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: 25.68 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 31-Jul-2024 Bumper: 8.85; Drift%: 42.98
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 / 2.23 / 0.0 / 43.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 13.17 / 6.98 Month: 8.71 / 6.63 Week: 9.29 / 7.52 Day: 16.05 / 14.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 15.42 16.05 14.66 15.52 15.48 0.65 137.40 548,171 203.93 0 0.00 0.00 141
2 10-Jul 15.05 15.42 13.95 15.42 14.79 4.97 136.52 963,384 358.40 0 0.00 0.00 248
3 09-Jul 14.39 14.69 13.82 14.69 14.49 9.96 130.05 510,855 190.05 388,236 388,236.00 0.56 100
4 08-Jul 13.36 13.36 13.36 13.36 13.36 19.93 118.28 112,366 41.80 112,366 112,366.00 0.15 29
5 07-Jul 11.12 11.14 11.12 11.14 11.13 19.91 98.62 99,700 37.09 99,699 99,699.00 0.11 26
6 04-Jul 9.29 9.29 9.29 9.29 9.29 4.97 82.25 44,560 16.58 0 0.00 0.00 11
7 03-Jul 8.85 8.85 8.85 8.85 8.85 4.98 78.35 62,582 23.28 0 0.00 0.00 16
8 02-Jul 8.43 8.43 8.05 8.43 8.41 4.98 74.63 39,668 14.76 0 0.00 0.00 10
9 01-Jul 7.65 8.03 7.52 8.03 7.92 4.97 71.09 167,750 62.41 0 0.00 0.00 43
10 30-Jun 8.04 8.10 7.56 7.65 7.74 -3.89 67.73 151,737 56.45 0 0.00 0.00 39
11 27-Jun 7.79 8.12 7.52 7.96 7.92 1.79 70.47 42,447 15.79 0 0.00 0.00 11
12 26-Jun 7.70 7.96 7.37 7.82 7.65 0.77 69.23 56,627 21.07 0 0.00 0.00 15
13 25-Jun 7.77 7.95 7.49 7.76 7.71 1.84 68.70 31,589 11.75 0 0.00 0.00 8
14 24-Jun 8.25 8.25 7.46 7.62 7.79 -3.05 67.46 49,821 18.53 0 0.00 0.00 13
15 23-Jun 7.85 7.87 7.15 7.86 7.80 4.80 69.59 64,189 23.88 0 0.00 0.00 17
16 20-Jun 7.35 7.50 7.35 7.50 7.45 0.27 66.40 14,873 5.53 0 0.00 0.00 4
17 19-Jun 7.60 7.60 7.48 7.48 7.54 -2.09 66.22 5,471 2.04 0 0.00 0.00 1
18 18-Jun 7.62 7.70 7.62 7.64 7.64 0.13 67.64 19,998 7.44 0 0.00 0.00 5
19 17-Jun 7.64 7.64 7.60 7.63 7.63 -0.13 67.55 5,027 1.87 0 0.00 0.00 1
20 16-Jun 7.70 7.70 7.62 7.64 7.67 -1.29 67.64 26,284 9.78 0 0.00 0.00 7
21 13-Jun 7.89 7.89 7.74 7.74 7.82 -2.03 68.52 4,607 1.71 0 0.00 0.00 1
22 12-Jun 8.00 8.00 7.90 7.90 7.97 -1.99 69.94 13,911 5.18 0 0.00 0.00 4
23 11-Jun 8.02 8.06 8.00 8.06 8.01 0.00 71.36 11,744 4.37 0 0.00 0.00 3
24 10-Jun 8.00 8.06 8.00 8.06 8.03 1.00 71.36 5,688 2.12 0 0.00 0.00 2
25 09-Jun 7.99 7.99 7.98 7.98 7.98 -0.13 70.65 11,556 4.30 0 0.00 0.00 3
26 06-Jun 7.99 8.14 7.99 7.99 8.02 0.00 70.74 5,438 2.02 0 0.00 0.00 1
27 05-Jun 8.05 8.05 7.99 7.99 8.03 1.14 70.74 10,903 4.06 0 0.00 0.00 3
28 04-Jun 7.71 7.92 7.71 7.90 7.72 0.38 69.94 37,066 13.79 0 0.00 0.00 10
29 03-Jun 7.87 7.87 7.87 7.87 7.87 0.00 69.67 11,114 4.13 0 0.00 0.00 3
30 02-Jun 7.98 7.98 7.87 7.87 7.93 0.51 69.67 9,351 3.48 0 0.00 0.00 2
31 30-May 7.80 7.83 7.80 7.83 7.81 0.38 69.32 15,835 5.89 0 0.00 0.00 4
32 29-May 8.00 8.00 7.73 7.80 7.79 -1.14 69.06 4,116 1.53 0 0.00 0.00 1
33 28-May 8.02 8.02 7.89 7.89 7.89 -2.11 69.85 28,080 10.45 0 0.00 0.00 7
34 27-May 8.23 8.23 8.06 8.06 8.09 -2.07 71.36 7,890 2.94 0 0.00 0.00 2
35 26-May 8.23 8.23 8.20 8.23 8.22 1.98 72.86 6,906 2.57 0 0.00 0.00 2
36 23-May 8.07 8.07 8.07 8.07 8.07 -2.06 71.45 6,416 2.39 0 0.00 0.00 2
37 22-May 8.20 8.24 8.20 8.24 8.21 -1.55 72.95 22,524 8.38 0 0.00 0.00 6
38 21-May 8.37 8.37 8.37 8.37 8.37 -2.11 74.10 13,913 5.18 0 0.00 0.00 4
39 20-May 8.65 8.65 8.55 8.55 8.61 -1.16 75.70 21,763 8.10 0 0.00 0.00 6
40 19-May 8.53 8.65 8.53 8.65 8.55 -0.69 76.58 23,786 8.85 0 0.00 0.00 6
41 16-May 8.65 8.71 8.05 8.71 8.67 4.94 77.11 123,674 46.01 0 0.00 0.00 33
42 15-May 8.25 8.30 7.60 8.30 8.17 4.93 73.48 53,010 19.72 0 0.00 0.00 14
43 14-May 7.88 7.92 7.75 7.91 7.88 4.77 70.03 25,381 9.44 0 0.00 0.00 7
44 13-May 7.00 7.60 7.00 7.55 7.49 4.28 66.84 15,412 5.73 0 0.00 0.00 4
45 12-May 7.11 7.39 6.76 7.24 7.25 2.84 64.10 41,379 15.39 0 0.00 0.00 11
46 09-May 6.63 7.15 6.63 7.04 6.70 0.86 62.33 38,159 14.20 0 0.00 0.00 10
47 08-May 7.53 7.59 6.98 6.98 7.07 -5.03 61.80 85,941 31.97 0 0.00 0.00 23
48 07-May 7.43 7.50 7.06 7.35 7.33 -1.08 65.07 22,868 8.51 0 0.00 0.00 6
49 06-May 7.32 7.60 7.19 7.43 7.39 -0.54 65.78 29,158 10.85 0 0.00 0.00 8
50 05-May 7.30 7.60 7.15 7.47 7.37 2.33 66.13 55,246 20.55 0 0.00 0.00 15
51 02-May 7.45 7.45 7.30 7.30 7.31 -2.01 64.63 9,230 3.43 0 0.00 0.00 2
52 30-Apr 7.61 7.61 7.45 7.45 7.46 -2.10 65.96 7,540 2.81 0 0.00 0.00 2
53 29-Apr 7.61 7.61 7.61 7.61 7.61 0.00 67.37 7,851 2.92 0 0.00 0.00 2
54 28-Apr 7.61 7.65 7.61 7.61 7.62 0.00 67.37 2,687 1.00 0 0.00 0.00 1
55 25-Apr 7.72 7.72 7.61 7.61 7.66 0.40 67.37 9,352 3.48 0 0.00 0.00 3
56 24-Apr 7.58 7.58 7.55 7.58 7.58 0.40 67.11 33,179 12.34 0 0.00 0.00 9
57 23-Apr 7.54 7.55 7.54 7.55 7.55 -1.95 66.84 39,110 14.55 0 0.00 0.00 11
58 22-Apr 7.75 7.80 7.70 7.70 7.74 -1.53 68.17 12,252 4.56 0 0.00 0.00 3
59 21-Apr 7.78 7.82 7.78 7.82 7.79 0.51 69.23 5,610 2.09 0 0.00 0.00 2
60 17-Apr 7.77 7.78 7.77 7.78 7.78 0.13 68.88 3,598 1.34 0 0.00 0.00 1
61 16-Apr 7.74 7.78 7.74 7.77 7.77 0.39 68.79 18,605 6.92 0 0.00 0.00 5
62 15-Apr 7.80 7.80 7.74 7.74 7.75 -0.39 68.52 13,509 5.03 0 0.00 0.00 4
63 11-Apr 7.83 7.86 7.77 7.77 7.78 -0.77 68.79 18,907 7.03 0 0.00 0.00 5
64 09-Apr 7.96 7.96 7.83 7.83 7.83 -2.00 69.32 6,004 2.23 0 0.00 0.00 2
65 08-Apr 8.00 8.00 7.99 7.99 7.99 -1.11 70.74 8,331 3.10 0 0.00 0.00 2
66 07-Apr 8.08 8.08 8.08 8.08 8.08 -2.06 71.53 5,139 1.91 0 0.00 0.00 1
67 04-Apr 8.43 8.43 8.25 8.25 8.38 -0.24 73.04 7,485 2.78 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