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: 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; VWAP21: Low52 Price: 37.17 Barrier: 46.78; Drift%: -1.48
Basic Industry: Trading - Minerals Total Equity: 3,108,300 Low52 Date: 04-Mar-2025 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: 62.99 / 46.2 Week: 48.75 / 44.58 Day: 47.95 / 45.57 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 47.95 47.95 45.57 46.10 47.18 -3.88 14.33 446 34.31 0 0.00 0.00 4
2 26-Aug 46.01 48.29 45.02 47.96 47.72 4.24 14.91 1,275 98.08 0 0.00 0.00 12
3 25-Aug 46.68 46.68 46.00 46.01 46.15 -1.44 14.30 253 19.46 0 0.00 0.00 2
4 22-Aug 46.00 48.00 46.00 46.68 46.25 1.48 14.51 2,273 174.85 0 0.00 0.00 21
5 21-Aug 47.95 47.95 45.50 46.00 47.31 0.72 14.00 382 29.38 0 0.00 0.00 3
6 20-Aug 48.93 48.93 45.51 45.67 46.41 -2.00 14.20 1,173 90.23 0 0.00 0.00 11
7 19-Aug 48.58 48.80 46.40 46.60 46.66 -4.55 14.48 1,150 88.46 0 0.00 0.00 10
8 18-Aug 46.50 48.82 44.80 48.82 45.58 4.99 15.17 1,767 135.92 0 0.00 0.00 16
9 14-Aug 45.60 46.50 45.60 46.50 45.98 2.15 14.45 145 11.15 0 0.00 0.00 1
10 13-Aug 44.58 46.20 44.58 45.52 45.42 -1.43 14.15 737 56.69 0 0.00 0.00 7
11 12-Aug 46.78 46.78 46.00 46.18 46.52 -1.35 14.35 408 31.38 0 0.00 0.00 4
12 11-Aug 48.27 48.75 46.78 46.81 47.55 -4.95 14.55 177 13.62 0 0.00 0.00 2
13 07-Aug 48.77 50.00 48.60 49.25 49.57 0.98 15.31 1,335 102.69 0 0.00 0.00 12
14 06-Aug 46.50 49.18 46.50 48.77 48.03 3.77 15.16 1,432 110.15 0 0.00 0.00 13
15 05-Aug 48.39 48.39 47.00 47.00 47.35 -3.13 14.00 12 0.92 0 0.00 0.00 0
16 04-Aug 50.00 50.00 48.26 48.52 49.17 0.54 15.08 765 58.85 0 0.00 0.00 7
17 01-Aug 50.00 50.00 45.80 48.26 48.08 0.08 15.00 405 31.15 0 0.00 0.00 4
18 31-Jul 47.60 48.25 46.20 48.22 46.78 0.94 14.99 1,692 130.15 0 0.00 0.00 15
19 30-Jul 47.53 48.75 47.53 47.77 47.78 -2.01 14.85 270 20.77 0 0.00 0.00 2
20 29-Jul 50.30 50.30 47.22 48.75 48.49 -1.93 15.15 2,388 183.69 0 0.00 0.00 22
21 28-Jul 46.70 50.00 46.70 49.71 47.65 2.49 15.45 962 74.00 0 0.00 0.00 9
22 25-Jul 48.01 50.00 48.01 48.50 48.41 1.00 15.08 702 54.00 0 0.00 0.00 6
23 24-Jul 48.00 50.30 48.00 48.02 48.19 -0.99 14.93 1,283 98.69 0 0.00 0.00 12
24 23-Jul 46.60 49.00 46.60 48.50 47.04 1.08 15.08 934 71.85 0 0.00 0.00 8
25 22-Jul 49.37 49.37 47.50 47.98 48.78 -0.87 14.91 1,735 133.46 0 0.00 0.00 16
26 21-Jul 52.00 52.00 48.25 48.40 49.49 -4.29 15.04 129 9.92 0 0.00 0.00 1
27 18-Jul 51.95 53.88 50.45 50.57 52.32 -2.73 15.72 1,644 126.46 0 0.00 0.00 15
28 17-Jul 52.59 52.59 51.52 51.99 51.89 3.79 16.16 4,466 343.54 0 0.00 0.00 40
29 16-Jul 48.00 50.37 47.20 50.09 50.10 4.40 15.57 1,823 140.23 0 0.00 0.00 16
30 15-Jul 48.60 48.60 47.20 47.98 47.92 -1.21 14.91 813 62.54 0 0.00 0.00 7
31 14-Jul 49.37 50.00 48.02 48.57 48.52 -1.62 15.10 377 29.00 0 0.00 0.00 3
32 11-Jul 50.70 50.70 49.20 49.37 50.62 -2.60 15.35 1,650 126.92 0 0.00 0.00 15
33 10-Jul 49.01 51.00 48.50 50.69 50.30 -0.08 15.76 3,546 272.77 0 0.00 0.00 32
34 09-Jul 52.38 52.38 50.00 50.73 51.12 -3.09 15.77 10,682 821.69 6,096 6,096.00 0.03 55
35 08-Jul 58.75 60.00 52.35 52.35 53.19 -10.01 16.27 41,240 3,172.31 20,404 20,404.00 0.11 184
36 07-Jul 60.00 62.70 56.21 58.17 59.95 -2.97 18.08 11,627 894.38 4,977 4,977.00 0.03 45
37 04-Jul 58.95 62.99 56.36 59.95 59.80 4.61 18.63 13,150 1,011.54 6,947 6,947.00 0.04 63
38 03-Jul 55.17 58.50 55.17 57.31 57.19 1.90 17.81 14,506 1,115.85 8,278 8,278.00 0.05 75
39 02-Jul 57.01 59.00 55.25 56.24 57.00 -0.21 17.48 10,600 815.38 3,529 3,529.00 0.00 32
40 01-Jul 54.70 57.99 53.85 56.36 56.29 3.03 17.52 18,205 1,400.38 10,736 10,736.00 0.06 97
41 30-Jun 57.90 58.18 53.15 54.70 55.38 -3.12 17.00 32,918 2,532.15 16,602 16,602.00 0.09 150
42 27-Jun 52.90 56.46 52.90 56.46 55.46 9.99 17.55 69,332 5,333.23 20,316 20,316.00 0.11 183
43 26-Jun 47.70 51.56 47.16 51.33 50.40 9.49 15.95 29,660 2,281.54 12,154 12,154.00 0.06 110
44 25-Jun 46.30 47.73 45.26 46.88 46.89 1.25 14.57 5,614 431.85 3,878 3,878.00 0.02 35
45 24-Jun 47.45 48.00 45.10 46.30 46.49 1.03 14.39 3,785 291.15 1,417 1,417.00 0.01 13
46 23-Jun 46.88 47.60 44.31 45.83 45.34 -0.28 14.25 4,489 345.31 2,845 2,845.00 0.01 26
47 20-Jun 44.61 46.93 44.58 45.96 45.92 3.10 14.29 875 67.31 458 458.00 0.00 4
48 19-Jun 45.41 46.95 43.01 44.58 44.86 -1.70 13.86 900 69.23 527 527.00 0.00 5
49 18-Jun 46.00 47.89 45.34 45.35 45.96 -1.97 14.10 213 16.38 155 155.00 0.00 1
50 17-Jun 45.65 47.89 45.65 46.26 46.77 -1.93 14.38 394 30.31 261 261.00 0.00 2
51 16-Jun 46.55 47.72 46.43 47.17 46.77 1.59 14.66 1,502 115.54 1,054 1,054.00 0.00 10
52 13-Jun 48.01 48.59 45.72 46.43 46.60 -3.59 14.43 3,079 236.85 2,188 2,188.00 0.01 20
53 12-Jun 49.10 50.16 48.00 48.16 48.74 -1.81 14.97 1,313 101.00 946 946.00 0.00 9
54 11-Jun 50.25 50.25 48.50 49.05 49.00 -2.39 15.25 1,312 100.92 927 927.00 0.00 8
55 10-Jun 50.00 52.20 48.25 50.25 49.63 2.09 15.62 5,656 435.08 2,266 2,266.00 0.01 20
56 09-Jun 49.00 50.50 47.68 49.22 48.57 -0.75 15.30 2,132 164.00 1,329 1,329.00 0.01 12
57 06-Jun 52.60 52.60 48.70 49.59 51.17 3.38 15.41 5,654 434.92 3,012 3,012.00 0.02 27
58 05-Jun 46.90 48.00 46.10 47.97 46.85 2.22 14.91 3,191 245.46 2,666 2,666.00 0.01 24
59 04-Jun 47.51 48.20 45.50 46.93 46.50 -1.22 14.59 5,169 397.62 2,357 2,357.00 0.01 21
60 03-Jun 50.00 50.80 46.53 47.51 47.24 -2.84 14.77 11,364 874.15 10,247 10,247.00 0.05 92
61 02-Jun 50.10 51.40 48.51 48.90 49.95 -3.11 15.20 3,830 294.62 1,840 1,840.00 0.01 17
62 30-May 53.30 53.30 49.75 50.47 51.56 -0.75 15.69 4,016 308.92 2,310 2,310.00 0.01 21
63 29-May 48.53 50.95 48.02 50.85 50.59 4.78 15.81 3,084 237.23 2,574 2,574.00 0.01 23
64 28-May 52.99 52.99 48.28 48.53 51.15 -4.52 15.08 2,786 214.31 1,632 1,632.00 0.01 15
65 27-May 50.90 53.30 49.51 50.83 51.33 -0.14 15.80 5,161 397.00 3,052 3,052.00 0.02 28
66 26-May 50.55 51.99 49.56 50.90 51.05 2.70 15.82 2,988 229.85 1,954 1,954.00 0.01 18
67 23-May 48.70 49.80 48.00 49.56 49.12 3.25 15.40 4,474 344.15 2,856 2,856.00 0.01 26

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