Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ARENTERP, Rajdarshan Industries Limited, INE610C01014, Listing: 18-Oct-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 62.99 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: -; Drift%: -
Industry: Metals & Minerals Trading Face Value: 10; VWAP21: Low52 Price: 30.01 Barrier: 34.7; Drift%: 3.05
Basic Industry: Trading - Minerals Total Equity: 3,108,300 Low52 Date: 30-Mar-2026 SHP: 63.66 / 0.0 / 0.68 / 35.66
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 58.12 / 37.17 Month: 60.79 / 43.5 Week: 43.9 / 39.24 Day: 35.9 / 33.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 34.30 35.90 33.99 35.79 35.35 6.33 11.12 672 35.37 550 50.00 0.00 5
2 01-Apr 31.27 34.70 31.27 33.66 32.55 7.64 10.46 1,113 58.58 740 67.27 0.00 7
3 30-Mar 35.00 35.99 30.01 31.27 33.32 -13.62 9.72 2,591 136.37 2,098 190.73 0.01 19
4 27-Mar 36.00 36.90 34.60 36.20 35.15 -1.74 11.25 439 23.11 318 28.91 0.00 3
5 25-Mar 37.01 38.60 36.15 36.84 37.79 0.19 11.45 3,858 203.05 579 52.64 0.00 5
6 24-Mar 38.00 39.70 35.60 36.77 37.12 4.88 11.43 4,213 221.74 1,542 140.18 0.01 14
7 23-Mar 38.99 39.00 34.61 35.06 37.34 -10.58 10.90 18,189 957.32 5,061 460.09 0.02 46
8 20-Mar 39.00 39.96 38.45 39.21 38.93 0.75 12.19 1,133 59.63 604 54.91 0.00 5
9 19-Mar 40.12 41.10 38.45 38.92 39.30 -2.99 12.10 343 18.05 215 19.55 0.00 2
10 18-Mar 41.79 41.80 39.61 40.12 40.83 -1.69 12.47 58 3.05 34 3.09 0.00 0
11 17-Mar 41.80 41.80 39.51 40.81 40.66 -0.90 12.68 21 1.11 10 0.91 0.00 0
12 16-Mar 42.00 42.00 39.40 41.18 41.61 -1.48 12.80 604 31.79 392 35.64 0.00 4
13 13-Mar 41.00 41.80 40.22 41.80 41.53 3.98 12.99 460 24.21 230 20.91 0.00 2
14 12-Mar 39.90 40.99 38.04 40.20 39.63 0.75 12.50 693 36.47 372 33.82 0.00 3
15 11-Mar 39.99 39.99 38.50 39.90 39.37 1.71 12.40 256 13.47 181 16.45 0.00 2
16 10-Mar 39.81 40.96 38.70 39.23 39.55 -1.92 12.19 542 28.53 457 41.55 0.00 4
17 09-Mar 44.99 44.99 39.40 40.00 41.32 -3.50 12.00 496 26.11 374 34.00 0.00 3
18 06-Mar 37.71 43.00 37.71 41.45 41.48 9.22 12.88 5,425 285.53 2,775 252.27 0.01 25
19 05-Mar 38.21 40.98 37.60 37.95 38.13 -0.63 11.80 285 15.00 171 15.55 0.00 2
20 04-Mar 39.45 42.00 38.10 38.19 38.43 -6.85 11.87 460 24.21 283 25.73 0.00 3
21 02-Mar 41.00 41.00 40.00 41.00 40.85 -0.02 12.00 433 22.79 298 27.09 0.00 3
22 27-Feb 42.10 43.50 39.30 41.01 41.55 -2.75 12.75 402 21.16 192 17.45 0.00 2
23 26-Feb 41.16 42.80 41.00 42.17 42.37 4.56 13.11 293 15.42 190 17.27 0.00 2
24 25-Feb 43.00 43.00 39.50 40.33 41.97 -4.20 12.54 251 13.21 160 14.55 0.00 1
25 24-Feb 40.60 42.78 39.24 42.10 40.62 2.26 13.09 285 15.00 221 20.09 0.00 2
26 23-Feb 43.90 43.90 40.34 41.17 40.74 2.06 12.80 291 15.32 255 23.18 0.00 2
27 20-Feb 42.08 42.08 40.34 40.34 41.44 -4.61 12.54 18 0.95 13 1.18 0.00 0
28 19-Feb 42.34 42.90 40.55 42.29 42.18 -0.12 13.15 1,302 68.53 636 57.82 0.00 6
29 18-Feb 41.50 43.40 39.63 42.34 42.26 1.97 13.16 212 11.16 90 8.18 0.00 1
30 17-Feb 41.31 42.00 40.55 41.52 41.14 2.52 12.91 145 7.63 122 11.09 0.00 1
31 16-Feb 41.20 42.79 40.10 40.50 40.47 -1.46 12.59 383 20.16 197 17.91 0.00 2
32 13-Feb 41.00 43.90 39.68 41.10 42.03 -1.79 12.78 404 21.26 275 25.00 0.00 2
33 12-Feb 42.75 43.55 40.01 41.85 41.84 -2.74 13.01 1,365 71.84 1,309 119.00 0.01 12
34 11-Feb 45.00 45.00 41.45 43.03 42.81 3.16 13.38 1,689 88.89 800 72.73 0.00 7
35 10-Feb 40.50 42.00 40.26 41.71 41.58 2.73 12.96 860 45.26 406 36.91 0.00 4
36 09-Feb 38.41 42.00 38.41 40.60 40.04 5.70 12.62 2,124 111.79 1,891 171.91 0.01 17
37 06-Feb 40.07 40.07 37.71 38.41 38.68 -5.30 11.94 2,950 155.26 2,584 234.91 0.01 23
38 05-Feb 40.26 41.00 40.26 40.56 40.60 -1.27 12.61 396 20.84 382 34.73 0.00 3
39 04-Feb 40.99 42.39 39.11 41.08 41.21 0.05 12.77 1,572 82.74 884 80.36 0.00 8
40 03-Feb 39.00 44.40 39.00 41.06 40.31 4.08 12.76 2,102 110.63 1,504 136.73 0.01 14
41 02-Feb 40.50 40.50 38.15 39.45 39.69 -4.25 12.26 1,104 58.11 570 51.82 0.00 5
42 01-Feb 46.00 46.00 39.50 41.20 41.95 4.25 12.81 2,621 137.95 1,895 172.27 0.01 17
43 30-Jan 40.25 40.52 38.60 39.52 39.26 -2.47 12.28 1,808 95.16 1,554 141.27 0.01 14
44 29-Jan 40.75 42.59 39.11 40.52 40.64 -1.19 12.59 1,045 55.00 732 66.55 0.00 7
45 28-Jan 43.06 43.06 39.15 41.01 41.06 -0.70 12.75 4,820 253.68 3,396 308.73 0.01 31
46 27-Jan 44.00 44.00 41.12 41.30 43.06 -4.18 12.84 682 35.89 651 59.18 0.00 6
47 23-Jan 44.75 44.75 41.01 43.10 42.05 -1.71 13.40 1,343 70.68 827 75.18 0.00 7
48 22-Jan 41.36 43.85 41.36 43.85 41.62 6.90 13.63 20 1.05 20 1.82 0.00 0
49 21-Jan 41.01 43.85 40.33 41.02 41.60 -2.89 12.75 717 37.74 415 37.73 0.00 4
50 20-Jan 44.00 44.50 42.02 42.24 43.05 -5.63 13.13 482 25.37 397 36.09 0.00 4
51 19-Jan 44.32 45.89 43.01 44.76 43.64 0.99 13.91 650 34.21 446 40.55 0.00 4
52 16-Jan 43.96 46.70 42.50 44.32 45.94 -1.20 13.78 2,674 140.74 2,282 207.45 0.01 21
53 14-Jan 46.65 46.65 43.00 44.86 44.52 -3.90 13.94 1,155 60.79 712 64.73 0.00 6
54 13-Jan 44.00 46.68 44.00 46.68 44.99 5.68 14.51 125 6.58 123 11.18 0.00 1
55 12-Jan 44.08 48.00 43.00 44.17 44.87 0.20 13.73 1,650 86.84 887 80.64 0.00 8
56 09-Jan 44.00 44.15 44.00 44.08 44.12 -1.59 13.70 171 9.00 90 8.18 0.00 1
57 08-Jan 48.00 48.00 44.10 44.79 45.14 -0.58 13.92 1,114 58.63 941 85.55 0.00 8
58 07-Jan 40.30 49.99 40.30 45.05 45.51 6.48 14.00 5,860 308.42 2,674 243.09 0.01 24
59 06-Jan 41.10 47.35 41.10 42.31 43.85 -2.98 13.15 1,948 102.53 1,682 152.91 0.01 15
60 05-Jan 44.80 46.20 43.49 43.61 44.15 -2.85 13.56 4,606 242.42 4,087 371.55 0.02 37
61 02-Jan 47.00 47.00 44.75 44.89 45.32 -4.43 13.95 3,891 204.79 3,136 285.09 0.01 28
62 01-Jan 48.30 48.30 45.60 46.97 47.40 1.45 14.60 391 20.58 268 24.36 0.00 2
63 31-Dec 45.10 46.80 44.00 46.30 44.61 2.77 14.39 3,440 181.05 2,452 222.91 0.01 22
64 30-Dec 45.25 46.90 44.27 45.05 45.02 -1.01 14.00 2,360 124.21 1,077 97.91 0.00 10
65 29-Dec 44.51 47.87 44.51 45.51 45.85 -2.90 14.15 2,015 106.05 1,365 124.09 0.01 12
66 26-Dec 49.00 49.00 46.52 46.87 47.38 -2.96 14.57 656 34.53 447 40.64 0.00 4
67 24-Dec 48.50 49.00 47.40 48.30 48.40 3.36 15.01 1,974 103.89 1,807 164.27 0.01 16

Similar Stocks: ADANIENT    ARENTERP   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com