Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HATSUN, Hatsun Agro Product Limited, INE473B01035, Listing: 20-Jun-2014

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 1,346.0 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 03-Sep-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 859.55 Barrier: 897.6; Drift%: -0.2
Basic Industry: Dairy Products Total Equity: 222,748,268 Low52 Date: 07-May-2025 SHP: 73.17 / 3.39 / 10.22 / 13.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,130.0 / 862.0 Month: 1,045.0 / 888.05 Week: 900.0 / 876.2 Day: 907.0 / 881.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 892.20 907.00 881.00 895.85 899.28 1.39 19,954.90 34,427 3.98 15,860 3.43 1.43 5
2 26-Aug 899.00 909.00 877.00 883.60 888.54 -1.96 19,682.04 21,990 2.54 12,217 2.64 1.09 4
3 25-Aug 908.00 910.00 899.00 901.25 903.65 0.23 20,075.19 15,509 1.79 7,530 1.63 0.68 3
4 22-Aug 909.00 922.00 892.00 899.15 903.73 -1.51 20,028.41 28,247 3.27 13,034 2.82 1.18 4
5 21-Aug 915.00 927.00 909.00 912.95 918.90 0.05 20,335.80 25,335 2.93 10,742 2.32 0.99 4
6 20-Aug 914.30 920.00 908.00 912.45 912.19 -0.20 20,324.67 18,895 2.18 10,651 2.30 0.97 4
7 19-Aug 904.00 921.65 903.45 914.30 914.52 2.03 20,365.87 34,455 3.98 19,223 4.15 1.76 7
8 18-Aug 888.70 905.45 888.35 896.10 894.28 1.84 19,960.47 33,540 3.88 20,220 4.37 1.81 7
9 14-Aug 880.00 898.20 877.00 879.95 885.94 0.03 19,600.73 12,016 1.39 5,984 1.29 0.53 2
10 13-Aug 891.75 897.60 876.20 879.70 884.03 -1.35 19,595.17 20,796 2.40 13,673 2.95 1.21 5
11 12-Aug 888.85 900.00 888.85 891.75 894.48 0.33 19,863.58 10,524 1.22 6,243 1.35 0.56 2
12 11-Aug 892.25 899.95 887.10 888.85 891.25 -0.38 19,798.98 11,787 1.36 7,399 1.60 0.66 2
13 08-Aug 895.00 905.55 890.00 892.25 896.47 -0.31 19,874.71 19,250 2.23 9,524 2.06 0.85 3
14 07-Aug 892.00 902.55 888.50 895.00 894.41 0.51 19,935.00 21,719 2.51 11,369 2.46 1.02 4
15 06-Aug 890.00 909.40 887.10 890.45 896.07 -0.06 19,834.62 20,557 2.38 9,913 2.14 0.89 3
16 05-Aug 913.20 913.25 882.20 890.95 896.66 -1.50 19,845.76 41,965 4.85 22,213 4.80 1.99 7
17 04-Aug 902.55 919.00 900.95 904.55 907.98 0.22 20,148.69 17,825 2.06 9,825 2.12 0.89 3
18 01-Aug 915.80 934.60 884.00 902.55 914.99 -1.45 20,104.14 51,918 6.00 22,420 4.84 2.05 8
19 31-Jul 900.00 928.00 899.95 915.80 912.94 1.00 20,399.29 34,074 3.94 18,422 3.98 1.68 6
20 30-Jul 912.00 919.20 900.35 906.70 907.95 0.38 20,196.59 38,616 4.46 24,409 5.27 2.22 8
21 29-Jul 904.05 914.05 888.05 903.30 901.13 -0.08 20,120.85 43,003 4.97 18,995 4.10 1.71 6
22 28-Jul 931.40 944.85 895.05 904.05 914.51 -2.02 20,137.56 53,158 6.14 26,619 5.75 2.43 9
23 25-Jul 945.00 958.35 917.80 922.65 932.91 -2.18 20,551.87 57,925 6.70 24,613 5.32 2.30 8
24 24-Jul 962.85 975.05 940.05 943.20 950.93 -2.02 21,009.62 45,621 5.27 22,661 4.90 2.15 8
25 23-Jul 966.55 979.00 958.10 962.65 969.30 0.39 21,442.86 63,855 7.38 33,270 7.19 3.22 11
26 22-Jul 981.05 992.30 952.75 958.90 972.57 -1.47 21,359.33 96,145 11.11 35,773 7.73 3.48 12
27 21-Jul 1,002.00 1,045.00 962.30 973.25 1,015.51 2.56 21,678.98 1,541,766 178.22 180,371 38.97 18.32 61
28 18-Jul 946.65 968.00 936.20 948.95 957.73 0.24 21,137.70 153,706 17.77 55,708 12.03 5.34 19
29 17-Jul 954.10 977.25 935.50 946.65 951.64 -0.27 21,086.46 105,785 12.23 52,242 11.29 4.97 18
30 16-Jul 944.15 959.45 942.00 949.25 947.89 0.54 21,144.38 85,635 9.90 70,975 15.33 6.73 24
31 15-Jul 950.40 951.00 942.00 944.15 945.62 0.30 21,030.78 12,934 1.50 7,429 1.60 0.70 2
32 14-Jul 945.00 948.55 935.10 941.30 940.84 -0.68 20,967.29 14,206 1.64 8,142 1.76 0.77 3
33 11-Jul 955.05 964.95 943.00 947.75 950.40 -0.93 21,110.97 18,963 2.19 12,269 2.65 1.17 4
34 10-Jul 988.00 988.00 951.00 956.60 964.27 -2.30 21,308.10 28,878 3.34 16,207 3.50 1.56 5
35 09-Jul 978.70 989.80 964.15 979.10 975.68 0.04 21,809.28 21,286 2.46 12,149 2.62 1.19 4
36 08-Jul 967.30 980.00 950.55 978.70 971.81 1.18 21,800.37 63,073 7.29 28,142 6.08 2.73 9
37 07-Jul 963.00 970.00 944.85 967.30 958.59 1.14 21,546.44 38,288 4.43 16,061 3.47 1.54 5
38 04-Jul 943.00 961.20 936.90 956.35 949.50 1.42 21,302.53 33,479 3.87 13,230 2.86 1.26 4
39 03-Jul 942.00 950.00 939.20 943.00 942.62 -0.54 21,005.00 18,757 2.17 10,363 2.24 0.98 3
40 02-Jul 961.90 961.90 942.00 948.10 947.89 -0.48 21,118.76 26,001 3.01 13,574 2.93 1.29 5
41 01-Jul 960.00 966.35 945.70 952.70 954.47 -0.46 21,221.23 16,733 1.93 7,574 1.64 0.72 3
42 30-Jun 945.00 963.95 940.50 957.10 948.72 1.23 21,319.24 16,351 1.89 6,704 1.45 0.64 2
43 27-Jun 955.00 955.00 940.85 945.45 945.03 -0.05 21,059.73 10,848 1.25 5,480 1.18 0.52 2
44 26-Jun 954.00 969.00 936.00 945.90 943.12 -0.79 21,069.76 20,865 2.41 11,023 2.38 1.04 4
45 25-Jun 935.00 958.15 935.00 953.40 949.51 2.21 21,236.82 36,232 4.19 10,408 2.25 0.99 4
46 24-Jun 945.00 945.00 930.05 932.80 937.25 -0.39 20,777.96 12,881 1.49 5,548 1.20 0.52 2
47 23-Jun 951.50 954.85 931.55 936.45 938.02 -1.57 20,859.26 23,755 2.75 11,143 2.41 1.05 4
48 20-Jun 957.50 957.50 937.45 951.40 947.53 0.30 21,192.27 18,476 2.14 6,353 1.37 0.60 2
49 19-Jun 958.00 964.00 941.95 948.55 952.09 -1.45 21,128.79 17,925 2.07 9,532 2.06 0.91 3
50 18-Jun 965.90 975.00 948.10 962.50 963.33 0.15 21,439.52 33,563 3.88 19,246 4.16 1.85 6
51 17-Jun 955.00 966.85 939.55 961.10 955.25 1.14 21,408.34 47,454 5.49 14,900 3.22 1.42 5
52 16-Jun 983.95 983.95 941.55 950.30 952.37 -3.17 21,167.77 34,024 3.93 15,750 3.40 1.50 5
53 13-Jun 975.75 990.00 955.05 981.40 971.87 -0.17 21,860.52 25,171 2.91 12,149 2.62 1.18 4
54 12-Jun 970.00 1,004.00 951.85 983.10 985.61 1.81 21,898.38 51,955 6.01 25,524 5.51 2.52 9
55 11-Jun 981.25 985.00 955.75 965.60 967.76 -1.59 21,508.57 17,213 1.99 9,116 1.97 0.88 3
56 10-Jun 979.60 983.90 961.45 981.25 980.96 0.17 21,857.17 8,650 1.00 4,628 1.00 0.45 2
57 09-Jun 984.40 1,001.95 976.10 979.60 991.48 -0.49 21,820.42 24,381 2.82 11,417 2.47 1.13 4
58 06-Jun 983.70 988.10 971.05 984.45 980.90 0.08 21,928.45 25,359 2.93 14,830 3.20 1.45 5
59 05-Jun 993.35 1,002.30 979.60 983.70 989.92 -0.97 21,911.75 46,775 5.41 19,614 4.24 1.94 7
60 04-Jun 974.15 996.45 969.50 993.35 986.65 1.97 22,126.70 61,423 7.10 35,429 7.65 3.50 12
61 03-Jun 964.00 980.00 960.00 974.15 973.28 0.93 21,699.02 28,307 3.27 16,927 3.66 1.65 6
62 02-Jun 964.45 981.65 949.50 965.20 970.48 0.08 21,499.66 34,425 3.98 16,450 3.55 1.60 6
63 30-May 958.20 967.20 940.50 964.40 955.48 0.65 21,481.84 60,463 6.99 35,948 7.77 3.43 12
64 29-May 924.85 963.00 924.85 958.20 944.73 3.61 21,343.74 88,325 10.21 51,601 11.15 4.87 17
65 28-May 892.00 933.90 885.15 924.85 906.25 3.68 20,600.87 154,762 17.89 121,261 26.20 10.99 41
66 27-May 894.65 895.40 882.95 892.00 888.98 -0.30 19,869.00 26,675 3.08 16,340 3.53 1.45 5
67 26-May 895.00 905.80 889.65 894.65 898.22 0.43 19,928.17 26,590 3.07 13,228 2.86 1.19 4

Similar Stocks: DODLA    HERITGFOOD    HATSUN    PARAGMILK    SCPL    VADILALIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com