Stockint.com

Loading a wholistic market research tool


Research
Social

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: 88.34 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
Industry: Metals & Minerals Trading Face Value: 10 Low52 Price: 36.7 Barrier: -; Drift%: -
Basic Industry: Trading - Minerals Total Equity: 3,108,300 Low52 Date: 01-Apr-2024 SHP: 63.66 / 0.0 / 0.68 / 35.65
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 58.12 / 37.17 Month: 55.88 / 37.17 Week: 55.88 / 47.01 Day: 45.0 / 42.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 42.00 45.00 42.00 43.02 42.61 -2.60 13.37 11,978 56.23 5,823 5,823.00 0.02 0.53
2 02-Apr 43.67 44.88 43.67 44.17 43.95 -3.92 13.73 9,778 45.91 7,034 7,034.00 0.03 0.63
3 01-Apr 45.97 45.97 45.97 45.97 45.97 -5.00 14.29 2,172 10.20 1,536 1,536.00 0.01 0.14
4 28-Mar 48.41 50.94 48.39 48.39 48.40 -5.01 15.04 2,298 10.79 2,101 2,101.00 0.01 0.19
5 27-Mar 50.94 50.94 50.94 50.94 50.94 -5.02 15.83 708 3.32 708 708.00 0.00 0.06
6 26-Mar 52.99 55.88 47.01 53.63 54.22 5.57 16.67 29,607 139.00 16,162 16,162.00 0.09 1.46
7 25-Mar 49.00 54.52 48.00 50.80 51.91 2.48 15.79 8,836 41.48 6,957 6,957.00 0.04 0.63
8 24-Mar 48.78 52.00 48.78 49.57 51.38 1.64 15.41 6,191 29.07 5,005 5,005.00 0.03 0.45
9 21-Mar 44.25 48.77 42.61 48.77 47.37 9.99 15.16 10,565 49.60 7,889 7,889.00 0.04 0.71
10 20-Mar 44.25 45.90 44.25 44.34 44.64 -0.49 13.78 1,094 5.14 625 625.00 0.00 0.06
11 19-Mar 45.60 45.60 42.00 44.56 43.97 4.77 13.85 6,444 30.25 5,412 5,412.00 0.02 0.49
12 18-Mar 40.19 43.00 40.19 42.53 42.13 5.80 13.22 5,596 26.27 5,100 5,100.00 0.02 0.46
13 17-Mar 41.30 42.80 39.13 40.20 41.39 -0.72 12.50 3,614 16.97 2,150 2,150.00 0.01 0.19
14 12-Mar 42.30 42.30 39.50 40.49 41.93 0.27 12.59 801 3.76 0 0.00 0.00 0.07
15 11-Mar 40.80 41.35 40.38 40.38 40.71 0.95 12.55 1,622 7.62 0 0.00 0.00 0.15
16 10-Mar 40.50 40.50 40.00 40.00 40.24 -1.23 12.00 433 2.03 0 0.00 0.00 0.04
17 07-Mar 40.50 40.70 40.30 40.50 40.50 1.25 12.59 1,151 5.40 0 0.00 0.00 0.10
18 06-Mar 39.55 41.22 39.10 40.00 40.27 1.16 12.00 212 1.00 0 0.00 0.00 0.02
19 05-Mar 39.50 40.06 39.10 39.54 39.45 3.62 12.29 1,251 5.87 0 0.00 0.00 0.11
20 04-Mar 39.12 39.12 37.17 38.16 37.59 -2.45 11.86 1,323 6.21 0 0.00 0.00 0.12
21 03-Mar 43.20 43.20 39.12 39.12 41.32 -5.00 12.16 841 3.95 0 0.00 0.00 0.08
22 28-Feb 41.72 41.72 39.64 41.18 39.93 -1.32 12.80 310 1.46 0 0.00 0.00 0.03
23 27-Feb 40.08 42.00 38.65 41.73 40.29 4.12 12.97 4,360 20.47 0 0.00 0.00 0.39
24 25-Feb 44.29 44.29 40.08 40.08 40.90 -5.00 12.46 1,323 6.21 0 0.00 0.00 0.12
25 24-Feb 40.71 42.82 39.10 42.19 39.52 3.43 13.11 2,674 12.55 0 0.00 0.00 0.24
26 21-Feb 44.51 45.00 40.71 40.79 41.76 -4.83 12.68 6,734 31.62 0 0.00 0.00 0.61
27 20-Feb 42.10 43.40 41.32 42.86 41.99 -1.47 13.32 4,397 20.64 0 0.00 0.00 0.40
28 19-Feb 44.00 46.00 41.80 43.50 42.55 -1.14 13.52 3,983 18.70 0 0.00 0.00 0.36
29 18-Feb 46.07 48.37 43.77 44.00 44.25 -4.49 13.00 2,917 13.69 0 0.00 0.00 0.26
30 17-Feb 46.10 50.60 46.07 46.07 48.87 -5.01 14.32 6,550 30.75 0 0.00 0.00 0.59
31 14-Feb 48.66 48.66 46.02 48.50 48.16 4.64 15.08 12,249 57.51 0 0.00 0.00 1.11
32 13-Feb 46.00 47.25 45.22 46.35 46.99 3.00 14.41 3,774 17.72 0 0.00 0.00 0.34
33 12-Feb 46.72 46.72 45.00 45.00 45.37 -4.15 13.00 761 3.57 0 0.00 0.00 0.07
34 11-Feb 45.80 47.00 44.52 46.95 45.01 1.38 14.59 686 3.22 0 0.00 0.00 0.06
35 10-Feb 47.20 47.20 46.00 46.31 46.14 1.03 14.39 445 2.09 0 0.00 0.00 0.04
36 07-Feb 45.81 47.46 45.81 45.84 46.77 0.39 14.25 2,408 11.31 0 0.00 0.00 0.22
37 06-Feb 45.00 45.66 45.00 45.66 45.57 -3.59 14.19 169 0.79 0 0.00 0.00 0.02
38 05-Feb 47.50 47.50 46.00 47.36 46.77 0.79 14.72 597 2.80 0 0.00 0.00 0.05
39 04-Feb 44.00 47.29 44.00 46.99 45.08 4.28 14.61 1,321 6.20 0 0.00 0.00 0.12
40 03-Feb 46.17 46.70 45.00 45.06 45.94 -2.40 14.01 1,783 8.37 0 0.00 0.00 0.16
41 01-Feb 48.56 48.56 46.16 46.17 47.73 -4.92 14.35 601 2.82 0 0.00 0.00 0.05
42 31-Jan 50.08 50.08 45.61 48.56 49.03 1.17 15.09 2,388 11.21 0 0.00 0.00 0.22
43 30-Jan 48.00 50.19 48.00 48.00 49.68 0.00 14.00 779 3.66 0 0.00 0.00 0.07
44 29-Jan 51.99 51.99 48.00 48.00 49.65 -3.40 14.00 197 0.92 0 0.00 0.00 0.02
45 28-Jan 48.00 49.69 45.00 49.69 46.42 4.96 15.45 1,449 6.80 0 0.00 0.00 0.13
46 27-Jan 44.60 48.22 44.55 47.34 44.95 0.94 14.71 2,467 11.58 0 0.00 0.00 0.22
47 24-Jan 47.00 47.00 45.99 46.90 46.47 1.25 14.58 737 3.46 0 0.00 0.00 0.07
48 23-Jan 48.47 48.47 45.27 46.32 46.61 -2.55 14.40 2,806 13.17 0 0.00 0.00 0.25
49 22-Jan 48.90 48.90 46.05 47.50 47.51 0.15 14.76 1,565 7.35 0 0.00 0.00 0.14
50 21-Jan 49.50 49.90 46.55 47.43 48.94 -3.31 14.74 2,727 12.80 0 0.00 0.00 0.25
51 20-Jan 49.47 49.50 48.10 49.00 48.72 1.02 15.00 1,051 4.93 0 0.00 0.00 0.09
52 17-Jan 47.87 48.74 46.50 48.50 46.90 1.30 15.08 1,793 8.42 0 0.00 0.00 0.16
53 16-Jan 47.80 49.49 47.80 47.87 48.97 -0.46 14.88 1,015 4.77 0 0.00 0.00 0.09
54 15-Jan 48.00 50.00 47.99 48.09 48.25 0.69 14.95 784 3.68 0 0.00 0.00 0.07
55 14-Jan 48.00 48.00 45.49 47.76 46.78 -0.27 14.85 2,648 12.43 0 0.00 0.00 0.24
56 13-Jan 48.51 48.90 47.50 47.89 48.49 -4.41 14.89 6,103 28.65 0 0.00 0.00 0.55
57 10-Jan 51.80 51.80 49.24 50.00 50.67 -1.60 15.00 997 4.68 0 0.00 0.00 0.09
58 09-Jan 50.59 51.75 48.75 50.80 50.04 -0.75 15.79 10,389 48.77 0 0.00 0.00 0.94
59 08-Jan 52.75 54.69 51.16 51.18 53.33 -2.68 15.91 4,188 19.66 0 0.00 0.00 0.38
60 07-Jan 52.45 56.00 52.45 52.55 53.01 -5.08 16.33 6,484 30.44 0 0.00 0.00 0.59
61 06-Jan 55.07 58.00 55.07 55.22 55.21 -4.98 17.16 2,074 9.74 0 0.00 0.00 0.19
62 03-Jan 56.00 58.09 55.33 57.97 57.52 4.55 18.02 1,857 8.72 0 0.00 0.00 0.17
63 02-Jan 58.12 58.12 53.60 55.33 55.43 -1.70 17.20 1,844 8.66 0 0.00 0.00 0.17
64 01-Jan 57.85 57.85 55.00 56.27 56.51 2.08 17.49 2,248 10.55 0 0.00 0.00 0.20
65 31-Dec 56.00 56.00 53.01 55.10 55.33 0.33 17.13 1,062 4.99 0 0.00 0.00 0.10
66 30-Dec 55.40 55.40 53.00 54.92 54.18 -0.11 17.07 3,031 14.23 0 0.00 0.00 0.27
67 27-Dec 55.29 55.29 51.22 54.98 53.61 2.04 17.09 5,090 23.90 0 0.00 0.00 0.46

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