Stockint.com

Loading a wholistic market research tool


Stock History for: UNIENTER, Uniphos Enterprises Limited, INE037A01022, Listing: 23-Jan-2004

Macro-sector: Commodities Band: 20 High52 Price: 195.5 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 05-Sep-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: Low52 Price: 129.44 Barrier: -; Drift%: -
Basic Industry: Trading - Chemicals Total Equity: 69,545,849 Low52 Date: 18-Feb-2025 SHP: 73.79 / 15.72 / 0.0 / 10.49
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 171.62 / 129.44 Month: 168.13 / 147.1 Week: 158.39 / 149.1 Day: 158.25 / 152.09 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 152.31 158.25 152.09 154.48 155.38 0.68 1,074.34 12,419 10.61 8,888 13.55 0.14 12
2 10-Jul 151.30 155.99 150.36 153.43 153.97 1.40 1,067.04 11,029 9.42 6,953 10.60 0.11 10
3 09-Jul 152.28 153.59 150.02 151.31 151.54 -1.46 1,052.30 8,508 7.27 6,784 10.34 0.10 9
4 08-Jul 152.95 155.36 152.07 153.55 153.32 -0.58 1,067.88 1,170 1.00 655 1.00 0.01 1
5 07-Jul 155.50 156.70 152.10 154.45 154.99 -0.72 1,074.14 5,847 4.99 3,041 4.64 0.05 4
6 04-Jul 155.17 158.39 153.09 155.57 155.86 -0.15 1,081.92 14,784 12.63 4,696 7.16 0.07 6
7 03-Jul 152.12 156.78 152.12 155.81 155.45 2.20 1,083.59 11,619 9.92 6,446 9.83 0.10 9
8 02-Jul 152.91 154.04 150.55 152.46 152.84 -0.29 1,060.30 6,680 5.70 4,197 6.40 0.06 6
9 01-Jul 152.79 154.10 151.51 152.90 152.77 -0.03 1,063.36 5,913 5.05 4,575 6.97 0.07 6
10 30-Jun 149.10 153.28 149.10 152.94 152.23 1.82 1,063.63 8,585 7.33 5,413 8.25 0.08 7
11 27-Jun 155.30 155.30 147.59 150.20 150.07 -2.59 1,044.58 41,793 35.69 29,804 45.43 0.45 41
12 26-Jun 155.71 155.99 154.00 154.19 154.63 -0.44 1,072.33 4,329 3.70 2,821 4.30 0.04 4
13 25-Jun 153.05 164.02 152.54 154.87 157.27 1.53 1,077.06 27,113 23.15 17,806 27.14 0.28 24
14 24-Jun 151.70 153.25 149.03 152.53 151.39 1.53 1,060.78 11,242 9.60 6,370 9.71 0.10 9
15 23-Jun 148.10 152.38 146.41 150.23 150.09 0.50 1,044.79 5,368 4.58 3,384 5.16 0.05 5
16 20-Jun 148.93 151.00 147.31 149.48 149.56 0.43 1,039.57 2,847 2.43 2,042 3.11 0.03 3
17 19-Jun 150.10 152.90 148.03 148.84 150.02 -1.38 1,035.12 2,517 2.15 1,396 2.13 0.02 2
18 18-Jun 153.20 155.58 150.00 150.93 152.78 -1.17 1,049.66 5,923 5.06 2,686 4.09 0.04 4
19 17-Jun 150.85 155.75 150.85 152.72 153.15 0.23 1,062.10 5,359 4.58 3,949 6.02 0.06 5
20 16-Jun 149.50 153.19 148.96 152.37 151.75 0.68 1,059.67 4,937 4.22 3,359 5.12 0.05 5
21 13-Jun 154.95 155.68 149.01 151.34 152.54 -2.33 1,052.51 11,276 9.63 6,007 9.16 0.09 8
22 12-Jun 155.65 159.70 153.39 154.95 156.80 0.04 1,077.61 11,830 10.10 4,758 7.25 0.07 7
23 11-Jun 157.27 157.78 153.95 154.89 155.83 -1.51 1,077.20 11,011 9.40 7,389 11.26 0.12 10
24 10-Jun 159.40 160.00 156.03 157.26 158.25 -1.15 1,093.68 9,085 7.76 5,684 8.66 0.09 8
25 09-Jun 159.60 160.31 158.00 159.09 158.95 0.46 1,106.40 5,201 4.44 3,766 5.74 0.06 5
26 06-Jun 159.70 161.69 157.91 158.36 158.76 -1.34 1,101.33 6,278 5.36 4,220 6.43 0.07 6
27 05-Jun 162.75 162.79 159.12 160.51 161.49 -0.47 1,116.28 5,366 4.58 3,006 4.58 0.05 4
28 04-Jun 166.75 166.75 160.99 161.26 163.60 -2.05 1,121.50 16,489 14.08 11,262 17.17 0.18 15
29 03-Jun 156.31 167.89 155.98 164.63 164.59 4.30 1,144.93 74,240 63.40 26,574 40.51 0.44 36
30 02-Jun 156.15 157.85 155.05 157.84 156.78 1.08 1,097.71 2,682 2.29 1,470 2.24 0.02 2
31 30-May 161.00 161.00 155.14 156.16 156.67 -2.26 1,086.03 12,104 10.34 11,016 16.79 0.17 15
32 29-May 160.05 163.93 158.04 159.77 160.86 -1.85 1,111.13 5,547 4.74 3,247 4.95 0.05 4
33 28-May 160.00 166.00 160.00 162.78 164.03 -0.48 1,132.07 6,845 5.85 4,067 6.20 0.07 6
34 27-May 159.74 164.90 155.05 163.57 161.71 1.98 1,137.56 10,521 8.98 6,510 9.92 0.11 9
35 26-May 158.12 161.49 157.07 160.39 159.81 1.44 1,115.45 5,008 4.28 3,289 5.01 0.05 5
36 23-May 156.76 159.30 155.99 158.12 157.07 1.02 1,099.66 2,028 1.73 1,158 1.77 0.02 2
37 22-May 158.70 158.70 155.26 156.52 156.50 -0.60 1,088.53 1,965 1.68 1,281 1.95 0.02 2
38 21-May 156.34 158.80 156.34 157.46 157.96 -0.15 1,095.07 2,024 1.73 1,629 2.48 0.03 2
39 20-May 159.83 159.90 156.98 157.70 158.13 -0.57 1,096.74 4,760 4.06 2,615 3.99 0.04 4
40 19-May 158.79 159.95 156.92 158.60 158.29 0.46 1,103.00 2,758 2.36 1,624 2.48 0.03 2
41 16-May 157.00 158.90 156.00 157.87 157.69 1.23 1,097.92 4,881 4.17 3,054 4.66 0.05 4
42 15-May 158.41 159.84 154.58 155.95 157.13 -1.83 1,084.57 8,463 7.23 5,050 7.70 0.08 7
43 14-May 158.62 160.60 158.03 158.85 158.82 0.46 1,104.74 3,011 2.57 1,661 2.53 0.03 2
44 13-May 159.04 161.09 157.30 158.12 158.76 -1.72 1,099.66 4,656 3.98 2,782 4.24 0.04 4
45 12-May 153.30 168.13 153.30 160.88 160.84 5.99 1,118.85 20,522 17.53 9,375 14.29 0.15 13
46 09-May 151.00 153.83 147.10 151.79 151.29 -1.27 1,055.64 8,691 7.42 5,267 8.03 0.08 7
47 08-May 155.50 157.64 152.96 153.74 155.14 -1.12 1,069.20 9,630 8.22 6,439 9.82 0.10 9
48 07-May 155.36 157.54 153.40 155.48 154.95 -0.95 1,081.30 9,039 7.72 4,341 6.62 0.07 6
49 06-May 162.90 162.90 156.02 156.97 159.46 -2.92 1,091.66 5,622 4.80 3,078 4.69 0.05 4
50 05-May 165.00 166.89 161.00 161.69 163.50 -0.92 1,124.49 26,741 22.84 14,451 22.03 0.24 20
51 02-May 153.51 163.98 153.51 163.19 160.56 6.31 1,134.92 22,400 19.13 13,550 20.66 0.22 19
52 30-Apr 153.65 154.00 150.32 153.51 152.22 -0.36 1,067.60 5,197 4.44 2,907 4.43 0.04 4
53 29-Apr 158.54 160.86 152.41 154.07 156.31 -2.82 1,071.49 14,871 12.70 7,805 11.90 0.12 11
54 28-Apr 159.65 159.65 156.55 158.54 158.33 0.03 1,102.58 6,577 5.62 2,971 4.53 0.05 4
55 25-Apr 162.11 162.20 156.32 158.49 159.21 -2.23 1,102.23 9,794 8.36 7,834 11.94 0.12 11
56 24-Apr 163.00 164.09 160.00 162.11 162.71 0.14 1,127.41 4,273 3.65 1,978 3.02 0.03 3
57 23-Apr 157.20 163.00 154.10 161.89 159.97 2.94 1,125.88 17,184 14.67 10,947 16.69 0.18 15
58 22-Apr 155.54 158.44 154.51 157.27 155.94 1.39 1,093.75 4,861 4.15 2,400 3.66 0.04 3
59 21-Apr 153.35 156.00 152.66 155.12 154.92 1.71 1,078.80 9,166 7.83 4,006 6.11 0.06 5
60 17-Apr 152.73 154.84 151.00 152.51 152.83 0.24 1,060.64 3,895 3.33 951 1.45 0.01 1
61 16-Apr 152.80 158.50 150.31 152.14 153.68 -0.33 1,058.07 21,939 18.74 14,950 22.79 0.23 20
62 15-Apr 151.93 156.00 149.16 152.64 152.05 0.79 1,061.55 19,628 16.76 13,930 21.23 0.21 19
63 11-Apr 149.02 153.49 149.02 151.44 151.36 1.15 1,053.20 15,150 12.94 9,180 13.99 0.14 13
64 09-Apr 153.95 153.95 148.01 149.72 150.59 -1.93 1,041.24 3,739 3.19 2,007 3.06 0.03 3
65 08-Apr 147.10 154.95 145.25 152.67 148.99 5.66 1,061.76 4,554 3.89 2,459 3.75 0.04 3
66 07-Apr 146.00 148.73 141.25 144.49 145.50 -4.70 1,004.87 7,241 6.18 3,885 5.92 0.06 5
67 04-Apr 158.15 158.15 150.55 151.61 154.16 -4.36 1,054.38 6,689 5.71 4,163 6.35 0.06 6

Similar Stocks: SRD    UNIENTER    VINYLINDIA    DHARIWAL