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: 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
Float14:
High/Low Price Quarter: 58.12 / 37.17 Month: 55.88 / 37.17 Week: 44.6 / 40.06 Day: 49.03 / 47.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 48.00 49.03 47.11 49.03 48.56 4.99 15.24 3,421 6.22 2,207 5.66 0.01 0.20
2 20-May 44.48 46.70 44.48 46.70 46.34 4.99 14.52 3,428 6.23 2,446 6.27 0.01 0.22
3 19-May 44.76 45.95 44.00 44.48 45.00 1.60 13.83 3,646 6.63 2,017 5.17 0.00 0.18
4 16-May 42.73 44.60 42.49 43.78 43.63 2.46 13.61 1,580 2.87 732 1.88 0.00 0.07
5 15-May 41.75 44.13 41.75 42.73 43.06 1.67 13.28 8,293 15.08 7,416 19.02 0.03 0.67
6 14-May 42.60 42.60 40.75 42.03 41.88 3.07 13.06 1,085 1.97 765 1.96 0.00 0.07
7 13-May 43.19 43.19 40.26 40.78 40.94 -0.97 12.68 1,592 2.89 741 1.90 0.00 0.07
8 12-May 40.06 41.23 40.06 41.18 40.98 4.86 12.80 1,123 2.04 835 2.14 0.00 0.08
9 09-May 39.00 39.99 38.95 39.27 39.10 -4.24 12.21 3,793 6.90 2,611 6.69 0.01 0.24
10 08-May 40.00 41.99 40.00 41.01 41.23 2.07 12.75 712 1.29 532 1.36 0.00 0.05
11 07-May 40.04 42.96 40.04 40.18 40.24 -4.67 12.49 4,866 8.85 4,440 11.38 0.02 0.40
12 06-May 43.00 43.34 41.81 42.15 42.44 -2.77 13.10 1,027 1.87 539 1.38 0.00 0.05
13 05-May 42.25 43.69 42.01 43.35 43.40 2.00 13.47 732 1.33 511 1.31 0.00 0.05
14 02-May 43.26 43.26 42.00 42.50 42.27 -1.76 13.21 763 1.39 542 1.39 0.00 0.05
15 30-Apr 43.10 45.99 42.88 43.26 43.92 -3.29 13.45 7,637 13.89 1,821 4.67 0.01 0.16
16 29-Apr 46.75 46.75 44.53 44.73 46.31 0.45 13.90 6,325 11.50 3,406 8.73 0.02 0.31
17 28-Apr 42.41 44.53 41.00 44.53 44.44 5.00 13.84 9,073 16.50 5,773 14.80 0.03 0.52
18 25-Apr 42.00 42.50 41.40 42.41 42.14 0.98 13.18 549 1.00 389 1.00 0.00 0.04
19 24-Apr 43.00 43.00 42.00 42.00 42.14 0.02 13.00 963 1.75 801 2.05 0.00 0.07
20 23-Apr 41.99 43.90 41.99 41.99 42.08 0.00 13.05 582 1.06 482 1.24 0.00 0.04
21 22-Apr 42.10 42.50 41.24 41.99 42.19 -1.69 13.05 5,574 10.13 4,914 12.60 0.02 0.44
22 21-Apr 41.54 43.28 41.54 42.71 42.53 1.02 13.28 1,380 2.51 710 1.82 0.00 0.06
23 17-Apr 41.15 43.47 41.15 42.28 42.18 1.88 13.14 2,574 4.68 1,765 4.53 0.01 0.16
24 16-Apr 43.00 43.00 41.00 41.50 42.02 1.32 12.90 3,701 6.73 2,877 7.38 0.01 0.26
25 15-Apr 42.24 42.90 40.42 40.96 41.15 -3.03 12.73 4,493 8.17 3,616 9.27 0.01 0.33
26 11-Apr 41.90 43.82 40.01 42.24 41.48 0.31 13.13 8,921 16.22 4,082 10.47 0.02 0.37
27 09-Apr 44.09 44.09 41.88 42.11 42.26 -4.49 13.09 6,437 11.70 5,815 14.91 0.02 0.52
28 08-Apr 42.15 44.25 42.11 44.09 42.66 -0.52 13.70 1,774 3.23 1,169 3.00 0.00 0.11
29 07-Apr 42.10 44.65 42.10 44.32 43.26 0.57 13.78 1,243 2.26 940 2.41 0.00 0.08
30 04-Apr 44.90 44.90 43.00 44.07 44.31 2.44 13.70 3,876 7.05 3,528 9.05 0.02 0.32
31 03-Apr 42.00 45.00 42.00 43.02 42.61 -2.60 13.37 11,978 21.78 5,823 14.93 0.02 0.53
32 02-Apr 43.67 44.88 43.67 44.17 43.95 -3.92 13.73 9,778 17.78 7,034 18.04 0.03 0.63
33 01-Apr 45.97 45.97 45.97 45.97 45.97 -5.00 14.29 2,172 3.95 1,536 3.94 0.01 0.14
34 28-Mar 48.41 50.94 48.39 48.39 48.40 -5.01 15.04 2,298 4.18 2,101 5.39 0.01 0.19
35 27-Mar 50.94 50.94 50.94 50.94 50.94 -5.02 15.83 708 1.29 708 1.82 0.00 0.06
36 26-Mar 52.99 55.88 47.01 53.63 54.22 5.57 16.67 29,607 53.83 16,162 41.44 0.09 1.46
37 25-Mar 49.00 54.52 48.00 50.80 51.91 2.48 15.79 8,836 16.07 6,957 17.84 0.04 0.63
38 24-Mar 48.78 52.00 48.78 49.57 51.38 1.64 15.41 6,191 11.26 5,005 12.83 0.03 0.45
39 21-Mar 44.25 48.77 42.61 48.77 47.37 9.99 15.16 10,565 19.21 7,889 20.23 0.04 0.71
40 20-Mar 44.25 45.90 44.25 44.34 44.64 -0.49 13.78 1,094 1.99 625 1.60 0.00 0.06
41 19-Mar 45.60 45.60 42.00 44.56 43.97 4.77 13.85 6,444 11.72 5,412 13.88 0.02 0.49
42 18-Mar 40.19 43.00 40.19 42.53 42.13 5.80 13.22 5,596 10.17 5,100 13.08 0.02 0.46
43 17-Mar 41.30 42.80 39.13 40.20 41.39 -0.72 12.50 3,614 6.57 2,150 5.51 0.01 0.19
44 12-Mar 42.30 42.30 39.50 40.49 41.93 0.27 12.59 801 1.46 0 0.00 0.00 0.07
45 11-Mar 40.80 41.35 40.38 40.38 40.71 0.95 12.55 1,622 2.95 0 0.00 0.00 0.15
46 10-Mar 40.50 40.50 40.00 40.00 40.24 -1.23 12.00 433 0.79 0 0.00 0.00 0.04
47 07-Mar 40.50 40.70 40.30 40.50 40.50 1.25 12.59 1,151 2.09 0 0.00 0.00 0.10
48 06-Mar 39.55 41.22 39.10 40.00 40.27 1.16 12.00 212 0.39 0 0.00 0.00 0.02
49 05-Mar 39.50 40.06 39.10 39.54 39.45 3.62 12.29 1,251 2.27 0 0.00 0.00 0.11
50 04-Mar 39.12 39.12 37.17 38.16 37.59 -2.45 11.86 1,323 2.41 0 0.00 0.00 0.12
51 03-Mar 43.20 43.20 39.12 39.12 41.32 -5.00 12.16 841 1.53 0 0.00 0.00 0.08
52 28-Feb 41.72 41.72 39.64 41.18 39.93 -1.32 12.80 310 0.56 0 0.00 0.00 0.03
53 27-Feb 40.08 42.00 38.65 41.73 40.29 4.12 12.97 4,360 7.93 0 0.00 0.00 0.39
54 25-Feb 44.29 44.29 40.08 40.08 40.90 -5.00 12.46 1,323 2.41 0 0.00 0.00 0.12
55 24-Feb 40.71 42.82 39.10 42.19 39.52 3.43 13.11 2,674 4.86 0 0.00 0.00 0.24
56 21-Feb 44.51 45.00 40.71 40.79 41.76 -4.83 12.68 6,734 12.24 0 0.00 0.00 0.61
57 20-Feb 42.10 43.40 41.32 42.86 41.99 -1.47 13.32 4,397 7.99 0 0.00 0.00 0.40
58 19-Feb 44.00 46.00 41.80 43.50 42.55 -1.14 13.52 3,983 7.24 0 0.00 0.00 0.36
59 18-Feb 46.07 48.37 43.77 44.00 44.25 -4.49 13.00 2,917 5.30 0 0.00 0.00 0.26
60 17-Feb 46.10 50.60 46.07 46.07 48.87 -5.01 14.32 6,550 11.91 0 0.00 0.00 0.59
61 14-Feb 48.66 48.66 46.02 48.50 48.16 4.64 15.08 12,249 22.27 0 0.00 0.00 1.11
62 13-Feb 46.00 47.25 45.22 46.35 46.99 3.00 14.41 3,774 6.86 0 0.00 0.00 0.34
63 12-Feb 46.72 46.72 45.00 45.00 45.37 -4.15 13.00 761 1.38 0 0.00 0.00 0.07
64 11-Feb 45.80 47.00 44.52 46.95 45.01 1.38 14.59 686 1.25 0 0.00 0.00 0.06
65 10-Feb 47.20 47.20 46.00 46.31 46.14 1.03 14.39 445 0.81 0 0.00 0.00 0.04
66 07-Feb 45.81 47.46 45.81 45.84 46.77 0.39 14.25 2,408 4.38 0 0.00 0.00 0.22
67 06-Feb 45.00 45.66 45.00 45.66 45.57 -3.59 14.19 169 0.31 0 0.00 0.00 0.02

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