Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KAKATCEM, Kakatiya Cement Sugar & Industries Limited, INE437B01014, Listing: 13-Dec-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 218.0 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: Low52 Price: 130.3 Barrier: 145.39; Drift%: -3.84
Basic Industry: Cement & Cement Products Total Equity: 7,773,858 Low52 Date: 17-Mar-2025 SHP: 54.25 / 0.0 / 0.0 / 45.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 193.99 / 130.3 Month: 163.0 / 144.01 Week: 147.95 / 142.52 Day: 144.5 / 140.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 144.50 144.50 140.00 140.02 140.66 0.01 108.85 2,161 3.37 1,452 2.89 0.02 4
2 11-Nov 139.00 142.89 139.00 140.01 141.15 0.46 108.84 1,641 2.56 1,440 2.87 0.02 4
3 10-Nov 142.10 142.10 139.00 139.37 140.05 -1.85 108.34 7,086 11.05 5,670 11.29 0.08 16
4 07-Nov 140.61 143.00 140.00 142.00 141.45 0.66 110.00 1,009 1.57 757 1.51 0.01 2
5 06-Nov 143.00 144.60 140.60 141.07 142.39 -1.06 109.67 1,955 3.05 1,605 3.20 0.02 5
6 04-Nov 141.20 145.39 140.40 142.58 142.67 -1.38 110.84 8,354 13.03 6,166 12.28 0.09 17
7 03-Nov 146.90 146.90 140.00 144.57 143.58 -0.34 112.39 5,022 7.83 1,861 3.71 0.03 5
8 31-Oct 147.00 147.95 144.05 145.07 145.73 0.04 112.78 2,670 4.17 2,128 4.24 0.03 6
9 30-Oct 147.00 147.00 143.00 145.01 145.55 0.87 112.73 3,459 5.40 3,425 6.82 0.05 10
10 29-Oct 144.10 145.50 142.52 143.76 143.54 0.45 111.76 1,563 2.44 1,067 2.13 0.02 3
11 28-Oct 144.41 146.80 143.00 143.11 143.78 -0.90 111.25 1,457 2.27 1,134 2.26 0.02 3
12 27-Oct 145.20 146.99 143.10 144.41 144.38 -1.55 112.26 3,269 5.10 2,146 4.27 0.03 6
13 24-Oct 150.20 150.20 145.30 146.69 147.71 -0.37 114.03 2,823 4.40 2,007 4.00 0.03 6
14 23-Oct 146.90 165.55 142.51 147.24 150.25 2.02 114.46 17,574 27.42 5,402 10.76 0.08 15
15 21-Oct 146.99 146.99 143.51 144.33 146.24 -0.61 112.20 1,416 2.21 1,267 2.52 0.02 4
16 20-Oct 140.26 147.60 140.25 145.21 144.25 1.72 112.88 3,282 5.12 2,445 4.87 0.04 7
17 17-Oct 143.45 144.90 142.03 142.76 143.16 -0.98 110.98 805 1.26 671 1.34 0.01 2
18 16-Oct 143.29 144.99 143.17 144.18 144.04 0.62 112.08 2,058 3.21 1,131 2.25 0.02 3
19 15-Oct 145.40 145.40 141.10 143.29 142.46 -0.58 111.39 2,050 3.20 1,218 2.43 0.02 3
20 14-Oct 143.00 146.99 142.12 144.13 143.43 -0.05 112.04 1,216 1.90 1,098 2.19 0.02 3
21 13-Oct 147.99 148.50 142.20 144.20 143.98 -0.48 112.10 3,083 4.81 2,310 4.60 0.03 6
22 10-Oct 144.74 147.98 144.05 144.89 145.95 0.10 112.64 909 1.42 719 1.43 0.01 2
23 09-Oct 145.30 146.20 142.00 144.75 143.94 -0.86 112.53 2,574 4.02 1,687 3.36 0.02 5
24 08-Oct 148.48 148.49 145.10 146.01 145.76 -0.64 113.51 1,564 2.44 1,133 2.26 0.02 3
25 07-Oct 148.36 149.90 145.13 146.95 146.84 -0.61 114.24 3,226 5.03 2,749 5.48 0.04 8
26 06-Oct 150.50 150.99 147.00 147.85 147.74 -0.51 114.94 2,231 3.48 1,300 2.59 0.02 4
27 03-Oct 148.90 150.95 147.00 148.61 148.47 -0.14 115.53 813 1.27 501 1.00 0.01 1
28 01-Oct 148.14 149.41 145.08 148.82 148.46 2.75 115.69 2,924 4.56 1,958 3.90 0.03 6
29 30-Sep 146.10 149.78 144.01 144.84 145.20 -1.05 112.60 3,199 4.99 2,475 4.93 0.04 7
30 29-Sep 148.29 151.00 145.01 146.37 147.25 -1.29 113.79 2,014 3.14 1,356 2.70 0.02 4
31 26-Sep 150.00 151.49 146.62 148.29 148.33 -0.57 115.28 3,087 4.82 1,765 3.52 0.03 5
32 25-Sep 151.68 153.97 149.00 149.14 150.64 -1.67 115.94 2,527 3.94 1,905 3.79 0.03 5
33 24-Sep 155.20 155.20 151.50 151.68 152.02 -1.38 117.91 2,050 3.20 1,567 3.12 0.02 4
34 23-Sep 154.30 154.30 151.25 153.80 153.62 0.62 119.56 640 1.00 504 1.00 0.01 1
35 22-Sep 155.80 155.80 152.61 152.85 153.61 -0.74 118.82 1,708 2.66 961 1.91 0.01 3
36 19-Sep 155.20 156.78 152.80 153.99 154.03 -0.47 119.71 12,028 18.76 11,507 22.92 0.18 32
37 18-Sep 156.69 156.69 152.31 154.71 154.04 0.03 120.27 2,612 4.07 1,966 3.92 0.03 6
38 17-Sep 154.50 158.50 154.00 154.66 155.19 1.54 120.23 3,791 5.91 2,380 4.74 0.04 7
39 16-Sep 153.89 154.40 152.10 152.32 152.75 -0.11 118.41 2,240 3.49 1,627 3.24 0.02 5
40 15-Sep 153.99 155.20 152.00 152.49 153.77 -0.48 118.54 3,769 5.88 1,418 2.82 0.02 4
41 12-Sep 156.28 156.28 152.05 153.23 153.40 -0.85 119.12 2,157 3.37 979 1.95 0.02 3
42 11-Sep 153.37 157.80 153.37 154.54 155.05 0.57 120.14 2,381 3.71 1,426 2.84 0.02 4
43 10-Sep 151.67 154.00 151.25 153.67 153.28 2.40 119.46 2,957 4.61 2,030 4.04 0.03 6
44 09-Sep 153.02 154.90 149.00 150.07 150.91 -1.51 116.66 6,298 9.83 4,321 8.61 0.07 12
45 08-Sep 157.00 158.18 151.40 152.37 153.99 -1.45 118.45 9,143 14.26 5,801 11.56 0.09 16
46 05-Sep 157.86 158.00 154.21 154.61 155.28 -0.77 120.19 4,359 6.80 2,910 5.80 0.05 8
47 04-Sep 163.00 163.00 155.30 155.81 158.25 -2.09 121.12 4,288 6.69 2,277 4.54 0.04 6
48 03-Sep 154.79 162.00 153.79 159.14 158.09 3.49 123.71 17,382 27.12 8,590 17.11 0.14 24
49 02-Sep 153.56 160.95 152.10 153.78 156.02 2.56 119.55 18,903 29.49 4,423 8.81 0.07 12
50 01-Sep 148.96 151.50 148.22 149.94 149.81 0.91 116.56 2,194 3.42 1,132 2.25 0.02 3
51 29-Aug 153.00 153.00 148.10 148.59 149.51 -1.28 115.51 1,909 2.98 1,537 3.06 0.02 4
52 28-Aug 151.73 154.10 148.80 150.52 151.10 0.13 117.01 2,695 4.20 1,182 2.35 0.02 3
53 26-Aug 152.89 153.84 149.00 150.32 150.81 -2.50 116.86 3,694 5.76 2,303 4.59 0.03 6
54 25-Aug 152.70 155.00 152.00 154.18 153.64 0.71 119.86 6,637 10.35 4,183 8.33 0.06 12
55 22-Aug 156.50 156.78 152.95 153.10 154.59 -1.88 119.02 2,262 3.53 1,557 3.10 0.02 4
56 21-Aug 159.83 160.05 155.10 156.04 157.44 -2.65 121.30 7,674 11.97 3,642 7.25 0.06 10
57 20-Aug 160.90 161.60 158.01 160.28 160.00 0.68 124.60 15,319 23.90 11,010 21.93 0.00 31
58 19-Aug 158.00 161.00 153.20 159.19 157.83 1.74 123.75 10,130 15.80 6,680 13.31 0.11 19
59 18-Aug 158.77 158.77 151.65 156.46 155.66 0.70 121.63 9,698 15.13 4,928 9.82 0.08 14
60 14-Aug 154.90 156.05 152.01 155.37 154.71 1.14 120.78 9,152 14.28 5,993 11.94 0.09 17
61 13-Aug 153.95 154.38 151.38 153.62 153.27 1.67 119.42 5,190 8.10 2,848 5.67 0.04 8
62 12-Aug 155.49 155.50 150.42 151.10 151.93 -2.18 117.46 4,323 6.74 2,904 5.78 0.04 8
63 11-Aug 152.50 154.50 151.98 154.46 153.20 1.73 120.08 987 1.54 672 1.34 0.01 2
64 08-Aug 151.99 154.00 151.21 151.83 152.31 -0.20 118.03 1,486 2.32 896 1.78 0.01 3
65 07-Aug 153.40 154.50 150.01 152.14 152.15 -0.82 118.27 8,278 12.91 6,482 12.91 0.10 18
66 06-Aug 154.38 156.00 152.00 153.40 153.94 -0.34 119.25 5,944 9.27 4,268 8.50 0.07 12
67 05-Aug 155.00 155.18 152.42 153.93 153.33 0.91 119.66 3,458 5.39 2,775 5.53 0.04 8

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM    JSWCEMENT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com