Stockint.com

Loading a wholistic market research tool


Research
Social

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

Page info:

TMC >= 2.5
TMC > 4
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 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
Float14:
High/Low Price Quarter: 171.62 / 129.44 Month: 165.2 / 137.0 Week: 168.13 / 153.3 Day: 158.7 / 155.26 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 158.70 158.70 155.26 156.52 156.50 -0.60 1,088.53 1,965 1.13 1,281 1.52 0.02 0.02
2 21-May 156.34 158.80 156.34 157.46 157.96 -0.15 1,095.07 2,024 1.17 1,629 1.93 0.03 0.02
3 20-May 159.83 159.90 156.98 157.70 158.13 -0.57 1,096.74 4,760 2.75 2,615 3.11 0.04 0.04
4 19-May 158.79 159.95 156.92 158.60 158.29 0.46 1,103.00 2,758 1.59 1,624 1.93 0.03 0.02
5 16-May 157.00 158.90 156.00 157.87 157.69 1.23 1,097.92 4,881 2.82 3,054 3.63 0.05 0.04
6 15-May 158.41 159.84 154.58 155.95 157.13 -1.83 1,084.57 8,463 4.88 5,050 6.00 0.08 0.07
7 14-May 158.62 160.60 158.03 158.85 158.82 0.46 1,104.74 3,011 1.74 1,661 1.97 0.03 0.02
8 13-May 159.04 161.09 157.30 158.12 158.76 -1.72 1,099.66 4,656 2.69 2,782 3.30 0.04 0.04
9 12-May 153.30 168.13 153.30 160.88 160.84 5.99 1,118.85 20,522 11.84 9,375 11.13 0.15 0.13
10 09-May 151.00 153.83 147.10 151.79 151.29 -1.27 1,055.64 8,691 5.02 5,267 6.26 0.08 0.07
11 08-May 155.50 157.64 152.96 153.74 155.14 -1.12 1,069.20 9,630 5.56 6,439 7.65 0.10 0.09
12 07-May 155.36 157.54 153.40 155.48 154.95 -0.95 1,081.30 9,039 5.22 4,341 5.16 0.07 0.06
13 06-May 162.90 162.90 156.02 156.97 159.46 -2.92 1,091.66 5,622 3.24 3,078 3.66 0.05 0.04
14 05-May 165.00 166.89 161.00 161.69 163.50 -0.92 1,124.49 26,741 15.43 14,451 17.16 0.24 0.20
15 02-May 153.51 163.98 153.51 163.19 160.56 6.31 1,134.92 22,400 12.93 13,550 16.09 0.22 0.19
16 30-Apr 153.65 154.00 150.32 153.51 152.22 -0.36 1,067.60 5,197 3.00 2,907 3.45 0.04 0.04
17 29-Apr 158.54 160.86 152.41 154.07 156.31 -2.82 1,071.49 14,871 8.58 7,805 9.27 0.12 0.11
18 28-Apr 159.65 159.65 156.55 158.54 158.33 0.03 1,102.58 6,577 3.80 2,971 3.53 0.05 0.04
19 25-Apr 162.11 162.20 156.32 158.49 159.21 -2.23 1,102.23 9,794 5.65 7,834 9.30 0.12 0.11
20 24-Apr 163.00 164.09 160.00 162.11 162.71 0.14 1,127.41 4,273 2.47 1,978 2.35 0.03 0.03
21 23-Apr 157.20 163.00 154.10 161.89 159.97 2.94 1,125.88 17,184 9.92 10,947 13.00 0.18 0.15
22 22-Apr 155.54 158.44 154.51 157.27 155.94 1.39 1,093.75 4,861 2.80 2,400 2.85 0.04 0.03
23 21-Apr 153.35 156.00 152.66 155.12 154.92 1.71 1,078.80 9,166 5.29 4,006 4.76 0.06 0.05
24 17-Apr 152.73 154.84 151.00 152.51 152.83 0.24 1,060.64 3,895 2.25 951 1.13 0.01 0.01
25 16-Apr 152.80 158.50 150.31 152.14 153.68 -0.33 1,058.07 21,939 12.66 14,950 17.76 0.23 0.20
26 15-Apr 151.93 156.00 149.16 152.64 152.05 0.79 1,061.55 19,628 11.33 13,930 16.54 0.21 0.19
27 11-Apr 149.02 153.49 149.02 151.44 151.36 1.15 1,053.20 15,150 8.74 9,180 10.90 0.14 0.13
28 09-Apr 153.95 153.95 148.01 149.72 150.59 -1.93 1,041.24 3,739 2.16 2,007 2.38 0.03 0.03
29 08-Apr 147.10 154.95 145.25 152.67 148.99 5.66 1,061.76 4,554 2.63 2,459 2.92 0.04 0.03
30 07-Apr 146.00 148.73 141.25 144.49 145.50 -4.70 1,004.87 7,241 4.18 3,885 4.61 0.06 0.05
31 04-Apr 158.15 158.15 150.55 151.61 154.16 -4.36 1,054.38 6,689 3.86 4,163 4.94 0.06 0.06
32 03-Apr 159.23 159.99 154.92 158.52 158.27 0.39 1,102.44 3,257 1.88 2,022 2.40 0.03 0.03
33 02-Apr 151.83 159.90 151.83 157.90 155.35 2.98 1,098.13 6,244 3.60 3,177 3.77 0.05 0.04
34 01-Apr 152.51 155.00 150.41 153.33 152.85 -0.07 1,066.35 1,732 1.00 841 1.00 0.01 0.01
35 28-Mar 153.84 155.99 151.18 153.43 153.38 -0.27 1,067.04 3,655 2.11 2,226 2.64 0.03 0.03
36 27-Mar 151.95 154.90 148.38 153.85 153.82 2.59 1,069.96 13,128 7.58 9,474 11.25 0.15 0.13
37 26-Mar 156.30 157.08 149.01 149.96 151.75 -3.31 1,042.91 3,420 1.97 1,855 2.20 0.03 0.03
38 25-Mar 161.06 161.16 152.05 155.10 154.94 -1.84 1,078.66 7,480 4.32 4,090 4.86 0.06 0.06
39 24-Mar 160.00 165.20 156.01 158.00 162.41 -1.24 1,098.00 8,459 4.88 5,265 6.25 0.09 0.07
40 21-Mar 146.91 161.00 145.90 159.98 156.36 9.76 1,112.59 21,745 12.55 13,264 15.75 0.21 0.18
41 20-Mar 145.94 146.98 143.49 145.75 145.41 0.45 1,013.63 3,607 2.08 2,366 2.81 0.03 0.03
42 19-Mar 146.46 147.45 143.10 145.10 144.50 -0.26 1,009.11 6,776 3.91 4,328 5.14 0.06 0.06
43 18-Mar 144.29 147.00 140.97 145.48 143.46 1.22 1,011.75 11,861 6.84 6,146 7.30 0.09 0.08
44 17-Mar 141.15 145.98 138.06 143.73 142.61 2.03 999.58 11,186 6.45 6,859 8.15 0.10 0.09
45 13-Mar 139.37 141.00 139.00 140.87 140.15 1.36 979.69 2,766 1.60 1,891 2.25 0.03 0.03
46 12-Mar 142.64 142.65 138.23 138.98 140.46 -1.16 966.55 4,859 2.80 2,970 3.53 0.04 0.04
47 11-Mar 144.36 144.99 139.02 140.61 142.24 -2.50 977.88 7,949 4.59 5,424 6.44 0.08 0.07
48 10-Mar 148.00 149.59 143.10 144.22 145.79 -2.73 1,002.99 3,276 1.89 2,042 2.43 0.03 0.03
49 07-Mar 144.47 150.37 144.47 148.27 147.78 2.48 1,031.16 3,080 1.78 1,620 1.92 0.02 0.02
50 06-Mar 145.91 146.68 143.13 144.68 145.07 -0.09 1,006.19 1,781 1.03 1,302 1.55 0.02 0.02
51 05-Mar 142.98 145.45 142.96 144.81 144.64 0.96 1,007.09 3,976 2.29 2,257 2.68 0.03 0.03
52 04-Mar 143.00 144.50 140.23 143.44 143.40 2.08 997.57 2,391 1.38 1,359 1.61 0.02 0.02
53 03-Mar 148.55 151.97 137.00 140.52 142.85 -2.50 977.26 10,221 5.90 5,526 6.56 0.08 0.08
54 28-Feb 140.11 149.00 136.33 144.12 140.97 2.31 1,002.29 9,453 5.45 4,592 5.45 0.06 0.06
55 27-Feb 145.88 145.88 139.01 140.87 142.98 -4.40 979.69 2,267 1.31 1,381 1.64 0.02 0.02
56 25-Feb 140.10 149.59 140.10 147.36 145.41 1.34 1,024.83 11,161 6.44 7,211 8.56 0.10 0.10
57 24-Feb 144.50 146.37 139.64 145.41 144.54 1.96 1,011.27 3,180 1.83 1,969 2.34 0.03 0.03
58 21-Feb 143.00 145.84 141.61 142.62 143.28 -0.85 991.86 2,480 1.43 1,235 1.47 0.02 0.02
59 20-Feb 140.60 144.99 139.76 143.84 141.73 2.93 1,000.35 2,496 1.44 969 1.15 0.01 0.01
60 19-Feb 132.99 141.00 132.99 139.75 137.54 5.78 971.90 16,819 9.71 11,519 13.68 0.16 0.16
61 18-Feb 141.39 142.49 129.44 132.12 134.57 -5.13 918.84 39,858 23.00 28,255 33.56 0.38 0.39
62 17-Feb 149.00 149.00 136.56 139.26 140.94 -3.61 968.50 19,683 11.36 13,326 15.83 0.19 0.18
63 14-Feb 159.90 159.90 141.36 144.48 146.43 -8.43 1,004.80 27,081 15.63 18,370 21.82 0.27 0.25
64 13-Feb 156.00 159.33 152.00 157.78 156.64 3.14 1,097.29 8,483 4.89 5,075 6.03 0.08 0.07
65 12-Feb 158.75 159.48 149.97 152.97 152.68 -3.19 1,063.84 12,148 7.01 7,060 8.38 0.11 0.10
66 11-Feb 161.36 166.20 155.01 158.01 159.16 -3.06 1,098.89 9,188 5.30 4,301 5.11 0.07 0.06
67 10-Feb 170.05 170.05 160.10 163.00 163.41 -2.83 1,133.00 4,255 2.46 2,309 2.74 0.04 0.03

Similar Stocks: SRD    UNIENTER    VINYLINDIA    DHARIWAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com