Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GOLDENTOBC, Golden Tobacco Limited, INE973A01010, Listing: 08-Feb-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 45.0 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 07-Feb-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 32.12 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 17,608,802 Low52 Date: 28-Mar-2025 SHP: 29.77 / 0.02 / 0.14 / 70.08
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 45.0 / 32.12 Month: 37.5 / 33.52 Week: 35.75 / 33.63 Day: 34.9 / 33.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 33.47 34.90 33.10 34.39 33.98 2.20 60.56 1,173 73.31 0 0.00 0.00 1
2 11-Nov 34.61 34.61 33.50 33.65 34.19 -2.77 59.25 2,603 162.69 0 0.00 0.00 2
3 10-Nov 33.11 34.88 33.11 34.61 34.27 -0.63 60.94 1,059 66.19 0 0.00 0.00 1
4 07-Nov 33.32 34.95 33.32 34.83 34.20 3.05 61.33 422 26.38 0 0.00 0.00 0
5 06-Nov 33.50 35.15 33.50 33.80 34.52 -0.59 59.52 2,690 168.13 0 0.00 0.00 2
6 04-Nov 34.45 34.45 33.34 34.00 34.07 0.29 59.00 325 20.31 0 0.00 0.00 0
7 03-Nov 34.45 34.45 33.10 33.90 34.14 -1.57 59.69 802 50.13 0 0.00 0.00 1
8 31-Oct 35.30 35.30 34.00 34.44 34.09 1.29 60.64 194 12.13 0 0.00 0.00 0
9 30-Oct 34.75 35.40 34.00 34.00 34.08 -2.16 59.00 1,952 122.00 0 0.00 0.00 2
10 29-Oct 35.57 35.57 33.63 34.75 34.56 -1.84 61.19 1,175 73.44 0 0.00 0.00 1
11 28-Oct 34.05 35.75 33.70 35.40 34.50 3.96 62.34 3,476 217.25 0 0.00 0.00 3
12 27-Oct 34.05 34.35 34.05 34.05 34.18 -1.39 59.96 1,805 112.81 0 0.00 0.00 1
13 24-Oct 34.04 34.53 34.00 34.53 34.01 1.47 60.80 1,078 67.38 0 0.00 0.00 1
14 23-Oct 34.83 34.83 34.00 34.03 34.10 -2.32 59.92 456 28.50 0 0.00 0.00 0
15 21-Oct 34.74 34.88 34.00 34.84 34.69 0.29 61.35 419 26.19 0 0.00 0.00 0
16 20-Oct 35.00 35.12 33.09 34.74 33.76 -0.12 61.17 186 11.63 0 0.00 0.00 0
17 17-Oct 35.00 35.00 33.61 34.78 34.10 0.29 61.24 2,605 162.81 0 0.00 0.00 2
18 16-Oct 32.55 35.65 32.55 34.68 34.99 1.61 61.07 3,395 212.19 0 0.00 0.00 3
19 15-Oct 34.39 34.39 34.13 34.13 34.26 0.00 60.10 579 36.19 0 0.00 0.00 0
20 14-Oct 33.24 34.44 33.24 34.13 33.53 0.09 60.10 325 20.31 0 0.00 0.00 0
21 13-Oct 34.10 34.50 33.71 34.10 34.09 -0.09 60.05 1,960 122.50 0 0.00 0.00 2
22 10-Oct 34.00 35.89 34.00 34.13 35.01 -0.18 60.10 2,521 157.56 0 0.00 0.00 2
23 09-Oct 34.80 36.30 33.50 34.19 35.03 -1.61 60.20 1,295 80.94 0 0.00 0.00 1
24 08-Oct 34.80 36.00 34.75 34.75 34.92 -0.71 61.19 2,708 169.25 0 0.00 0.00 2
25 07-Oct 35.23 36.00 34.73 35.00 35.80 -0.65 61.00 1,122 70.13 0 0.00 0.00 1
26 06-Oct 36.00 36.00 34.51 35.23 35.69 -2.14 62.04 2,321 145.06 0 0.00 0.00 2
27 03-Oct 34.96 36.50 34.25 36.00 35.51 2.97 63.00 2,154 134.63 0 0.00 0.00 2
28 01-Oct 34.99 35.25 34.30 34.96 34.89 2.10 61.56 1,698 106.13 0 0.00 0.00 1
29 30-Sep 35.19 35.19 33.81 34.24 34.90 1.57 60.29 2,354 147.13 0 0.00 0.00 2
30 29-Sep 34.90 34.90 33.52 33.71 34.09 -2.29 59.36 4,231 264.44 0 0.00 0.00 3
31 26-Sep 35.00 35.24 34.50 34.50 34.90 -1.51 60.75 756 47.25 0 0.00 0.00 1
32 25-Sep 35.22 35.25 34.50 35.03 34.89 -0.54 61.68 2,509 156.81 0 0.00 0.00 2
33 24-Sep 35.10 35.69 34.50 35.22 35.14 0.34 62.02 2,827 176.69 0 0.00 0.00 2
34 23-Sep 35.11 35.80 34.01 35.10 34.36 0.00 61.81 288 18.00 0 0.00 0.00 0
35 22-Sep 36.00 36.00 35.10 35.10 35.16 0.11 61.81 523 32.69 0 0.00 0.00 0
36 19-Sep 36.00 36.00 34.80 35.06 34.98 -2.12 61.74 4,192 262.00 0 0.00 0.00 3
37 18-Sep 34.49 35.82 34.48 35.82 35.09 3.56 63.07 3,884 242.75 0 0.00 0.00 3
38 17-Sep 35.58 36.57 33.60 34.59 34.80 -0.83 60.91 11,867 741.69 0 0.00 0.00 10
39 16-Sep 36.05 36.49 34.19 34.88 34.98 -3.08 61.42 2,181 136.31 0 0.00 0.00 2
40 15-Sep 36.00 37.50 35.13 35.99 35.48 0.00 63.37 3,810 238.13 0 0.00 0.00 3
41 12-Sep 34.25 36.06 34.25 35.99 35.70 1.81 63.37 1,479 92.44 0 0.00 0.00 1
42 11-Sep 35.35 35.35 35.35 35.35 35.35 2.91 62.25 349 21.81 0 0.00 0.00 0
43 10-Sep 36.50 36.50 34.27 34.35 36.27 -3.81 60.49 2,074 129.63 0 0.00 0.00 2
44 09-Sep 36.75 36.75 35.01 35.71 35.45 2.03 62.88 1,791 111.94 0 0.00 0.00 1
45 08-Sep 35.99 36.39 34.60 35.00 35.35 -2.75 61.00 269 16.81 0 0.00 0.00 0
46 05-Sep 34.60 36.00 34.51 35.99 35.03 -0.28 63.37 2,325 145.31 0 0.00 0.00 2
47 04-Sep 36.09 36.09 34.77 36.09 35.18 0.00 63.55 409 25.56 0 0.00 0.00 0
48 03-Sep 33.80 36.10 33.80 36.09 35.68 1.49 63.55 1,567 97.94 0 0.00 0.00 1
49 02-Sep 35.50 35.60 34.00 35.56 35.00 3.07 62.62 3,090 193.13 0 0.00 0.00 3
50 01-Sep 35.50 35.50 34.50 34.50 34.84 -0.17 60.75 564 35.25 0 0.00 0.00 0
51 29-Aug 36.10 36.10 34.50 34.56 34.66 -1.29 60.86 780 48.75 0 0.00 0.00 1
52 28-Aug 33.49 36.44 33.49 35.01 35.57 -0.71 61.65 531 33.19 0 0.00 0.00 0
53 26-Aug 36.25 36.25 35.26 35.26 35.72 -2.73 62.09 1,345 84.06 0 0.00 0.00 1
54 25-Aug 36.25 36.25 35.81 36.25 35.98 0.00 63.83 495 30.94 0 0.00 0.00 0
55 22-Aug 36.25 36.25 36.25 36.25 36.25 0.00 63.83 15 0.94 0 0.00 0.00 0
56 21-Aug 37.00 37.00 36.25 36.25 36.50 0.00 63.83 87 5.44 0 0.00 0.00 0
57 20-Aug 35.95 36.98 35.61 36.25 36.65 -0.19 63.83 577 36.06 0 0.00 0.00 0
58 19-Aug 36.40 36.40 35.60 36.32 36.06 0.61 63.96 383 23.94 0 0.00 0.00 0
59 18-Aug 36.60 36.60 35.50 36.10 35.83 -1.39 63.57 1,014 63.38 0 0.00 0.00 1
60 14-Aug 35.30 36.99 35.24 36.61 35.35 3.92 64.47 720 45.00 0 0.00 0.00 1
61 13-Aug 36.00 36.50 35.23 35.23 35.25 -2.14 62.04 547 34.19 0 0.00 0.00 0
62 12-Aug 35.51 36.50 35.10 36.00 36.05 2.80 63.00 2,659 166.19 0 0.00 0.00 2
63 11-Aug 35.00 36.88 34.80 35.02 34.98 -1.38 61.67 452 28.25 0 0.00 0.00 0
64 08-Aug 34.57 36.00 34.57 35.51 35.61 2.75 62.53 2,080 130.00 0 0.00 0.00 2
65 07-Aug 35.01 35.01 34.56 34.56 35.01 -1.29 60.86 159 9.94 0 0.00 0.00 0
66 06-Aug 35.50 36.50 34.76 35.01 35.37 -1.38 61.65 742 46.38 0 0.00 0.00 1
67 05-Aug 35.21 36.41 35.21 35.50 35.24 0.60 62.51 233 14.56 0 0.00 0.00 0

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com