Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TPLPLASTEH, TPL Plastech Limited, INE413G01022, Listing: 20-May-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 10 High52 Price: 136.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 01-Aug-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 60.01 Barrier: -; Drift%: -
Basic Industry: Packaging Total Equity: 78,003,000 Low52 Date: 07-Apr-2025 SHP: 74.86 / 0.0 / 0.08 / 25.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 108.44 / 69.01 Month: 88.63 / 73.42 Week: 83.44 / 80.05 Day: 81.09 / 79.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 80.69 81.09 79.00 79.30 80.15 -1.72 618.56 63,111 2.21 19,179 1.94 0.15 10
2 10-Jul 81.10 81.70 80.05 80.69 80.79 -0.79 629.41 76,865 2.70 10,929 1.11 0.09 6
3 09-Jul 82.50 82.50 81.00 81.33 81.52 -0.48 634.40 73,027 2.56 11,735 1.19 0.10 6
4 08-Jul 83.00 83.00 80.81 81.72 81.82 -0.54 637.44 77,621 2.72 9,862 1.00 0.08 5
5 07-Jul 82.50 82.91 81.24 82.16 81.78 -0.58 640.87 69,938 2.45 23,186 2.35 0.19 12
6 04-Jul 80.50 83.19 80.23 82.64 81.57 3.02 644.62 137,126 4.81 37,841 3.84 0.31 19
7 03-Jul 82.25 82.25 80.05 80.22 80.75 -1.50 625.74 151,859 5.33 24,181 2.45 0.20 12
8 02-Jul 82.58 82.58 80.45 81.44 81.36 -0.66 635.26 168,466 5.91 18,388 1.86 0.15 9
9 01-Jul 81.89 83.44 81.10 81.98 82.10 0.36 639.47 186,403 6.54 27,478 2.79 0.23 14
10 30-Jun 80.69 81.99 80.32 81.69 81.11 1.49 637.21 173,467 6.09 30,678 3.11 0.25 16
11 27-Jun 80.11 81.90 79.41 80.49 80.47 -0.27 627.85 172,998 6.07 30,836 3.13 0.25 16
12 26-Jun 82.00 82.14 80.03 80.71 80.61 -0.54 629.56 151,428 5.31 17,082 1.73 0.14 9
13 25-Jun 79.55 82.00 79.37 81.15 80.56 2.24 632.99 130,732 4.59 15,563 1.58 0.13 8
14 24-Jun 78.70 80.60 78.64 79.37 79.73 1.46 619.11 144,983 5.09 31,586 3.20 0.25 16
15 23-Jun 77.11 78.67 76.91 78.23 77.71 -0.82 610.22 58,436 2.05 27,516 2.79 0.21 14
16 20-Jun 78.72 79.90 77.28 78.88 78.50 0.70 615.29 158,771 5.57 22,378 2.27 0.18 11
17 19-Jun 80.47 80.56 77.52 78.33 79.12 -2.30 611.00 166,337 5.84 26,888 2.73 0.21 14
18 18-Jun 81.21 81.21 79.05 80.17 80.25 -1.04 625.35 118,116 4.14 26,480 2.68 0.21 14
19 17-Jun 81.43 83.16 80.50 81.01 81.79 -0.52 631.90 137,140 4.81 18,687 1.89 0.15 10
20 16-Jun 81.75 82.68 80.00 81.43 81.15 -1.40 635.18 156,440 5.49 21,195 2.15 0.17 11
21 13-Jun 81.51 83.29 80.27 82.59 81.95 -0.75 644.23 192,714 6.76 30,850 3.13 0.25 16
22 12-Jun 85.28 86.81 83.00 83.21 84.69 -2.43 649.06 161,385 5.66 25,521 2.59 0.22 13
23 11-Jun 86.30 87.69 84.20 85.28 85.87 -1.07 665.21 259,200 9.09 48,944 4.96 0.42 25
24 10-Jun 84.25 86.80 84.25 86.20 85.79 1.99 672.39 219,053 7.68 61,085 6.19 0.52 31
25 09-Jun 82.39 85.79 82.25 84.52 84.26 3.16 659.28 181,285 6.36 55,877 5.67 0.47 29
26 06-Jun 80.65 83.10 80.65 81.93 81.95 0.60 639.08 151,720 5.32 26,997 2.74 0.22 14
27 05-Jun 82.00 84.58 81.24 81.44 82.78 -0.91 635.26 172,450 6.05 40,988 4.16 0.34 21
28 04-Jun 81.73 82.90 81.20 82.19 81.97 1.07 641.11 142,891 5.01 18,570 1.88 0.15 10
29 03-Jun 83.15 83.68 80.51 81.32 82.39 -0.23 634.32 148,533 5.21 22,973 2.33 0.19 12
30 02-Jun 82.00 84.00 81.00 81.51 82.00 -0.82 635.80 156,362 5.49 24,772 2.51 0.00 13
31 30-May 80.21 82.54 80.21 82.18 81.85 1.48 641.03 34,719 1.22 19,784 2.01 0.16 10
32 29-May 81.20 82.11 80.52 80.98 81.51 -0.52 631.67 34,477 1.21 18,812 1.91 0.15 10
33 28-May 83.21 84.30 81.10 81.40 82.33 -2.48 634.94 216,409 7.59 42,396 4.30 0.35 22
34 27-May 83.00 85.70 81.15 83.47 82.26 1.21 651.09 276,109 9.69 34,681 3.52 0.29 18
35 26-May 84.00 85.90 82.16 82.47 83.94 -3.11 643.29 217,189 7.62 46,165 4.68 0.39 24
36 23-May 86.21 86.21 84.35 85.12 85.01 -0.48 663.96 215,963 7.58 33,353 3.38 0.28 17
37 22-May 86.00 88.63 83.81 85.53 85.29 1.04 667.16 318,106 11.16 52,705 5.34 0.45 27
38 21-May 86.45 86.45 83.20 84.65 85.01 -2.47 660.30 276,712 9.71 35,136 3.56 0.30 18
39 20-May 84.41 87.95 82.75 86.79 85.38 4.60 676.99 342,908 12.03 73,624 7.46 0.63 38
40 19-May 82.00 85.00 82.00 82.97 83.41 0.02 647.19 290,833 10.20 48,704 4.94 0.41 25
41 16-May 81.60 83.60 81.00 82.95 82.64 2.22 647.03 210,960 7.40 28,945 2.93 0.24 15
42 15-May 82.70 83.25 80.36 81.15 81.88 -0.36 632.99 43,227 1.52 27,435 2.78 0.22 14
43 14-May 80.42 82.39 79.82 81.44 81.10 1.77 635.26 48,027 1.68 27,172 2.75 0.22 14
44 13-May 81.00 81.90 78.92 80.02 80.31 0.69 624.18 45,592 1.60 22,035 2.23 0.18 11
45 12-May 77.80 80.90 77.80 79.47 79.59 5.66 619.89 56,101 1.97 28,018 2.84 0.22 14
46 09-May 75.00 76.50 73.42 75.21 74.47 -2.54 586.66 76,490 2.68 40,085 4.06 0.30 21
47 08-May 79.25 81.04 76.60 77.17 78.74 -0.18 601.95 48,119 1.69 25,928 2.63 0.20 13
48 07-May 76.00 81.00 75.42 77.31 76.97 0.00 603.04 73,489 2.58 33,682 3.41 0.26 17
49 06-May 83.00 83.64 76.81 77.31 78.82 -6.02 603.04 93,280 3.27 55,919 5.67 0.44 29
50 05-May 81.50 82.48 79.40 82.26 81.59 3.02 641.65 29,818 1.05 13,472 1.37 0.11 7
51 02-May 80.89 82.49 78.75 79.85 80.45 -1.29 622.85 61,535 2.16 27,992 2.84 0.23 14
52 30-Apr 84.50 84.50 80.30 80.89 81.51 -2.73 630.97 36,194 1.27 18,065 1.83 0.15 9
53 29-Apr 85.90 86.54 81.41 83.16 83.63 -1.45 648.67 28,504 1.00 15,520 1.57 0.13 8
54 28-Apr 83.01 87.68 83.01 84.38 85.15 0.62 658.19 60,300 2.12 27,784 2.82 0.24 14
55 25-Apr 87.10 88.32 81.70 83.86 83.93 -5.11 654.13 107,080 3.76 56,300 5.71 0.47 29
56 24-Apr 90.03 91.94 87.53 88.38 88.62 -1.83 689.39 45,969 1.61 27,582 2.80 0.24 14
57 23-Apr 91.40 91.40 88.01 90.03 89.84 -0.53 702.26 54,482 1.91 29,445 2.99 0.26 15
58 22-Apr 88.35 93.99 87.31 90.51 91.70 2.44 706.01 143,001 5.02 70,083 7.11 0.64 36
59 21-Apr 88.95 89.00 87.20 88.35 87.98 0.73 689.16 76,053 2.67 38,189 3.87 0.34 20
60 17-Apr 86.50 88.33 84.81 87.71 86.70 1.70 684.16 130,367 4.57 65,913 6.68 0.57 34
61 16-Apr 77.16 89.80 77.00 86.24 84.31 12.51 672.70 279,594 9.81 86,897 8.81 0.73 45
62 15-Apr 75.48 77.16 75.16 76.65 76.29 4.09 597.89 44,340 1.56 25,193 2.55 0.19 13
63 11-Apr 72.31 78.42 72.31 73.64 74.04 0.92 574.41 58,690 2.06 26,081 2.64 0.19 13
64 09-Apr 75.56 75.56 72.12 72.97 72.92 -0.88 569.19 41,900 1.47 26,308 2.67 0.19 13
65 08-Apr 78.01 78.01 72.55 73.62 73.91 0.41 574.26 51,010 1.79 18,702 1.90 0.14 10
66 07-Apr 60.01 73.91 60.01 73.32 70.36 -0.78 571.92 83,567 2.93 30,693 3.11 0.22 16
67 04-Apr 80.60 80.62 69.25 73.90 73.55 -7.18 576.44 138,669 4.86 91,801 9.31 0.68 47

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    BULKCORP    COOLCAPS    GSMFOILS    IDEALTECHO    MEGAFLEX    SATIPOLY    SPPPOLY    UMA    BARFLEX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com