Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TOKYOPLAST, Tokyo Plast International Limited, INE932C01012, Listing: 11-Oct-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 161.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 02-Jun-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 53.86 Barrier: 66.0; Drift%: 5.77
Basic Industry: Plastic Products - Consumer Total Equity: 9,501,400 Low52 Date: 30-Mar-2026 SHP: 68.8 / 0.0 / 0.0 / 31.2
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 138.7 / 106.24 Month: 123.01 / 104.15 Week: 93.69 / 80.0 Day: 71.72 / 65.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 65.01 71.72 65.00 70.04 69.58 3.66 66.55 4,018 10.74 2,299 6.55 0.02 8
2 06-Apr 66.31 68.25 66.31 67.57 67.54 1.61 64.20 760 2.03 593 1.69 0.00 2
3 02-Apr 65.00 67.55 63.00 66.50 65.87 2.03 63.18 1,672 4.47 1,116 3.18 0.01 4
4 01-Apr 62.90 66.00 59.05 65.18 62.36 11.30 61.93 5,984 16.00 2,641 7.52 0.02 9
5 30-Mar 60.65 60.65 53.86 58.56 56.55 -3.45 55.64 25,681 68.67 16,693 47.56 0.09 56
6 27-Mar 65.60 67.49 59.36 60.65 62.34 -8.74 57.63 30,513 81.59 26,132 74.45 0.16 88
7 25-Mar 67.99 70.00 65.10 66.46 67.66 -2.08 63.15 19,118 51.12 14,003 39.89 0.09 47
8 24-Mar 69.90 69.90 67.46 67.87 68.54 1.33 64.49 3,730 9.97 3,109 8.86 0.02 10
9 23-Mar 67.30 71.49 65.80 66.98 67.93 -4.23 63.64 5,403 14.45 4,358 12.42 0.03 15
10 20-Mar 74.99 75.00 69.00 69.94 71.85 -1.96 66.45 3,320 8.88 2,729 7.77 0.02 9
11 19-Mar 72.80 72.80 71.00 71.34 71.62 -2.69 67.78 2,272 6.07 1,903 5.42 0.01 6
12 18-Mar 73.00 75.22 71.05 73.31 73.36 1.34 69.65 5,638 15.07 3,920 11.17 0.03 13
13 17-Mar 73.99 76.00 70.50 72.34 72.39 3.28 68.73 5,757 15.39 3,796 10.81 0.03 13
14 16-Mar 72.26 72.26 68.52 70.04 70.09 -3.17 66.55 2,291 6.13 1,443 4.11 0.01 5
15 13-Mar 76.90 76.90 70.20 72.33 72.41 -3.53 68.72 3,428 9.17 2,739 7.80 0.02 9
16 12-Mar 74.40 75.00 72.50 74.98 74.20 0.68 71.24 5,468 14.62 3,108 8.85 0.02 10
17 11-Mar 76.60 77.80 73.99 74.47 75.51 -0.23 70.76 22,788 60.93 20,907 59.56 0.16 71
18 10-Mar 78.70 78.70 73.50 74.64 74.75 1.51 70.92 24,621 65.83 24,314 69.27 0.18 82
19 09-Mar 77.70 77.70 73.50 73.53 74.48 -3.61 69.86 3,206 8.57 2,511 7.15 0.02 8
20 06-Mar 77.96 79.80 75.51 76.28 78.14 -2.15 72.48 1,997 5.34 1,286 3.66 0.01 4
21 05-Mar 73.68 79.00 73.00 77.96 76.79 5.82 74.07 12,135 32.45 10,117 28.82 0.08 34
22 04-Mar 76.31 77.97 72.00 73.67 74.87 -3.46 70.00 2,958 7.91 2,329 6.64 0.02 8
23 02-Mar 79.95 80.00 75.25 76.31 77.20 -5.29 72.51 6,921 18.51 5,591 15.93 0.04 19
24 27-Feb 82.35 84.00 80.00 80.57 81.07 -2.86 76.55 1,560 4.17 1,323 3.77 0.01 4
25 26-Feb 83.90 85.79 80.06 82.94 82.11 -1.14 78.80 6,666 17.82 3,958 11.28 0.03 13
26 25-Feb 88.32 88.32 81.61 83.90 83.82 -4.54 79.72 7,971 21.31 5,632 16.05 0.05 19
27 24-Feb 91.00 91.93 85.00 87.89 87.43 -4.45 83.51 8,974 23.99 3,952 11.26 0.03 13
28 23-Feb 93.69 93.69 90.01 91.98 91.87 2.01 87.39 1,053 2.82 667 1.90 0.01 2
29 20-Feb 93.49 93.49 90.00 90.17 90.91 -1.23 85.67 1,520 4.06 1,352 3.85 0.01 5
30 19-Feb 94.90 94.90 90.10 91.29 91.33 -2.55 86.74 6,767 18.09 4,635 13.21 0.04 16
31 18-Feb 99.87 103.50 92.13 93.68 98.76 -4.08 89.01 48,456 129.56 20,420 58.18 0.20 69
32 17-Feb 97.50 99.00 96.05 97.66 97.53 -0.07 92.79 3,113 8.32 1,565 4.46 0.02 5
33 16-Feb 102.59 102.59 97.00 97.73 98.10 -1.25 92.86 5,520 14.76 4,218 12.02 0.04 14
34 13-Feb 100.00 101.29 98.23 98.97 98.78 -2.49 94.04 2,141 5.72 1,234 3.52 0.01 4
35 12-Feb 102.99 102.99 100.50 101.50 102.09 -0.88 96.44 1,806 4.83 1,404 4.00 0.01 5
36 11-Feb 104.00 104.00 100.98 102.40 101.89 -0.48 97.29 2,742 7.33 1,897 5.40 0.02 6
37 10-Feb 101.10 103.70 101.09 102.89 101.63 1.77 97.76 1,439 3.85 1,222 3.48 0.01 4
38 09-Feb 103.60 103.60 100.35 101.10 100.96 1.58 96.06 3,992 10.67 3,299 9.40 0.03 11
39 06-Feb 101.00 102.89 98.10 99.53 100.29 -1.84 94.57 2,647 7.08 2,174 6.19 0.02 7
40 05-Feb 101.97 101.97 100.21 101.40 100.58 -0.56 96.34 1,186 3.17 818 2.33 0.01 3
41 04-Feb 100.00 104.79 100.00 101.97 102.14 0.99 96.89 2,796 7.48 2,120 6.04 0.02 7
42 03-Feb 100.00 103.99 100.00 100.97 101.33 1.04 95.94 6,652 17.79 6,079 17.32 0.06 20
43 02-Feb 102.39 102.39 98.51 99.93 99.71 -0.77 94.95 3,308 8.84 2,601 7.41 0.03 9
44 01-Feb 99.01 105.00 99.01 100.71 101.02 1.76 95.69 6,161 16.47 4,447 12.67 0.04 15
45 30-Jan 99.81 100.00 98.00 98.97 99.05 -0.84 94.04 1,943 5.20 1,725 4.91 0.02 6
46 29-Jan 102.41 103.40 98.51 99.81 101.04 -2.54 94.83 1,141 3.05 813 2.32 0.01 3
47 28-Jan 99.49 103.00 97.03 102.41 100.84 2.93 97.30 2,461 6.58 1,565 4.46 0.02 5
48 27-Jan 99.00 101.26 98.36 99.49 99.93 -1.75 94.53 3,956 10.58 3,013 8.58 0.03 10
49 23-Jan 102.97 102.98 101.00 101.26 101.45 0.60 96.21 1,507 4.03 1,163 3.31 0.01 4
50 22-Jan 100.22 103.70 100.00 100.66 100.66 -0.87 95.64 2,042 5.46 1,348 3.84 0.01 4
51 21-Jan 100.50 103.00 99.00 101.54 100.17 -0.65 96.48 3,256 8.71 1,883 5.36 0.02 6
52 20-Jan 102.01 105.00 101.05 102.20 102.52 -1.73 97.10 1,872 5.01 894 2.55 0.01 3
53 19-Jan 103.30 104.99 103.30 104.00 103.83 -0.63 98.00 2,730 7.30 1,568 4.47 0.02 5
54 16-Jan 103.00 106.04 102.25 104.66 104.52 0.22 99.44 3,066 8.20 2,063 5.88 0.02 7
55 14-Jan 105.00 107.80 103.01 104.43 104.96 -1.50 99.22 2,391 6.39 1,438 4.10 0.02 5
56 13-Jan 110.89 110.90 102.00 106.02 105.11 1.41 100.73 2,172 5.81 1,024 2.92 0.01 3
57 12-Jan 105.78 106.90 102.01 104.55 103.85 -1.66 99.34 1,399 3.74 820 2.34 0.01 3
58 09-Jan 107.83 109.79 106.00 106.32 106.78 -1.40 101.02 1,659 4.44 1,279 3.64 0.01 4
59 08-Jan 109.00 110.99 107.80 107.83 108.50 -1.96 102.45 2,087 5.58 1,501 4.28 0.02 5
60 07-Jan 108.00 110.00 107.00 109.99 108.53 1.37 104.51 2,490 6.66 1,784 5.08 0.02 6
61 06-Jan 108.10 112.89 108.10 108.50 109.10 -0.99 103.09 2,620 7.01 2,150 6.13 0.02 7
62 05-Jan 108.21 111.79 108.21 109.58 109.33 -2.13 104.12 1,329 3.55 780 2.22 0.01 3
63 02-Jan 113.00 113.00 109.02 111.97 111.41 0.87 106.39 1,459 3.90 830 2.36 0.01 3
64 01-Jan 110.25 113.48 110.25 111.00 111.21 0.68 105.00 639 1.71 619 1.76 0.01 2
65 31-Dec 111.00 112.00 110.00 110.25 110.61 -0.67 104.75 857 2.29 800 2.28 0.01 3
66 30-Dec 110.00 111.00 110.00 110.99 110.28 0.15 105.46 373 1.00 350 1.00 0.00 1
67 29-Dec 111.64 111.64 109.10 110.82 110.43 -0.24 105.29 1,284 3.43 988 2.81 0.01 3

Similar Stocks: SAFARI    AVROIND    NILKAMAL    PEARLPOLY    PILITA    TOKYOPLAST    VIPIND    ESFL    NIRAJISPAT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com