Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GOKUL, Gokul Refoils and Solvent Limited, INE020J01029, Listing: 04-Jun-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 71.2 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 07-Nov-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 2; VWAP21: Low52 Price: 38.2 Barrier: -; Drift%: -
Basic Industry: Edible Oil Total Equity: 98,995,000 Low52 Date: 22-Jul-2024 SHP: 72.81 / 0.29 / 0.0 / 26.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 66.23 / 40.65 Month: 53.55 / 40.03 Week: 45.51 / 44.49 Day: 44.46 / 43.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 43.62 44.46 43.20 43.97 43.99 0.83 435.28 21,816 2.39 13,920 2.15 0.06 5
2 10-Jul 45.78 45.78 42.89 43.61 43.84 -2.76 431.72 39,509 4.33 22,259 3.43 0.10 8
3 09-Jul 45.27 45.27 43.91 44.85 44.51 3.65 443.99 30,628 3.36 18,176 2.80 0.08 7
4 08-Jul 44.13 44.49 43.00 43.27 43.56 -2.02 428.35 30,680 3.36 18,796 2.90 0.08 7
5 07-Jul 44.95 45.59 44.02 44.16 44.48 -1.76 437.16 27,544 3.02 12,769 1.97 0.06 5
6 04-Jul 45.25 45.25 44.51 44.95 44.95 -0.38 444.98 19,414 2.13 12,692 1.96 0.06 5
7 03-Jul 45.51 45.51 44.71 45.12 45.11 -0.24 446.67 23,865 2.62 13,699 2.11 0.06 5
8 02-Jul 45.00 45.30 44.49 45.23 44.98 0.11 447.75 31,714 3.48 15,233 2.35 0.07 6
9 01-Jul 45.08 45.39 44.50 45.18 45.06 0.22 447.26 29,494 3.23 19,321 2.98 0.09 7
10 30-Jun 45.43 45.50 44.84 45.08 45.17 0.40 446.27 44,053 4.83 29,599 4.56 0.13 11
11 27-Jun 45.40 45.49 44.75 44.90 45.15 0.00 444.49 28,884 3.17 14,480 2.23 0.07 5
12 26-Jun 45.60 46.18 44.75 44.90 45.21 -0.47 444.49 66,654 7.31 40,372 6.22 0.18 15
13 25-Jun 45.05 46.39 44.60 45.11 45.21 -0.15 446.57 71,569 7.85 43,535 6.71 0.20 16
14 24-Jun 45.00 46.00 45.00 45.18 45.47 0.58 447.26 21,561 2.36 11,970 1.84 0.05 4
15 23-Jun 45.33 46.32 44.56 44.92 45.13 -0.90 444.69 15,323 1.68 8,738 1.35 0.04 3
16 20-Jun 44.90 45.99 44.63 45.33 45.43 0.55 448.74 29,146 3.20 12,298 1.90 0.06 5
17 19-Jun 46.75 46.77 44.51 45.08 45.48 -2.63 446.27 198,809 21.80 152,930 23.57 0.70 57
18 18-Jun 45.90 46.98 45.60 46.30 46.22 0.46 458.35 247,006 27.08 224,430 34.59 1.04 84
19 17-Jun 46.75 49.90 45.15 46.09 47.56 -0.45 456.27 444,250 48.71 148,021 22.81 0.70 56
20 16-Jun 47.11 47.11 45.33 46.30 46.01 -0.75 458.35 33,574 3.68 20,127 3.10 0.09 8
21 13-Jun 46.00 47.73 44.50 46.65 46.21 0.45 461.81 83,407 9.14 50,244 7.74 0.23 19
22 12-Jun 47.49 47.49 46.10 46.44 46.78 -1.63 459.73 197,334 21.64 186,955 28.81 0.87 70
23 11-Jun 46.91 47.89 46.50 47.21 47.14 0.64 467.36 287,391 31.51 246,086 37.92 1.16 92
24 10-Jun 48.08 48.66 46.65 46.91 47.24 -2.43 464.39 367,626 40.31 335,530 51.71 1.59 126
25 09-Jun 47.58 48.78 47.27 48.08 47.89 1.61 475.97 317,638 34.82 275,564 42.47 1.32 103
26 06-Jun 48.13 48.42 46.90 47.32 47.70 -1.21 468.44 265,102 29.07 242,081 37.31 1.15 91
27 05-Jun 48.09 49.95 46.15 47.90 48.29 0.71 474.19 295,357 32.38 250,043 38.53 1.21 94
28 04-Jun 48.94 48.94 47.50 47.56 47.93 -1.33 470.82 53,435 5.86 34,522 5.32 0.17 13
29 03-Jun 48.88 48.98 47.70 48.20 48.31 0.37 477.16 34,561 3.79 18,352 2.83 0.09 7
30 02-Jun 49.81 52.49 47.55 48.02 49.32 -2.30 475.37 109,712 12.03 59,513 9.17 0.29 22
31 30-May 48.30 53.55 46.22 49.15 50.66 3.93 486.56 431,299 47.29 137,821 21.24 0.70 52
32 29-May 47.10 48.80 46.80 47.29 47.61 2.18 468.15 97,930 10.74 49,254 7.59 0.23 18
33 28-May 46.12 46.98 45.00 46.28 46.35 2.55 458.15 51,727 5.67 32,498 5.01 0.15 12
34 27-May 44.51 45.98 44.51 45.13 45.24 0.38 446.76 14,914 1.64 9,681 1.49 0.04 4
35 26-May 44.50 46.00 44.17 44.96 44.81 0.99 445.08 14,737 1.62 9,470 1.46 0.04 4
36 23-May 44.49 45.16 44.26 44.52 44.57 -0.42 440.73 9,120 1.00 6,488 1.00 0.03 2
37 22-May 45.66 45.66 44.49 44.71 44.75 -1.06 442.61 15,354 1.68 10,297 1.59 0.05 4
38 21-May 45.78 46.50 44.90 45.19 45.44 -1.29 447.36 25,318 2.78 13,982 2.15 0.06 5
39 20-May 46.41 46.49 45.30 45.78 45.77 -0.50 453.20 21,156 2.32 14,867 2.29 0.07 6
40 19-May 45.50 47.67 45.50 46.01 46.48 -0.78 455.48 29,219 3.20 19,444 3.00 0.09 7
41 16-May 44.85 46.97 44.85 46.37 46.20 2.86 459.04 89,512 9.81 49,164 7.58 0.23 18
42 15-May 46.33 46.33 44.90 45.08 45.30 -1.23 446.27 91,321 10.01 60,564 9.33 0.27 23
43 14-May 45.00 46.49 44.80 45.64 45.44 1.31 451.81 34,105 3.74 21,306 3.28 0.10 8
44 13-May 45.56 46.36 44.51 45.05 45.58 -1.12 445.97 42,079 4.61 27,010 4.16 0.12 10
45 12-May 43.05 47.90 43.05 45.56 45.64 7.40 451.02 61,499 6.74 36,947 5.69 0.17 14
46 09-May 41.90 43.54 40.03 42.42 42.02 -1.19 419.94 22,069 2.42 12,987 2.00 0.05 5
47 08-May 42.46 44.40 42.46 42.93 43.52 1.11 424.99 13,907 1.52 9,141 1.41 0.04 3
48 07-May 42.25 43.20 42.00 42.46 42.73 -0.49 420.33 16,972 1.86 10,087 1.55 0.04 4
49 06-May 43.33 44.75 42.40 42.67 42.96 -2.42 422.41 10,892 1.19 8,211 1.27 0.04 3
50 05-May 43.51 44.96 42.57 43.73 43.63 -0.55 432.91 25,054 2.75 13,983 2.15 0.06 5
51 02-May 45.19 45.19 43.20 43.97 43.98 -0.02 435.28 21,015 2.30 12,155 1.87 0.05 5
52 30-Apr 45.38 46.24 43.26 43.98 44.47 -4.27 435.38 35,138 3.85 21,188 3.27 0.09 8
53 29-Apr 46.99 46.99 45.00 45.94 45.92 -0.65 454.78 30,639 3.36 17,855 2.75 0.08 7
54 28-Apr 47.58 47.58 45.92 46.24 46.47 -2.82 457.75 22,749 2.49 13,335 2.06 0.06 5
55 25-Apr 49.69 49.75 45.50 47.58 47.27 -4.28 471.02 99,359 10.89 47,366 7.30 0.22 18
56 24-Apr 43.91 52.00 43.91 49.71 48.68 11.41 492.10 424,873 46.58 159,903 24.64 0.78 60
57 23-Apr 45.95 46.09 44.20 44.62 45.05 -1.11 441.72 19,228 2.11 10,248 1.58 0.05 4
58 22-Apr 45.45 46.11 44.95 45.12 45.37 -1.40 446.67 28,345 3.11 18,166 2.80 0.08 7
59 21-Apr 44.35 46.48 44.35 45.76 45.65 0.90 453.00 65,073 7.13 30,114 4.64 0.14 11
60 17-Apr 43.67 46.25 43.67 45.35 45.29 1.52 448.94 96,120 10.54 28,873 4.45 0.13 11
61 16-Apr 44.86 46.26 43.63 44.67 45.01 0.63 442.21 52,533 5.76 24,786 3.82 0.11 9
62 15-Apr 43.20 45.34 42.75 44.39 43.82 3.50 439.44 28,965 3.18 16,794 2.59 0.07 7
63 11-Apr 42.25 43.79 42.25 42.89 43.06 2.41 424.59 15,821 1.73 7,904 1.22 0.03 3
64 09-Apr 42.00 43.00 41.40 41.88 42.23 -2.17 414.59 13,623 1.49 8,793 1.36 0.04 4
65 08-Apr 42.99 43.03 41.38 42.81 42.16 3.78 423.80 10,707 1.17 7,378 1.14 0.03 3
66 07-Apr 41.50 41.90 39.51 41.25 40.53 -4.31 408.35 35,929 3.94 17,992 2.77 0.07 7
67 04-Apr 44.42 44.69 42.14 43.11 43.32 -2.95 426.77 39,188 4.30 17,509 2.70 0.08 7

Similar Stocks: AWL    MARICO    PATANJALI    ATFL    BCLIND    GOKUL    GOKULAGRO    KRITINUT    MKPL    NKIND    ROML    SRPL    KNAGRI    RBS    RCDL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com