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: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 65.31 Barrier: 84.8; Drift%: 3.72
Basic Industry: Petrochemicals Total Equity: 89,971,474 Low52 Date: 07-Apr-2025 SHP: 34.54 / 9.48 / 0.0 / 55.96
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 83.75 / 63.66 Month: 108.6 / 99.0 Week: 96.4 / 90.0 Day: 90.0 / 87.29 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 89.11 90.00 87.29 88.08 88.02 1.74 792.47 200,290 2.97 121,589 3.66 1.07 24
2 07-Apr 84.50 88.36 84.13 86.57 86.70 2.51 778.88 224,062 3.32 78,260 2.36 0.68 16
3 06-Apr 83.50 85.35 82.66 84.45 84.02 1.25 759.81 109,116 1.62 48,382 1.46 0.41 10
4 02-Apr 83.50 84.70 81.20 83.41 82.80 -0.18 750.45 134,945 2.00 47,832 1.44 0.40 10
5 01-Apr 82.98 84.80 82.32 83.56 83.83 4.48 751.80 103,812 1.54 44,687 1.35 0.37 9
6 30-Mar 80.36 82.55 79.55 79.98 81.10 -0.82 719.59 310,598 4.60 176,830 5.33 1.43 35
7 27-Mar 81.76 83.80 79.63 80.64 80.91 -2.11 725.53 518,714 7.69 317,257 9.56 2.57 63
8 25-Mar 83.90 85.38 82.00 82.38 83.35 -0.34 741.19 215,270 3.19 130,440 3.93 1.09 26
9 24-Mar 80.30 83.90 80.10 82.66 82.03 3.45 743.70 216,862 3.21 112,323 3.38 0.92 22
10 23-Mar 80.71 82.09 79.15 79.90 80.77 -2.72 718.87 252,511 3.74 150,125 4.52 1.21 30
11 20-Mar 82.25 84.80 82.00 82.13 82.67 0.20 738.94 131,899 1.96 72,162 2.17 0.60 14
12 19-Mar 82.45 84.47 81.52 81.97 82.26 -4.44 737.50 172,981 2.56 121,796 3.67 1.00 24
13 18-Mar 81.10 89.00 80.04 85.78 85.10 5.76 771.78 521,380 7.73 94,704 2.85 0.81 19
14 17-Mar 81.31 83.30 78.67 81.11 80.99 -0.70 729.76 469,768 6.96 131,713 3.97 1.07 26
15 16-Mar 81.16 82.90 79.71 81.68 81.27 -0.38 734.89 175,926 2.61 104,243 3.14 0.85 21
16 13-Mar 83.21 83.27 80.36 81.99 81.77 -1.87 737.68 150,205 2.23 83,499 2.52 0.68 17
17 12-Mar 82.90 85.14 82.90 83.55 84.00 -1.45 751.71 106,599 1.58 67,797 2.04 0.00 13
18 11-Mar 85.35 87.98 84.06 84.78 86.20 -0.67 762.78 101,366 1.50 40,594 1.22 0.35 8
19 10-Mar 82.30 87.08 81.73 85.35 84.23 4.49 767.91 286,932 4.25 134,174 4.04 1.13 27
20 09-Mar 83.00 83.40 81.10 81.68 81.70 -3.31 734.89 120,667 1.79 76,801 2.31 0.63 15
21 06-Mar 86.32 86.87 83.55 84.48 85.05 -2.05 760.08 119,857 1.78 77,186 2.33 0.66 15
22 05-Mar 87.54 88.69 85.06 86.25 86.98 -1.24 776.00 161,583 2.40 81,050 2.44 0.70 16
23 04-Mar 88.30 90.93 86.43 87.33 88.64 -4.10 785.72 179,137 2.66 82,975 2.50 0.74 16
24 02-Mar 91.21 92.79 90.11 91.06 91.52 -3.09 819.28 185,386 2.75 89,127 2.69 0.82 18
25 27-Feb 94.86 95.44 93.30 93.96 94.34 -1.28 845.37 116,103 1.72 60,850 1.83 0.57 12
26 26-Feb 91.68 96.40 91.63 95.18 95.02 4.08 856.35 247,982 3.68 130,773 3.94 1.24 26
27 25-Feb 91.07 92.90 90.00 91.45 91.27 0.36 822.79 104,302 1.55 51,524 1.55 0.47 10
28 24-Feb 92.00 92.27 90.00 91.12 91.01 -1.20 819.82 168,552 2.50 84,675 2.55 0.77 17
29 23-Feb 93.09 93.60 91.61 92.23 92.44 -0.39 829.81 90,923 1.35 44,613 1.34 0.41 9
30 20-Feb 94.00 94.35 91.90 92.59 93.02 -0.98 833.05 133,849 1.98 72,359 2.18 0.67 14
31 19-Feb 94.37 94.50 92.82 93.51 93.44 -0.82 841.32 101,758 1.51 62,922 1.90 0.59 12
32 18-Feb 94.71 95.96 93.62 94.28 94.46 -0.85 848.25 106,191 1.57 58,308 1.76 0.55 12
33 17-Feb 94.64 96.48 94.36 95.09 95.42 -0.03 855.54 159,179 2.36 97,051 2.92 0.93 19
34 16-Feb 92.88 95.50 92.88 95.12 94.07 0.36 855.81 206,024 3.05 119,098 3.59 1.12 24
35 13-Feb 93.50 95.20 92.06 94.78 93.66 0.30 852.75 124,345 1.84 63,813 1.92 0.60 13
36 12-Feb 95.50 95.50 94.00 94.50 94.54 -0.39 850.23 84,490 1.25 47,920 1.44 0.45 10
37 11-Feb 94.80 95.26 93.60 94.87 94.39 -0.13 853.56 95,745 1.42 59,006 1.78 0.56 12
38 10-Feb 94.70 95.85 94.31 94.99 95.12 0.01 854.64 96,290 1.43 68,535 2.06 0.65 14
39 09-Feb 93.88 95.59 93.50 94.98 94.66 1.27 854.55 117,392 1.74 66,691 2.01 0.63 13
40 06-Feb 94.94 95.40 92.60 93.79 93.73 -1.33 843.84 84,061 1.25 50,662 1.53 0.47 10
41 05-Feb 94.14 96.45 92.06 95.05 94.75 -0.09 855.18 240,298 3.56 110,248 3.32 1.04 22
42 04-Feb 94.80 96.30 94.01 95.14 95.22 0.12 855.99 232,342 3.44 129,431 3.90 1.23 25
43 03-Feb 102.99 102.99 94.45 95.03 95.64 1.99 855.00 166,550 2.47 116,598 3.51 1.12 23
44 02-Feb 94.00 94.30 90.73 93.18 92.43 -2.07 838.35 144,209 2.14 76,981 2.32 0.71 15
45 01-Feb 95.90 97.49 93.34 95.15 95.08 0.14 856.08 90,793 1.35 47,699 1.44 0.45 9
46 30-Jan 90.10 95.62 90.10 95.02 94.07 3.95 854.91 155,041 2.30 84,586 2.55 0.80 17
47 29-Jan 91.05 92.00 89.02 91.41 90.34 0.40 822.43 153,176 2.27 61,391 1.85 0.55 12
48 28-Jan 87.00 92.00 87.00 91.05 89.69 4.70 819.19 186,137 2.76 99,364 2.99 0.89 19
49 27-Jan 91.00 91.54 86.00 86.96 87.70 -4.57 782.39 269,305 3.99 144,624 4.36 1.27 28
50 23-Jan 93.77 94.39 90.50 91.12 92.30 -2.83 819.82 103,847 1.54 64,881 1.95 0.60 13
51 22-Jan 93.00 95.35 93.00 93.77 93.91 1.23 843.66 71,777 1.06 33,193 1.00 0.31 7
52 21-Jan 92.50 94.89 91.71 92.63 93.67 -1.66 833.41 176,862 2.62 78,505 2.37 0.74 15
53 20-Jan 97.80 98.28 93.12 94.19 96.04 -3.82 847.44 144,074 2.14 66,487 2.00 0.64 13
54 19-Jan 96.36 98.30 95.19 97.93 96.61 -0.50 881.09 205,746 3.05 89,348 2.69 0.86 18
55 16-Jan 98.16 102.00 98.00 98.42 99.69 -0.79 885.50 117,929 1.75 40,451 1.22 0.40 8
56 14-Jan 98.10 100.59 98.00 99.20 99.14 0.52 892.52 146,296 2.17 78,548 2.37 0.78 15
57 13-Jan 100.00 101.23 98.10 98.69 99.39 -0.98 887.93 94,704 1.40 45,634 1.37 0.45 9
58 12-Jan 101.00 101.93 98.58 99.67 99.82 -2.16 896.75 249,365 3.70 135,001 4.07 1.35 26
59 09-Jan 102.40 104.14 100.62 101.87 102.10 -0.52 916.54 241,782 3.58 135,363 4.08 1.38 27
60 08-Jan 104.84 105.19 101.45 102.40 102.99 -2.77 921.31 194,571 2.88 127,929 3.85 1.32 25
61 07-Jan 104.41 105.89 104.18 105.32 105.08 0.90 947.58 135,085 2.00 83,199 2.51 0.87 16
62 06-Jan 105.90 105.90 103.52 104.38 104.87 -0.93 939.12 130,825 1.94 93,810 2.83 0.98 18
63 05-Jan 105.00 105.84 103.00 105.36 104.44 -0.34 947.94 244,225 3.62 98,351 2.96 1.03 19
64 02-Jan 106.20 106.20 104.89 105.72 105.54 0.55 951.18 123,201 1.83 65,015 1.96 0.69 13
65 01-Jan 105.23 106.21 104.76 105.14 105.44 -0.48 945.96 67,454 1.00 43,136 1.30 0.45 8
66 31-Dec 105.79 107.99 105.01 105.65 106.29 -0.13 950.55 156,492 2.32 50,043 1.51 0.53 10
67 30-Dec 104.75 108.60 104.75 105.79 106.62 0.16 951.81 239,461 3.55 94,019 2.83 1.00 18

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