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: 53.85; Drift%: -9.07
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 / 35.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 58.12 / 37.17 Month: 53.3 / 38.95 Week: 62.99 / 53.15 Day: 50.7 / 49.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 50.70 50.70 49.20 49.37 50.62 -2.60 15.35 1,650 7.71 0 0.00 0.00 15
2 10-Jul 49.01 51.00 48.50 50.69 50.30 -0.08 15.76 3,546 16.57 0 0.00 0.00 32
3 09-Jul 52.38 52.38 50.00 50.73 51.12 -3.09 15.77 10,682 49.92 6,096 6,096.00 0.03 55
4 08-Jul 58.75 60.00 52.35 52.35 53.19 -10.01 16.27 41,240 192.71 20,404 20,404.00 0.11 184
5 07-Jul 60.00 62.70 56.21 58.17 59.95 -2.97 18.08 11,627 54.33 4,977 4,977.00 0.03 45
6 04-Jul 58.95 62.99 56.36 59.95 59.80 4.61 18.63 13,150 61.45 6,947 6,947.00 0.04 63
7 03-Jul 55.17 58.50 55.17 57.31 57.19 1.90 17.81 14,506 67.79 8,278 8,278.00 0.05 75
8 02-Jul 57.01 59.00 55.25 56.24 57.00 -0.21 17.48 10,600 49.53 3,529 3,529.00 0.00 32
9 01-Jul 54.70 57.99 53.85 56.36 56.29 3.03 17.52 18,205 85.07 10,736 10,736.00 0.06 97
10 30-Jun 57.90 58.18 53.15 54.70 55.38 -3.12 17.00 32,918 153.82 16,602 16,602.00 0.09 150
11 27-Jun 52.90 56.46 52.90 56.46 55.46 9.99 17.55 69,332 323.98 20,316 20,316.00 0.11 183
12 26-Jun 47.70 51.56 47.16 51.33 50.40 9.49 15.95 29,660 138.60 12,154 12,154.00 0.06 110
13 25-Jun 46.30 47.73 45.26 46.88 46.89 1.25 14.57 5,614 26.23 3,878 3,878.00 0.02 35
14 24-Jun 47.45 48.00 45.10 46.30 46.49 1.03 14.39 3,785 17.69 1,417 1,417.00 0.01 13
15 23-Jun 46.88 47.60 44.31 45.83 45.34 -0.28 14.25 4,489 20.98 2,845 2,845.00 0.01 26
16 20-Jun 44.61 46.93 44.58 45.96 45.92 3.10 14.29 875 4.09 458 458.00 0.00 4
17 19-Jun 45.41 46.95 43.01 44.58 44.86 -1.70 13.86 900 4.21 527 527.00 0.00 5
18 18-Jun 46.00 47.89 45.34 45.35 45.96 -1.97 14.10 213 1.00 155 155.00 0.00 1
19 17-Jun 45.65 47.89 45.65 46.26 46.77 -1.93 14.38 394 1.84 261 261.00 0.00 2
20 16-Jun 46.55 47.72 46.43 47.17 46.77 1.59 14.66 1,502 7.02 1,054 1,054.00 0.00 10
21 13-Jun 48.01 48.59 45.72 46.43 46.60 -3.59 14.43 3,079 14.39 2,188 2,188.00 0.01 20
22 12-Jun 49.10 50.16 48.00 48.16 48.74 -1.81 14.97 1,313 6.14 946 946.00 0.00 9
23 11-Jun 50.25 50.25 48.50 49.05 49.00 -2.39 15.25 1,312 6.13 927 927.00 0.00 8
24 10-Jun 50.00 52.20 48.25 50.25 49.63 2.09 15.62 5,656 26.43 2,266 2,266.00 0.01 20
25 09-Jun 49.00 50.50 47.68 49.22 48.57 -0.75 15.30 2,132 9.96 1,329 1,329.00 0.01 12
26 06-Jun 52.60 52.60 48.70 49.59 51.17 3.38 15.41 5,654 26.42 3,012 3,012.00 0.02 27
27 05-Jun 46.90 48.00 46.10 47.97 46.85 2.22 14.91 3,191 14.91 2,666 2,666.00 0.01 24
28 04-Jun 47.51 48.20 45.50 46.93 46.50 -1.22 14.59 5,169 24.15 2,357 2,357.00 0.01 21
29 03-Jun 50.00 50.80 46.53 47.51 47.24 -2.84 14.77 11,364 53.10 10,247 10,247.00 0.05 92
30 02-Jun 50.10 51.40 48.51 48.90 49.95 -3.11 15.20 3,830 17.90 1,840 1,840.00 0.01 17
31 30-May 53.30 53.30 49.75 50.47 51.56 -0.75 15.69 4,016 18.77 2,310 2,310.00 0.01 21
32 29-May 48.53 50.95 48.02 50.85 50.59 4.78 15.81 3,084 14.41 2,574 2,574.00 0.01 23
33 28-May 52.99 52.99 48.28 48.53 51.15 -4.52 15.08 2,786 13.02 1,632 1,632.00 0.01 15
34 27-May 50.90 53.30 49.51 50.83 51.33 -0.14 15.80 5,161 24.12 3,052 3,052.00 0.02 28
35 26-May 50.55 51.99 49.56 50.90 51.05 2.70 15.82 2,988 13.96 1,954 1,954.00 0.01 18
36 23-May 48.70 49.80 48.00 49.56 49.12 3.25 15.40 4,474 20.91 2,856 2,856.00 0.01 26
37 22-May 49.95 51.00 47.10 48.00 48.81 -2.10 14.00 4,645 21.71 2,651 2,651.00 0.01 24
38 21-May 48.00 49.03 47.11 49.03 48.56 4.99 15.24 3,421 15.99 2,207 2,207.00 0.01 20
39 20-May 44.48 46.70 44.48 46.70 46.34 4.99 14.52 3,428 16.02 2,446 2,446.00 0.01 22
40 19-May 44.76 45.95 44.00 44.48 45.00 1.60 13.83 3,646 17.04 2,017 2,017.00 0.00 18
41 16-May 42.73 44.60 42.49 43.78 43.63 2.46 13.61 1,580 7.38 732 732.00 0.00 7
42 15-May 41.75 44.13 41.75 42.73 43.06 1.67 13.28 8,293 38.75 7,416 7,416.00 0.03 67
43 14-May 42.60 42.60 40.75 42.03 41.88 3.07 13.06 1,085 5.07 765 765.00 0.00 7
44 13-May 43.19 43.19 40.26 40.78 40.94 -0.97 12.68 1,592 7.44 741 741.00 0.00 7
45 12-May 40.06 41.23 40.06 41.18 40.98 4.86 12.80 1,123 5.25 835 835.00 0.00 8
46 09-May 39.00 39.99 38.95 39.27 39.10 -4.24 12.21 3,793 17.72 2,611 2,611.00 0.01 24
47 08-May 40.00 41.99 40.00 41.01 41.23 2.07 12.75 712 3.33 532 532.00 0.00 5
48 07-May 40.04 42.96 40.04 40.18 40.24 -4.67 12.49 4,866 22.74 4,440 4,440.00 0.02 40
49 06-May 43.00 43.34 41.81 42.15 42.44 -2.77 13.10 1,027 4.80 539 539.00 0.00 5
50 05-May 42.25 43.69 42.01 43.35 43.40 2.00 13.47 732 3.42 511 511.00 0.00 5
51 02-May 43.26 43.26 42.00 42.50 42.27 -1.76 13.21 763 3.57 542 542.00 0.00 5
52 30-Apr 43.10 45.99 42.88 43.26 43.92 -3.29 13.45 7,637 35.69 1,821 1,821.00 0.01 16
53 29-Apr 46.75 46.75 44.53 44.73 46.31 0.45 13.90 6,325 29.56 3,406 3,406.00 0.02 31
54 28-Apr 42.41 44.53 41.00 44.53 44.44 5.00 13.84 9,073 42.40 5,773 5,773.00 0.03 52
55 25-Apr 42.00 42.50 41.40 42.41 42.14 0.98 13.18 549 2.57 389 389.00 0.00 4
56 24-Apr 43.00 43.00 42.00 42.00 42.14 0.02 13.00 963 4.50 801 801.00 0.00 7
57 23-Apr 41.99 43.90 41.99 41.99 42.08 0.00 13.05 582 2.72 482 482.00 0.00 4
58 22-Apr 42.10 42.50 41.24 41.99 42.19 -1.69 13.05 5,574 26.05 4,914 4,914.00 0.02 44
59 21-Apr 41.54 43.28 41.54 42.71 42.53 1.02 13.28 1,380 6.45 710 710.00 0.00 6
60 17-Apr 41.15 43.47 41.15 42.28 42.18 1.88 13.14 2,574 12.03 1,765 1,765.00 0.01 16
61 16-Apr 43.00 43.00 41.00 41.50 42.02 1.32 12.90 3,701 17.29 2,877 2,877.00 0.01 26
62 15-Apr 42.24 42.90 40.42 40.96 41.15 -3.03 12.73 4,493 21.00 3,616 3,616.00 0.01 33
63 11-Apr 41.90 43.82 40.01 42.24 41.48 0.31 13.13 8,921 41.69 4,082 4,082.00 0.02 37
64 09-Apr 44.09 44.09 41.88 42.11 42.26 -4.49 13.09 6,437 30.08 5,815 5,815.00 0.02 52
65 08-Apr 42.15 44.25 42.11 44.09 42.66 -0.52 13.70 1,774 8.29 1,169 1,169.00 0.00 11
66 07-Apr 42.10 44.65 42.10 44.32 43.26 0.57 13.78 1,243 5.81 940 940.00 0.00 8
67 04-Apr 44.90 44.90 43.00 44.07 44.31 2.44 13.70 3,876 18.11 3,528 3,528.00 0.02 32

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