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: 39.51 Barrier: 42.0; Drift%: -3.88
Basic Industry: Edible Oil Total Equity: 98,995,000 Low52 Date: 07-Apr-2025 SHP: 72.81 / 0.29 / 0.0 / 26.91
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 66.23 / 40.65 Month: 46.08 / 41.5 Week: 43.0 / 39.75 Day: 40.7 / 39.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 40.11 40.70 39.70 40.43 40.18 0.40 400.24 16,428 2.95 12,906 3.76 0.05 5
2 26-Aug 40.49 41.00 39.70 40.27 40.46 -0.32 398.65 49,634 8.90 33,694 9.81 0.14 13
3 25-Aug 42.50 42.50 40.00 40.40 40.87 -3.09 399.94 81,382 14.59 60,615 17.65 0.25 23
4 22-Aug 42.55 42.55 41.50 41.69 41.81 -0.81 412.71 14,748 2.64 10,309 3.00 0.04 4
5 21-Aug 41.50 42.68 41.30 42.03 41.85 2.11 416.08 52,491 9.41 32,347 9.42 0.14 12
6 20-Aug 42.20 42.20 40.80 41.16 41.10 -1.67 407.46 65,099 11.67 37,894 11.03 0.16 14
7 19-Aug 41.28 42.39 41.21 41.86 41.67 1.41 414.39 29,707 5.33 20,032 5.83 0.08 8
8 18-Aug 41.90 41.90 40.80 41.28 41.35 2.69 408.65 47,669 8.55 29,677 8.64 0.12 11
9 14-Aug 41.09 42.00 39.75 40.20 40.78 -2.59 397.96 93,889 16.83 48,901 14.24 0.20 18
10 13-Aug 42.36 42.52 41.00 41.27 41.65 -2.94 408.55 15,202 2.73 10,050 2.93 0.04 4
11 12-Aug 43.00 43.00 41.64 42.52 42.29 1.21 420.93 13,076 2.34 10,036 2.92 0.04 4
12 11-Aug 41.36 42.17 40.74 42.01 41.72 3.60 415.88 41,470 7.43 25,661 7.47 0.11 10
13 08-Aug 40.25 41.55 40.25 40.55 41.18 -1.03 401.42 25,921 4.65 15,805 4.60 0.07 6
14 07-Aug 41.92 42.00 40.20 40.97 40.98 -1.61 405.58 23,270 4.17 14,957 4.36 0.06 6
15 06-Aug 41.60 42.87 41.50 41.64 41.91 -0.43 412.22 14,531 2.61 10,530 3.07 0.04 4
16 05-Aug 41.95 42.75 41.52 41.82 41.95 0.00 414.00 13,619 2.44 9,624 2.80 0.04 4
17 04-Aug 41.72 43.12 41.35 41.82 41.93 0.46 414.00 19,328 3.47 13,133 3.82 0.06 5
18 01-Aug 42.81 43.11 41.30 41.63 42.25 -4.93 412.12 40,500 7.26 23,683 6.90 0.10 9
19 31-Jul 43.06 44.22 42.51 43.79 43.60 1.70 433.50 25,928 4.65 14,005 4.08 0.06 5
20 30-Jul 43.80 44.78 42.65 43.06 43.50 -1.60 426.27 27,823 4.99 16,498 4.80 0.07 6
21 29-Jul 45.35 45.39 42.78 43.76 43.72 -1.40 433.20 34,668 6.22 24,795 7.22 0.11 9
22 28-Jul 45.00 46.08 43.71 44.38 45.08 -0.92 439.34 32,111 5.76 15,944 4.64 0.07 6
23 25-Jul 43.45 45.63 42.22 44.79 44.55 3.92 443.40 104,631 18.76 55,313 16.11 0.25 21
24 24-Jul 43.21 43.95 42.42 43.10 43.07 -1.12 426.67 30,381 5.45 15,265 4.45 0.07 6
25 23-Jul 42.76 44.45 41.50 43.59 43.09 3.56 431.52 49,662 8.90 35,864 10.44 0.15 13
26 22-Jul 42.50 42.84 41.95 42.09 42.34 -0.50 416.67 25,280 4.53 12,632 3.68 0.05 5
27 21-Jul 42.30 42.98 42.02 42.30 42.48 -0.42 418.75 5,577 1.00 3,433 1.00 0.01 1
28 18-Jul 42.78 43.14 42.09 42.48 42.56 -0.70 420.53 18,062 3.24 10,779 3.14 0.05 4
29 17-Jul 43.06 43.84 42.21 42.78 42.90 -0.63 423.50 40,049 7.18 30,348 8.84 0.13 11
30 16-Jul 42.57 43.30 42.50 43.05 42.91 1.13 426.17 18,242 3.27 9,161 2.67 0.04 3
31 15-Jul 43.08 44.29 42.10 42.57 42.89 -2.41 421.42 71,505 12.82 45,073 13.13 0.19 17
32 14-Jul 43.97 44.40 42.84 43.62 43.41 -0.80 431.82 34,160 6.12 14,907 4.34 0.06 6
33 11-Jul 43.62 44.46 43.20 43.97 43.99 0.83 435.28 21,816 3.91 13,920 4.05 0.06 5
34 10-Jul 45.78 45.78 42.89 43.61 43.84 -2.76 431.72 39,509 7.08 22,259 6.48 0.10 8
35 09-Jul 45.27 45.27 43.91 44.85 44.51 3.65 443.99 30,628 5.49 18,176 5.29 0.08 7
36 08-Jul 44.13 44.49 43.00 43.27 43.56 -2.02 428.35 30,680 5.50 18,796 5.47 0.08 7
37 07-Jul 44.95 45.59 44.02 44.16 44.48 -1.76 437.16 27,544 4.94 12,769 3.72 0.06 5
38 04-Jul 45.25 45.25 44.51 44.95 44.95 -0.38 444.98 19,414 3.48 12,692 3.70 0.06 5
39 03-Jul 45.51 45.51 44.71 45.12 45.11 -0.24 446.67 23,865 4.28 13,699 3.99 0.06 5
40 02-Jul 45.00 45.30 44.49 45.23 44.98 0.11 447.75 31,714 5.69 15,233 4.44 0.07 6
41 01-Jul 45.08 45.39 44.50 45.18 45.06 0.22 447.26 29,494 5.29 19,321 5.63 0.09 7
42 30-Jun 45.43 45.50 44.84 45.08 45.17 0.40 446.27 44,053 7.90 29,599 8.62 0.13 11
43 27-Jun 45.40 45.49 44.75 44.90 45.15 0.00 444.49 28,884 5.18 14,480 4.22 0.07 5
44 26-Jun 45.60 46.18 44.75 44.90 45.21 -0.47 444.49 66,654 11.95 40,372 11.76 0.18 15
45 25-Jun 45.05 46.39 44.60 45.11 45.21 -0.15 446.57 71,569 12.83 43,535 12.68 0.20 16
46 24-Jun 45.00 46.00 45.00 45.18 45.47 0.58 447.26 21,561 3.87 11,970 3.49 0.05 4
47 23-Jun 45.33 46.32 44.56 44.92 45.13 -0.90 444.69 15,323 2.75 8,738 2.54 0.04 3
48 20-Jun 44.90 45.99 44.63 45.33 45.43 0.55 448.74 29,146 5.23 12,298 3.58 0.06 5
49 19-Jun 46.75 46.77 44.51 45.08 45.48 -2.63 446.27 198,809 35.64 152,930 44.53 0.70 57
50 18-Jun 45.90 46.98 45.60 46.30 46.22 0.46 458.35 247,006 44.28 224,430 65.36 1.04 84
51 17-Jun 46.75 49.90 45.15 46.09 47.56 -0.45 456.27 444,250 79.64 148,021 43.10 0.70 56
52 16-Jun 47.11 47.11 45.33 46.30 46.01 -0.75 458.35 33,574 6.02 20,127 5.86 0.09 8
53 13-Jun 46.00 47.73 44.50 46.65 46.21 0.45 461.81 83,407 14.95 50,244 14.63 0.23 19
54 12-Jun 47.49 47.49 46.10 46.44 46.78 -1.63 459.73 197,334 35.38 186,955 54.44 0.87 70
55 11-Jun 46.91 47.89 46.50 47.21 47.14 0.64 467.36 287,391 51.52 246,086 71.66 1.16 92
56 10-Jun 48.08 48.66 46.65 46.91 47.24 -2.43 464.39 367,626 65.91 335,530 97.71 1.59 126
57 09-Jun 47.58 48.78 47.27 48.08 47.89 1.61 475.97 317,638 56.94 275,564 80.25 1.32 103
58 06-Jun 48.13 48.42 46.90 47.32 47.70 -1.21 468.44 265,102 47.53 242,081 70.50 1.15 91
59 05-Jun 48.09 49.95 46.15 47.90 48.29 0.71 474.19 295,357 52.95 250,043 72.81 1.21 94
60 04-Jun 48.94 48.94 47.50 47.56 47.93 -1.33 470.82 53,435 9.58 34,522 10.05 0.17 13
61 03-Jun 48.88 48.98 47.70 48.20 48.31 0.37 477.16 34,561 6.20 18,352 5.34 0.09 7
62 02-Jun 49.81 52.49 47.55 48.02 49.32 -2.30 475.37 109,712 19.67 59,513 17.33 0.29 22
63 30-May 48.30 53.55 46.22 49.15 50.66 3.93 486.56 431,299 77.32 137,821 40.13 0.70 52
64 29-May 47.10 48.80 46.80 47.29 47.61 2.18 468.15 97,930 17.56 49,254 14.34 0.23 18
65 28-May 46.12 46.98 45.00 46.28 46.35 2.55 458.15 51,727 9.27 32,498 9.46 0.15 12
66 27-May 44.51 45.98 44.51 45.13 45.24 0.38 446.76 14,914 2.67 9,681 2.82 0.04 4
67 26-May 44.50 46.00 44.17 44.96 44.81 0.99 445.08 14,737 2.64 9,470 2.76 0.04 4

Similar Stocks: AWL    MARICO    PATANJALI    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