Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AKI, AKI India Limited, INE642Z01026, Listing: 06-Apr-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 22.9 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 6.63 Barrier: -; Drift%: -
Basic Industry: Leather And Leather Products Total Equity: 88,532,174 Low52 Date: 09-May-2025 SHP: 53.92 / 2.2 / 0.0 / 43.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 13.17 / 6.98 Month: 16.05 / 7.52 Week: 10.62 / 9.6 Day: 9.49 / 8.83 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 8.91 9.49 8.83 9.36 8.99 0.65 82.87 54,764 13.30 0 0.00 0.00 14
2 26-Aug 9.78 9.78 9.15 9.30 9.34 -2.52 82.33 39,997 9.72 0 0.00 0.00 10
3 25-Aug 9.45 9.80 9.30 9.54 9.58 1.71 84.46 34,594 8.40 0 0.00 0.00 9
4 22-Aug 9.06 9.49 9.06 9.38 9.32 0.86 83.04 35,773 8.69 0 0.00 0.00 9
5 21-Aug 9.94 9.94 9.10 9.30 9.29 -2.00 82.33 50,389 12.24 0 0.00 0.00 13
6 20-Aug 9.71 9.84 9.13 9.49 9.54 0.11 84.02 42,890 10.42 0 0.00 0.00 11
7 19-Aug 9.52 9.89 9.45 9.48 9.52 -1.15 83.93 62,384 15.15 0 0.00 0.00 16
8 18-Aug 9.65 10.18 9.28 9.59 9.61 -1.24 84.90 54,860 13.33 0 0.00 0.00 14
9 14-Aug 10.48 10.48 9.65 9.71 9.91 -3.77 85.96 43,424 10.55 0 0.00 0.00 11
10 13-Aug 10.60 10.62 10.05 10.09 10.17 -0.39 89.33 172,378 41.87 0 0.00 0.00 44
11 12-Aug 10.13 10.48 9.67 10.13 9.96 1.40 89.68 205,189 49.84 0 0.00 0.00 53
12 11-Aug 10.15 10.15 9.60 9.99 9.82 -0.99 88.44 52,425 12.73 0 0.00 0.00 14
13 08-Aug 10.48 10.48 9.99 10.09 10.09 -4.09 89.33 87,118 21.16 0 0.00 0.00 22
14 07-Aug 10.51 10.94 10.48 10.52 10.53 -4.28 93.14 52,526 12.76 0 0.00 0.00 14
15 06-Aug 11.02 11.37 10.51 10.99 10.96 -0.27 97.30 32,395 7.87 0 0.00 0.00 8
16 05-Aug 10.65 11.55 10.65 11.02 11.19 0.00 97.56 29,367 7.13 0 0.00 0.00 8
17 04-Aug 11.65 11.65 10.81 11.02 11.03 -1.52 97.56 67,378 16.37 0 0.00 0.00 17
18 01-Aug 11.65 11.65 10.90 11.19 11.33 -0.62 99.07 68,690 16.68 0 0.00 0.00 18
19 31-Jul 11.54 11.55 10.53 11.26 11.28 1.90 99.69 103,685 25.18 0 0.00 0.00 27
20 30-Jul 11.20 11.50 10.98 11.05 11.18 -4.41 97.83 50,960 12.38 0 0.00 0.00 13
21 29-Jul 11.80 11.99 11.56 11.56 11.66 -5.01 102.34 115,867 28.14 0 0.00 0.00 30
22 28-Jul 12.40 12.99 11.93 12.17 12.22 -3.11 107.74 322,851 78.42 0 0.00 0.00 83
23 25-Jul 12.56 12.56 12.56 12.56 12.56 4.93 111.20 34,593 8.40 0 0.00 0.00 9
24 24-Jul 11.97 11.97 11.97 11.97 11.97 5.00 105.97 11,117 2.70 0 0.00 0.00 3
25 23-Jul 11.00 11.40 11.00 11.40 11.26 4.97 100.93 93,850 22.80 0 0.00 0.00 24
26 22-Jul 10.86 10.86 10.86 10.86 10.86 -5.07 96.15 28,393 6.90 0 0.00 0.00 7
27 21-Jul 11.44 11.44 11.44 11.44 11.44 -5.06 101.28 25,689 6.24 0 0.00 0.00 7
28 18-Jul 12.05 12.05 12.05 12.05 12.05 -5.04 106.68 31,948 7.76 0 0.00 0.00 8
29 17-Jul 12.69 12.69 12.69 12.69 12.69 -5.01 112.35 36,056 8.76 0 0.00 0.00 9
30 16-Jul 13.36 13.50 13.36 13.36 13.36 -5.05 118.28 55,237 13.42 0 0.00 0.00 14
31 15-Jul 14.14 14.25 14.07 14.07 14.10 -5.06 124.56 96,563 23.45 0 0.00 0.00 25
32 14-Jul 15.62 15.62 14.74 14.82 14.90 -4.51 131.20 347,981 84.52 0 0.00 0.00 90
33 11-Jul 15.42 16.05 14.66 15.52 15.48 0.65 137.40 548,171 133.15 0 0.00 0.00 141
34 10-Jul 15.05 15.42 13.95 15.42 14.79 4.97 136.52 963,384 234.00 0 0.00 0.00 248
35 09-Jul 14.39 14.69 13.82 14.69 14.49 9.96 130.05 510,855 124.08 388,236 388,236.00 0.56 100
36 08-Jul 13.36 13.36 13.36 13.36 13.36 19.93 118.28 112,366 27.29 112,366 112,366.00 0.15 29
37 07-Jul 11.12 11.14 11.12 11.14 11.13 19.91 98.62 99,700 24.22 99,699 99,699.00 0.11 26
38 04-Jul 9.29 9.29 9.29 9.29 9.29 4.97 82.25 44,560 10.82 0 0.00 0.00 11
39 03-Jul 8.85 8.85 8.85 8.85 8.85 4.98 78.35 62,582 15.20 0 0.00 0.00 16
40 02-Jul 8.43 8.43 8.05 8.43 8.41 4.98 74.63 39,668 9.64 0 0.00 0.00 10
41 01-Jul 7.65 8.03 7.52 8.03 7.92 4.97 71.09 167,750 40.75 0 0.00 0.00 43
42 30-Jun 8.04 8.10 7.56 7.65 7.74 -3.89 67.73 151,737 36.86 0 0.00 0.00 39
43 27-Jun 7.79 8.12 7.52 7.96 7.92 1.79 70.47 42,447 10.31 0 0.00 0.00 11
44 26-Jun 7.70 7.96 7.37 7.82 7.65 0.77 69.23 56,627 13.75 0 0.00 0.00 15
45 25-Jun 7.77 7.95 7.49 7.76 7.71 1.84 68.70 31,589 7.67 0 0.00 0.00 8
46 24-Jun 8.25 8.25 7.46 7.62 7.79 -3.05 67.46 49,821 12.10 0 0.00 0.00 13
47 23-Jun 7.85 7.87 7.15 7.86 7.80 4.80 69.59 64,189 15.59 0 0.00 0.00 17
48 20-Jun 7.35 7.50 7.35 7.50 7.45 0.27 66.40 14,873 3.61 0 0.00 0.00 4
49 19-Jun 7.60 7.60 7.48 7.48 7.54 -2.09 66.22 5,471 1.33 0 0.00 0.00 1
50 18-Jun 7.62 7.70 7.62 7.64 7.64 0.13 67.64 19,998 4.86 0 0.00 0.00 5
51 17-Jun 7.64 7.64 7.60 7.63 7.63 -0.13 67.55 5,027 1.22 0 0.00 0.00 1
52 16-Jun 7.70 7.70 7.62 7.64 7.67 -1.29 67.64 26,284 6.38 0 0.00 0.00 7
53 13-Jun 7.89 7.89 7.74 7.74 7.82 -2.03 68.52 4,607 1.12 0 0.00 0.00 1
54 12-Jun 8.00 8.00 7.90 7.90 7.97 -1.99 69.94 13,911 3.38 0 0.00 0.00 4
55 11-Jun 8.02 8.06 8.00 8.06 8.01 0.00 71.36 11,744 2.85 0 0.00 0.00 3
56 10-Jun 8.00 8.06 8.00 8.06 8.03 1.00 71.36 5,688 1.38 0 0.00 0.00 2
57 09-Jun 7.99 7.99 7.98 7.98 7.98 -0.13 70.65 11,556 2.81 0 0.00 0.00 3
58 06-Jun 7.99 8.14 7.99 7.99 8.02 0.00 70.74 5,438 1.32 0 0.00 0.00 1
59 05-Jun 8.05 8.05 7.99 7.99 8.03 1.14 70.74 10,903 2.65 0 0.00 0.00 3
60 04-Jun 7.71 7.92 7.71 7.90 7.72 0.38 69.94 37,066 9.00 0 0.00 0.00 10
61 03-Jun 7.87 7.87 7.87 7.87 7.87 0.00 69.67 11,114 2.70 0 0.00 0.00 3
62 02-Jun 7.98 7.98 7.87 7.87 7.93 0.51 69.67 9,351 2.27 0 0.00 0.00 2
63 30-May 7.80 7.83 7.80 7.83 7.81 0.38 69.32 15,835 3.85 0 0.00 0.00 4
64 29-May 8.00 8.00 7.73 7.80 7.79 -1.14 69.06 4,116 1.00 0 0.00 0.00 1
65 28-May 8.02 8.02 7.89 7.89 7.89 -2.11 69.85 28,080 6.82 0 0.00 0.00 7
66 27-May 8.23 8.23 8.06 8.06 8.09 -2.07 71.36 7,890 1.92 0 0.00 0.00 2
67 26-May 8.23 8.23 8.20 8.23 8.22 1.98 72.86 6,906 1.68 0 0.00 0.00 2

Similar Stocks: AKI    BIL    MAYURUNIQ    MIRZAINT    SUPERHOUSE    ZENITHEXPO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com