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: -; Drift%: -
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: 49.2 / 43.12 Week: 51.0 / 45.11 Day: 48.0 / 44.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 48.00 48.00 44.90 45.26 45.55 -0.02 14.07 1,137 87.46 604 604.00 0.00 5
2 11-Nov 45.10 46.99 45.10 45.27 46.07 -0.26 14.07 1,088 83.69 236 236.00 0.00 2
3 10-Nov 47.60 47.60 45.31 45.39 45.84 -2.74 14.11 192 14.77 108 108.00 0.00 1
4 07-Nov 45.49 46.78 45.25 46.67 45.93 2.59 14.51 596 45.85 596 596.00 0.00 5
5 06-Nov 46.15 47.43 45.21 45.49 45.90 -2.55 14.14 1,257 96.69 905 905.00 0.00 8
6 04-Nov 47.36 47.36 46.50 46.68 46.65 -1.44 14.51 2,642 203.23 2,110 2,110.00 0.01 19
7 03-Nov 47.70 48.00 46.50 47.36 47.53 1.85 14.72 2,853 219.46 2,652 2,652.00 0.01 24
8 31-Oct 47.69 47.70 46.19 46.50 47.05 1.02 14.45 1,460 112.31 1,298 1,298.00 0.01 12
9 30-Oct 48.40 48.40 45.79 46.03 46.71 0.68 14.31 3,730 286.92 892 892.00 0.00 8
10 29-Oct 50.67 50.67 45.72 45.72 46.69 -1.89 14.21 5,916 455.08 4,592 4,592.00 0.02 41
11 28-Oct 51.00 51.00 46.50 46.60 47.35 -0.30 14.48 4,683 360.23 2,607 2,607.00 0.01 24
12 27-Oct 45.11 47.99 45.11 46.74 47.28 2.54 14.53 1,109 85.31 632 632.00 0.00 6
13 24-Oct 46.70 47.18 45.03 45.58 46.16 -0.44 14.17 413 31.77 274 274.00 0.00 2
14 23-Oct 45.16 47.38 45.16 45.78 45.77 0.90 14.23 1,928 148.31 1,037 1,037.00 0.00 9
15 21-Oct 44.32 48.29 44.32 45.37 44.98 -2.45 14.10 544 41.85 304 304.00 0.00 3
16 20-Oct 44.20 47.29 44.20 46.51 45.76 0.50 14.46 961 73.92 848 848.00 0.00 8
17 17-Oct 46.67 48.05 44.57 46.28 46.18 -2.81 14.39 694 53.38 392 392.00 0.00 4
18 16-Oct 46.80 47.99 46.80 47.62 46.97 1.75 14.80 1,780 136.92 1,742 1,742.00 0.01 16
19 15-Oct 46.00 47.99 46.00 46.80 47.30 2.30 14.55 880 67.69 602 602.00 0.00 5
20 14-Oct 48.50 48.50 45.23 45.75 46.52 -3.40 14.22 757 58.23 458 458.00 0.00 4
21 13-Oct 46.55 48.20 45.00 47.36 47.05 2.44 14.72 1,588 122.15 1,217 1,217.00 0.01 11
22 10-Oct 47.88 49.00 45.78 46.23 46.35 -2.98 14.37 620 47.69 424 424.00 0.00 4
23 09-Oct 48.93 48.94 45.50 47.65 46.62 5.28 14.81 1,711 131.62 1,460 1,460.00 0.01 13
24 08-Oct 47.48 49.49 45.22 45.26 48.07 -3.52 14.07 5,227 402.08 2,865 2,865.00 0.01 26
25 07-Oct 44.90 47.00 44.90 46.91 46.18 4.24 14.58 2,039 156.85 1,957 1,957.00 0.01 18
26 06-Oct 44.00 45.00 44.00 45.00 44.62 0.90 13.00 223 17.15 223 223.00 0.00 2
27 03-Oct 44.58 45.00 43.21 44.60 44.20 0.04 13.86 3,011 231.62 2,444 2,444.00 0.01 22
28 01-Oct 43.30 46.39 43.30 44.58 44.72 -1.87 13.86 599 46.08 346 346.00 0.00 3
29 30-Sep 45.78 45.90 44.60 45.43 45.40 -0.76 14.12 608 46.77 262 262.00 0.00 2
30 29-Sep 44.99 46.00 44.95 45.78 45.52 2.88 14.23 2,841 218.54 1,711 1,711.00 0.01 15
31 26-Sep 44.90 44.90 43.12 44.50 44.35 1.11 13.83 217 16.69 91 91.00 0.00 1
32 25-Sep 43.74 44.97 43.70 44.01 44.18 0.62 13.68 2,809 216.08 1,592 1,592.00 0.01 14
33 24-Sep 44.01 44.02 43.41 43.74 43.91 -0.79 13.60 301 23.15 301 301.00 0.00 3
34 23-Sep 44.97 45.70 43.90 44.09 44.02 -1.96 13.70 2,888 222.15 2,594 2,594.00 0.01 23
35 22-Sep 45.01 45.48 44.36 44.97 45.07 -2.73 13.98 4,097 315.15 1,986 1,986.00 0.01 18
36 19-Sep 45.97 47.00 45.97 46.23 46.14 0.06 14.37 1,434 110.31 1,398 1,398.00 0.01 13
37 18-Sep 46.46 46.46 45.70 46.20 46.12 -0.58 14.36 883 67.92 664 664.00 0.00 6
38 17-Sep 45.60 46.80 45.60 46.47 45.91 2.47 14.44 415 31.92 399 399.00 0.00 4
39 16-Sep 45.97 46.49 45.11 45.35 45.42 -1.84 14.10 1,516 116.62 1,364 1,364.00 0.01 12
40 15-Sep 44.06 46.99 44.06 46.20 45.81 -0.39 14.36 2,512 193.23 1,396 1,396.00 0.01 13
41 12-Sep 46.80 47.20 45.51 46.38 46.16 -2.34 14.42 2,012 154.77 1,719 1,719.00 0.01 16
42 11-Sep 47.32 47.98 46.56 47.49 47.42 2.53 14.76 283 21.77 178 178.00 0.00 2
43 10-Sep 46.12 48.31 46.12 46.32 47.06 0.41 14.40 1,363 104.85 687 687.00 0.00 6
44 09-Sep 46.05 49.00 46.05 46.13 47.04 -1.43 14.34 1,249 96.08 903 903.00 0.00 8
45 08-Sep 47.68 47.68 46.80 46.80 46.83 -3.80 14.55 1,005 77.31 0 0.00 0.00 9
46 05-Sep 49.00 49.00 47.70 48.65 48.42 -0.71 15.12 93 7.15 0 0.00 0.00 1
47 04-Sep 46.75 49.20 46.75 49.00 47.27 -0.02 15.00 465 35.77 0 0.00 0.00 4
48 03-Sep 46.86 49.20 46.01 49.01 48.48 4.59 15.23 1,215 93.46 0 0.00 0.00 11
49 02-Sep 47.00 48.30 46.00 46.86 48.04 1.87 14.57 2,118 162.92 0 0.00 0.00 19
50 01-Sep 48.35 48.35 46.00 46.00 48.12 -0.13 14.00 636 48.92 0 0.00 0.00 6
51 29-Aug 45.56 46.10 45.56 46.06 45.84 -0.09 14.32 1,347 103.62 0 0.00 0.00 12
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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