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: 119.58 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 60.01 Barrier: 74.4; Drift%: 2.16
Basic Industry: Packaging Total Equity: 78,003,000 Low52 Date: 07-Apr-2025 SHP: 74.86 / 0.02 / 0.08 / 25.04
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 108.44 / 69.01 Month: 83.44 / 74.42 Week: 76.85 / 71.6 Day: 77.27 / 75.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 76.85 77.27 75.70 76.04 76.46 -1.00 593.13 15,877 1.00 8,078 1.13 0.06 4
2 26-Aug 78.49 80.00 76.25 76.81 77.70 -2.14 599.14 30,759 1.94 17,898 2.50 0.14 9
3 25-Aug 81.15 81.15 77.10 78.49 79.36 -2.31 612.25 29,277 1.84 17,006 2.37 0.13 9
4 22-Aug 78.57 81.90 78.57 80.35 80.60 2.27 626.75 56,021 3.53 24,939 3.48 0.20 13
5 21-Aug 76.51 81.59 76.51 78.57 79.65 1.13 612.87 68,817 4.33 33,953 4.74 0.27 17
6 20-Aug 76.70 78.63 76.70 77.69 77.74 0.27 606.01 26,625 1.68 13,149 1.83 0.10 7
7 19-Aug 75.60 78.55 75.60 77.48 77.35 1.59 604.37 16,445 1.04 9,394 1.31 0.07 5
8 18-Aug 75.32 79.50 75.26 76.27 77.12 1.26 594.93 28,499 1.79 16,211 2.26 0.13 8
9 14-Aug 75.10 76.44 74.65 75.32 75.70 1.05 587.52 16,235 1.02 10,871 1.52 0.08 6
10 13-Aug 76.60 76.60 73.80 74.54 74.52 -1.71 581.43 25,450 1.60 14,002 1.95 0.10 7
11 12-Aug 71.60 76.85 71.60 75.84 74.74 4.94 591.57 53,287 3.36 21,584 3.01 0.16 11
12 11-Aug 74.00 74.40 71.95 72.27 72.96 -3.70 563.73 37,692 2.37 22,261 3.11 0.16 11
13 08-Aug 74.20 75.80 74.20 75.05 74.96 -0.19 585.41 22,911 1.44 10,273 1.43 0.08 5
14 07-Aug 74.00 75.89 73.80 75.19 74.58 0.39 586.50 26,778 1.69 13,970 1.95 0.10 7
15 06-Aug 75.00 75.64 74.07 74.90 74.78 -1.38 584.24 25,585 1.61 11,375 1.59 0.09 6
16 05-Aug 75.00 76.63 75.00 75.95 75.80 0.90 592.43 21,829 1.37 9,286 1.30 0.07 5
17 04-Aug 76.20 78.47 74.69 75.27 75.65 -2.20 587.13 49,368 3.11 24,610 3.43 0.19 13
18 01-Aug 78.00 79.99 76.10 76.96 78.31 -2.19 600.31 34,186 2.15 11,336 1.58 0.09 6
19 31-Jul 75.00 80.00 74.42 78.68 77.57 1.67 613.73 53,812 3.39 25,491 3.56 0.20 13
20 30-Jul 76.85 77.89 76.76 77.39 77.33 -0.32 603.67 16,242 1.02 7,166 1.00 0.06 4
21 29-Jul 77.68 78.02 76.61 77.64 77.34 -0.05 605.62 20,956 1.32 10,176 1.42 0.08 5
22 28-Jul 77.08 79.00 76.61 77.68 77.75 0.78 605.93 48,075 3.03 25,123 3.51 0.20 13
23 25-Jul 78.08 78.29 76.25 77.08 77.39 -1.44 601.25 30,757 1.94 16,565 2.31 0.13 8
24 24-Jul 79.16 79.76 78.03 78.21 78.55 -1.20 610.06 32,232 2.03 18,796 2.62 0.15 10
25 23-Jul 79.85 79.99 78.01 79.16 78.69 0.11 617.47 29,309 1.85 14,004 1.95 0.11 7
26 22-Jul 79.43 80.00 79.00 79.07 79.35 -0.45 616.77 22,006 1.39 12,014 1.68 0.10 6
27 21-Jul 80.50 80.50 78.90 79.43 79.43 -1.08 619.58 81,402 5.13 27,425 3.83 0.22 14
28 18-Jul 80.12 81.90 79.61 80.30 80.39 -0.38 626.36 57,178 3.60 12,078 1.69 0.10 6
29 17-Jul 81.95 81.95 79.99 80.61 80.51 -0.67 628.78 62,150 3.91 16,610 2.32 0.13 9
30 16-Jul 80.90 81.31 80.05 81.15 80.62 1.11 632.99 63,902 4.02 17,120 2.39 0.14 9
31 15-Jul 79.12 80.60 78.02 80.26 79.58 1.44 626.05 63,788 4.02 16,820 2.35 0.13 9
32 14-Jul 80.09 80.09 78.70 79.12 79.28 -0.23 617.16 61,301 3.86 11,452 1.60 0.09 6
33 11-Jul 80.69 81.09 79.00 79.30 80.15 -1.72 618.56 63,111 3.97 19,179 2.68 0.15 10
34 10-Jul 81.10 81.70 80.05 80.69 80.79 -0.79 629.41 76,865 4.84 10,929 1.52 0.09 6
35 09-Jul 82.50 82.50 81.00 81.33 81.52 -0.48 634.40 73,027 4.60 11,735 1.64 0.10 6
36 08-Jul 83.00 83.00 80.81 81.72 81.82 -0.54 637.44 77,621 4.89 9,862 1.38 0.08 5
37 07-Jul 82.50 82.91 81.24 82.16 81.78 -0.58 640.87 69,938 4.40 23,186 3.24 0.19 12
38 04-Jul 80.50 83.19 80.23 82.64 81.57 3.02 644.62 137,126 8.64 37,841 5.28 0.31 19
39 03-Jul 82.25 82.25 80.05 80.22 80.75 -1.50 625.74 151,859 9.56 24,181 3.37 0.20 12
40 02-Jul 82.58 82.58 80.45 81.44 81.36 -0.66 635.26 168,466 10.61 18,388 2.57 0.15 9
41 01-Jul 81.89 83.44 81.10 81.98 82.10 0.36 639.47 186,403 11.74 27,478 3.83 0.23 14
42 30-Jun 80.69 81.99 80.32 81.69 81.11 1.49 637.21 173,467 10.92 30,678 4.28 0.25 16
43 27-Jun 80.11 81.90 79.41 80.49 80.47 -0.27 627.85 172,998 10.90 30,836 4.30 0.25 16
44 26-Jun 82.00 82.14 80.03 80.71 80.61 -0.54 629.56 151,428 9.54 17,082 2.38 0.14 9
45 25-Jun 79.55 82.00 79.37 81.15 80.56 2.24 632.99 130,732 8.23 15,563 2.17 0.13 8
46 24-Jun 78.70 80.60 78.64 79.37 79.73 1.46 619.11 144,983 9.13 31,586 4.41 0.25 16
47 23-Jun 77.11 78.67 76.91 78.23 77.71 -0.82 610.22 58,436 3.68 27,516 3.84 0.21 14
48 20-Jun 78.72 79.90 77.28 78.88 78.50 0.70 615.29 158,771 10.00 22,378 3.12 0.18 11
49 19-Jun 80.47 80.56 77.52 78.33 79.12 -2.30 611.00 166,337 10.48 26,888 3.75 0.21 14
50 18-Jun 81.21 81.21 79.05 80.17 80.25 -1.04 625.35 118,116 7.44 26,480 3.69 0.21 14
51 17-Jun 81.43 83.16 80.50 81.01 81.79 -0.52 631.90 137,140 8.64 18,687 2.61 0.15 10
52 16-Jun 81.75 82.68 80.00 81.43 81.15 -1.40 635.18 156,440 9.85 21,195 2.96 0.17 11
53 13-Jun 81.51 83.29 80.27 82.59 81.95 -0.75 644.23 192,714 12.14 30,850 4.30 0.25 16
54 12-Jun 85.28 86.81 83.00 83.21 84.69 -2.43 649.06 161,385 10.16 25,521 3.56 0.22 13
55 11-Jun 86.30 87.69 84.20 85.28 85.87 -1.07 665.21 259,200 16.32 48,944 6.83 0.42 25
56 10-Jun 84.25 86.80 84.25 86.20 85.79 1.99 672.39 219,053 13.80 61,085 8.52 0.52 31
57 09-Jun 82.39 85.79 82.25 84.52 84.26 3.16 659.28 181,285 11.42 55,877 7.80 0.47 29
58 06-Jun 80.65 83.10 80.65 81.93 81.95 0.60 639.08 151,720 9.56 26,997 3.77 0.22 14
59 05-Jun 82.00 84.58 81.24 81.44 82.78 -0.91 635.26 172,450 10.86 40,988 5.72 0.34 21
60 04-Jun 81.73 82.90 81.20 82.19 81.97 1.07 641.11 142,891 9.00 18,570 2.59 0.15 10
61 03-Jun 83.15 83.68 80.51 81.32 82.39 -0.23 634.32 148,533 9.35 22,973 3.21 0.19 12
62 02-Jun 82.00 84.00 81.00 81.51 82.00 -0.82 635.80 156,362 9.85 24,772 3.46 0.00 13
63 30-May 80.21 82.54 80.21 82.18 81.85 1.48 641.03 34,719 2.19 19,784 2.76 0.16 10
64 29-May 81.20 82.11 80.52 80.98 81.51 -0.52 631.67 34,477 2.17 18,812 2.62 0.15 10
65 28-May 83.21 84.30 81.10 81.40 82.33 -2.48 634.94 216,409 13.63 42,396 5.92 0.35 22
66 27-May 83.00 85.70 81.15 83.47 82.26 1.21 651.09 276,109 17.39 34,681 4.84 0.29 18
67 26-May 84.00 85.90 82.16 82.47 83.94 -3.11 643.29 217,189 13.68 46,165 6.44 0.39 24

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    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com