958.92 118,562 3.19 0 0.00 0.00 23
19 15-Oct 106.00 108.49 106.00 107.00 107.38 0.23 962.00 65,664 1.77 0 0.00 0.00 13
20 14-Oct 109.01 111.00 105.55 106.75 107.69 -3.57 960.45 152,896 4.12 0 0.00 0.00 29
21 13-Oct 110.15 111.90 107.51 110.70 109.45 -0.42 995.98 94,879 2.56 0 0.00 0.00 18
22 10-Oct 110.05 113.28 110.05 111.17 111.24 -1.77 1,000.21 107,230 2.89 0 0.00 0.00 21
23 09-Oct 112.01 114.70 112.01 113.17 113.28 0.04 1,018.21 134,963 3.64 0 0.00 0.00 26
24 08-Oct 117.00 117.00 111.01 113.13 113.20 -1.67 1,017.85 141,178 3.80 0 0.00 0.00 27
25 07-Oct 116.00 118.00 112.50 115.05 115.77 0.27 1,035.12 305,667 8.23 0 0.00 0.00 59
26 06-Oct 109.00 115.00 105.65 114.74 113.66 4.72 1,032.33 518,990 13.98 0 0.00 0.00 100
27 03-Oct 104.00 111.00 104.00 109.57 108.84 2.09 985.82 140,644 3.79 0 0.00 0.00 27
28 01-Oct 104.70 108.18 103.11 107.33 107.01 4.17 965.66 220,517 5.94 0 0.00 0.00 42
29 30-Sep 104.00 105.48 102.48 103.03 103.14 -1.06 926.98 68,610 1.85 0 0.00 0.00 13
30 29-Sep 105.00 106.34 101.35 104.13 104.37 -0.21 936.87 46,469 1.25 0 0.00 0.00 9
31 26-Sep 108.10 108.48 103.55 104.35 105.03 -3.92 938.85 104,861 2.82 0 0.00 0.00 20
32 25-Sep 110.70 113.00 107.51 108.61 109.85 -2.58 977.18 253,950 6.84 0 0.00 0.00 49
33 24-Sep 106.45 111.49 106.00 111.49 110.66 4.99 1,003.09 564,246 15.20 0 0.00 0.00 108
34 23-Sep 104.90 106.94 103.02 106.19 105.64 2.31 955.41 220,634 5.94 0 0.00 0.00 42
35 22-Sep 105.05 106.05 102.75 103.79 104.56 -1.20 933.81 586,426 15.80 0 0.00 0.00 113
36 19-Sep 101.96 106.00 99.05 105.05 101.44 3.76 945.15 594,891 16.02 0 0.00 0.00 114
37 18-Sep 100.67 104.00 100.67 101.24 101.85 0.36 910.87 72,466 1.95 0 0.00 0.00 14
38 17-Sep 102.85 102.85 100.35 100.88 101.32 -0.96 907.63 64,479 1.74 0 0.00 0.00 12
39 16-Sep 100.05 103.50 100.05 101.86 102.04 -0.17 916.45 70,592 1.90 0 0.00 0.00 14
40 15-Sep 100.00 102.99 100.00 102.03 102.28 1.70 917.98 91,097 2.45 0 0.00 0.00 17
41 12-Sep 101.06 103.00 100.00 100.32 100.86 -1.70 902.59 93,249 2.51 0 0.00 0.00 18
42 11-Sep 102.10 103.45 101.50 102.05 101.90 -0.02 918.16 55,467 1.49 0 0.00 0.00 11
43 10-Sep 102.00 105.00 100.50 102.07 102.86 0.27 918.34 55,876 1.51 0 0.00 0.00 11
44 09-Sep 103.89 104.00 101.00 101.80 102.37 -0.18 915.91 49,223 1.33 0 0.00 0.00 9
45 08-Sep 104.90 104.90 101.60 101.98 102.46 -1.03 917.53 62,961 1.70 0 0.00 0.00 12
46 05-Sep 104.00 106.99 100.10 103.04 103.33 -1.22 927.07 56,034 1.51 0 0.00 0.00 11
47 04-Sep 106.30 108.00 104.03 104.31 105.47 -1.09 938.49 56,627 1.53 0 0.00 0.00 11
48 03-Sep 104.70 109.10 104.55 105.46 105.98 -0.85 948.84 59,689 1.61 0 0.00 0.00 11
49 02-Sep 105.80 107.00 103.02 106.36 106.32 0.53 956.94 152,373 4.10 0 0.00 0.00 29
50 01-Sep 106.00 107.50 102.60 105.80 104.97 -0.03 951.90 181,857 4.90 0 0.00 0.00 35
51 29-Aug 102.80 107.00 101.10 105.83 104.02 0.57 952.17 179,728 4.84 0 0.00 0.00 35
52 28-Aug 103.00 106.69 102.05 105.23 105.78 3.56 946.77 480,525 12.94 0 0.00 0.00 92
53 26-Aug 106.72 106.72 101.47 101.61 103.01 -4.88 914.20 150,198 4.05 0 0.00 0.00 29
54 25-Aug 110.58 110.58 106.15 106.82 108.35 -3.35 961.08 103,496 2.79 0 0.00 0.00 20
55 22-Aug 113.00 114.00 109.00 110.52 110.89 -2.35 994.36 132,295 3.56 0 0.00 0.00 25
56 21-Aug 109.50 113.70 107.55 113.18 111.64 3.59 1,018.30 524,755 14.13 0 0.00 0.00 101
57 20-Aug 106.81 110.00 103.52 109.26 107.73 2.29 983.03 392,900 10.58 0 0.00 0.00 75
58 19-Aug 102.59 107.20 100.53 106.81 105.34 3.11 960.99 232,060 6.25 0 0.00 0.00 45
59 18-Aug 104.00 105.80 101.50 103.59 102.68 -0.82 932.01 196,805 5.30 0 0.00 0.00 38
60 14-Aug 107.00 108.40 103.80 104.45 105.60 0.01 939.75 200,494 5.40 0 0.00 0.00 38
61 13-Aug 104.44 104.44 104.44 104.44 104.44 5.00 939.66 152,970 4.12 0 0.00 0.00 29
62 12-Aug 98.58 99.75 97.00 99.47 99.04 1.09 894.95 73,256 1.97 0 0.00 0.00 14
63 11-Aug 94.51 98.90 93.50 98.40 97.15 1.99 885.32 67,111 1.81 0 0.00 0.00 12
64 08-Aug 94.74 97.00 94.30 96.48 96.27 1.87 868.04 63,498 1.71 0 0.00 0.00 12
65 07-Aug 95.05 95.89 92.80 94.71 94.00 -1.24 852.12 93,954 2.53 0 0.00 0.00 17
66 06-Aug 95.65 99.37 92.63 95.90 95.51 -1.65 862.83 73,570 1.98 0 0.00 0.00 14
67 05-Aug 97.30 100.65 96.10 97.51 97.88 0.24 877.31 68,853 1.85 0 0.00 0.00 13

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