Stockint.com

Loading a wholistic market research tool


Stock History for: KAMDHENU, Kamdhenu Limited, INE390H01012, Listing: 09-May-2006

Macro-sector: Industrials Band: 20 High52 Price: 67.3 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 13-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 25.1 Barrier: 29.79; Drift%: -7.97
Basic Industry: Iron & Steel Products Total Equity: 281,383,000 Low52 Date: 09-Apr-2025 SHP: 49.12 / 3.8 / 0.39 / 46.79
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 524.95 / 27.36 Month: 34.75 / 28.83 Week: 30.59 / 28.65 Day: 27.72 / 27.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 27.51 27.72 27.10 27.59 27.41 0.18 776.34 680,337 2.08 359,227 2.36 0.98 27
2 26-Aug 27.86 28.00 27.40 27.54 27.60 -0.72 774.93 520,537 1.59 289,179 1.90 0.80 22
3 25-Aug 28.38 28.38 27.61 27.74 27.93 -2.08 780.56 1,929,020 5.91 1,499,029 9.86 4.19 117
4 22-Aug 29.65 29.79 27.99 28.33 28.70 -4.42 797.16 1,648,519 5.05 1,206,544 7.94 3.46 94
5 21-Aug 29.58 30.10 29.46 29.64 29.75 0.54 834.02 636,802 1.95 364,592 2.40 1.08 29
6 20-Aug 29.21 29.69 29.10 29.48 29.40 1.13 829.52 347,865 1.07 202,856 1.33 0.60 16
7 19-Aug 29.26 29.70 28.99 29.15 29.25 -0.58 820.23 967,542 2.96 439,773 2.89 1.29 34
8 18-Aug 29.45 29.89 29.20 29.32 29.46 -0.17 825.01 408,042 1.25 241,358 1.59 0.71 19
9 14-Aug 29.85 29.85 29.25 29.37 29.40 -0.61 826.42 326,569 1.00 200,646 1.32 0.59 16
10 13-Aug 29.01 29.70 29.01 29.55 29.41 1.97 831.49 349,915 1.07 151,958 1.00 0.45 12
11 12-Aug 30.59 30.59 28.65 28.98 29.78 -1.53 815.45 1,806,222 5.53 752,610 4.95 2.24 59
12 11-Aug 29.98 30.33 29.00 29.43 29.82 -1.57 828.11 1,009,702 3.09 443,992 2.92 1.32 37
13 08-Aug 29.59 30.85 29.26 29.90 30.02 1.46 841.34 987,041 3.02 401,328 2.64 1.20 33
14 07-Aug 29.62 30.00 29.01 29.47 29.42 -0.20 829.24 1,400,741 4.29 591,682 3.89 1.74 49
15 06-Aug 30.10 30.17 29.46 29.53 29.75 -1.40 830.92 372,023 1.14 201,590 1.33 0.60 17
16 05-Aug 30.79 30.79 29.90 29.95 30.13 -1.42 842.74 744,017 2.28 359,092 2.36 1.08 30
17 04-Aug 30.23 30.90 29.63 30.38 30.20 1.37 854.84 514,553 1.58 285,504 1.88 0.86 24
18 01-Aug 29.90 30.32 29.77 29.97 30.04 -0.70 843.30 477,299 1.46 242,346 1.59 0.73 20
19 31-Jul 30.53 31.50 29.00 30.18 30.55 3.07 849.21 2,547,227 7.80 1,044,229 6.87 3.19 87
20 30-Jul 29.58 29.82 29.02 29.28 29.36 -0.64 823.89 434,002 1.33 235,068 1.55 0.69 20
21 29-Jul 29.40 29.82 28.83 29.47 29.23 0.07 829.24 714,395 2.19 313,188 2.06 0.92 26
22 28-Jul 29.50 29.79 29.40 29.45 29.58 -1.34 828.67 439,655 1.35 247,283 1.63 0.73 21
23 25-Jul 30.00 30.49 29.40 29.85 29.93 -1.00 839.93 979,100 3.00 452,899 2.98 1.36 38
24 24-Jul 29.82 30.40 29.68 30.15 30.07 1.34 848.37 599,393 1.84 310,317 2.04 0.93 26
25 23-Jul 29.72 30.00 29.36 29.75 29.58 0.57 837.11 396,809 1.22 189,047 1.24 0.56 16
26 22-Jul 30.28 30.28 29.48 29.58 29.84 -1.73 832.33 779,700 2.39 472,752 3.11 1.41 39
27 21-Jul 30.07 30.22 29.95 30.10 30.07 0.10 846.96 472,885 1.45 276,222 1.82 0.83 23
28 18-Jul 30.29 30.43 29.90 30.07 30.10 -0.40 846.12 775,805 2.38 339,581 2.23 1.02 28
29 17-Jul 30.20 30.45 30.07 30.19 30.22 0.00 849.50 747,483 2.29 309,336 2.04 0.93 26
30 16-Jul 30.30 30.48 30.13 30.19 30.28 -0.95 849.50 527,885 1.62 276,948 1.82 0.84 23
31 15-Jul 29.99 30.65 29.89 30.48 30.31 2.14 857.66 1,165,705 3.57 519,475 3.42 1.57 43
32 14-Jul 30.07 30.19 29.66 29.84 29.94 -1.03 839.65 776,260 2.38 380,426 2.50 1.14 32
33 11-Jul 29.90 30.38 29.72 30.15 30.07 0.74 848.37 1,021,132 3.13 418,459 2.75 1.26 35
34 10-Jul 30.09 30.36 29.81 29.93 30.00 -0.50 842.18 908,173 2.78 534,255 3.52 1.00 44
35 09-Jul 30.30 30.68 30.00 30.08 30.23 -0.76 846.40 1,516,969 4.65 630,803 4.15 1.91 52
36 08-Jul 30.42 30.94 29.96 30.31 30.36 -0.49 852.87 1,752,929 5.37 757,050 4.98 2.30 63
37 07-Jul 31.00 31.19 29.95 30.46 30.33 -1.90 857.09 2,575,514 7.89 1,277,350 8.41 3.87 106
38 04-Jul 31.00 31.20 30.70 31.05 30.90 0.23 873.69 1,042,455 3.19 538,160 3.54 1.66 45
39 03-Jul 30.71 31.19 30.62 30.98 30.98 0.16 871.72 3,074,715 9.42 2,019,323 13.29 6.26 168
40 02-Jul 34.00 34.75 30.55 30.93 32.53 -1.81 870.32 34,636,792 106.06 9,590,606 63.11 31.20 797
41 01-Jul 31.29 31.80 30.90 31.50 31.32 1.06 886.36 1,859,712 5.69 820,244 5.40 2.57 68
42 30-Jun 31.51 32.19 30.81 31.17 31.19 -0.19 877.07 3,024,005 9.26 1,056,358 6.95 3.29 88
43 27-Jun 31.12 32.08 30.82 31.23 31.51 0.74 878.76 2,290,459 7.01 973,524 6.41 3.07 82
44 26-Jun 31.49 31.50 30.80 31.00 31.05 -1.12 872.00 929,336 2.85 483,405 3.18 1.50 41
45 25-Jun 30.25 31.48 30.18 31.35 31.03 4.78 882.14 1,692,393 5.18 912,288 6.00 2.83 77
46 24-Jun 30.83 31.58 29.26 29.92 30.43 -2.45 841.90 2,817,981 8.63 1,290,769 8.49 3.93 109
47 23-Jun 30.55 31.05 29.96 30.67 30.54 -1.06 863.00 2,044,713 6.26 855,624 5.63 2.61 72
48 20-Jun 30.48 31.33 30.15 31.00 30.90 2.11 872.00 985,807 3.02 363,532 2.39 1.12 31
49 19-Jun 31.57 31.66 29.83 30.36 30.49 -3.22 854.28 3,793,853 11.62 1,108,538 7.29 3.38 94
50 18-Jun 31.05 32.30 30.21 31.37 31.15 -0.03 882.70 3,743,069 11.46 1,268,901 8.35 3.95 107
51 17-Jun 31.96 32.79 31.18 31.38 31.84 -1.85 882.98 2,813,146 8.61 697,133 4.59 2.22 59
52 16-Jun 32.69 34.49 31.50 31.97 32.46 -1.48 899.58 8,761,318 26.83 2,063,569 13.58 6.70 174
53 13-Jun 30.22 33.00 30.22 32.45 32.19 -2.46 913.09 1,974,830 6.05 585,917 3.86 1.89 49
54 12-Jun 34.13 34.24 32.80 33.27 33.52 -2.03 936.16 1,526,878 4.68 586,724 3.86 1.97 49
55 11-Jun 33.62 35.95 33.57 33.96 34.92 1.65 955.58 9,535,884 29.20 3,056,082 20.11 10.67 258
56 10-Jun 33.50 33.69 33.25 33.41 33.45 -0.09 940.10 856,615 2.62 377,084 2.48 1.26 32
57 09-Jun 33.44 33.90 33.07 33.44 33.52 0.60 940.94 774,071 2.37 361,818 2.38 1.21 31
58 06-Jun 33.40 33.57 33.14 33.24 33.37 -0.45 935.32 883,893 2.71 379,841 2.50 1.27 32
59 05-Jun 33.74 34.65 33.11 33.39 33.45 -0.95 939.54 2,239,924 6.86 1,006,384 6.62 3.37 85
60 04-Jun 33.37 33.84 33.27 33.71 33.60 1.38 948.54 1,204,151 3.69 565,950 3.72 1.90 48
61 03-Jun 32.94 34.25 32.66 33.25 33.48 0.94 935.60 5,782,545 17.71 1,624,167 10.69 5.44 137
62 02-Jun 33.78 33.99 32.10 32.94 33.22 -3.09 926.88 1,930,695 5.91 749,714 4.93 2.49 63
63 30-May 34.00 34.83 33.60 33.99 34.09 -0.03 956.42 2,618,492 8.02 1,355,588 8.92 4.62 114
64 29-May 33.48 34.49 33.20 34.00 33.90 3.03 956.00 5,853,801 17.93 2,507,557 16.50 8.50 212
65 28-May 32.25 33.87 31.00 33.00 32.75 6.59 928.00 13,734,193 42.06 5,289,030 34.81 17.32 446
66 27-May 31.44 32.20 30.00 30.96 30.77 -0.13 871.16 17,500,193 53.59 6,597,570 43.42 20.30 557
67 26-May 28.95 32.20 28.57 31.00 30.84 8.70 872.00 10,743,695 32.90 3,042,986 20.03 9.38 257

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SHAH    SHAHALLOYS    SMLT    STEELXIND    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    SURANI    SWASTIK    NMSTEEL    PSRAJ