Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KAMOPAINTS, Kamdhenu Ventures Limited, INE0BTI01037, Listing: 24-Jan-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 58.6 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: Low52 Price: 8.36 Barrier: 9.28; Drift%: 8.75
Basic Industry: Paints Total Equity: 314,355,000 Low52 Date: 18-Aug-2025 SHP: 50.33 / 3.05 / 0.01 / 46.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 19.27 / 9.1 Month: 10.5 / 9.2 Week: 9.39 / 9.0 Day: 10.3 / 10.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 10.27 10.30 10.05 10.17 10.19 -0.97 319.70 2,111,305 25.75 1,275,378 1,275,378.00 1.30 87
2 26-Aug 10.50 10.54 10.25 10.27 10.35 -1.44 322.84 2,366,398 28.87 1,384,641 1,384,641.00 1.43 94
3 25-Aug 10.76 10.76 10.36 10.42 10.44 0.58 327.56 6,737,992 82.19 3,265,163 3,265,163.00 3.41 223
4 22-Aug 10.36 10.45 10.23 10.36 10.34 1.57 325.67 7,931,361 96.75 3,040,973 3,040,973.00 3.14 208
5 21-Aug 10.40 10.46 10.18 10.20 10.23 0.00 320.64 5,354,109 65.31 3,191,823 3,191,823.00 3.27 218
6 20-Aug 10.13 10.48 10.01 10.20 10.23 1.90 320.64 7,137,988 87.07 3,922,206 3,922,206.00 4.01 268
7 19-Aug 9.55 10.26 9.55 10.01 10.06 5.26 314.67 16,621,254 202.76 6,065,857 6,065,857.00 6.10 414
8 18-Aug 9.24 10.05 8.36 9.51 9.46 4.05 298.95 8,431,837 102.86 4,007,985 4,007,985.00 3.79 273
9 14-Aug 9.20 9.33 9.05 9.14 9.18 0.66 287.32 631,366 7.70 399,315 399,315.00 0.37 27
10 13-Aug 9.10 9.20 9.00 9.08 9.10 -0.66 285.43 2,559,476 31.22 2,404,084 2,404,084.00 2.19 164
11 12-Aug 9.13 9.29 9.11 9.14 9.16 0.11 287.32 112,539 1.37 84,174 84,174.00 0.08 6
12 11-Aug 9.07 9.39 9.00 9.13 9.12 -1.40 287.01 203,490 2.48 160,503 160,503.00 0.15 12
13 08-Aug 9.11 9.43 9.08 9.26 9.15 0.87 291.09 189,432 2.31 130,764 130,764.00 0.12 9
14 07-Aug 9.65 9.65 9.04 9.18 9.17 -2.13 288.58 253,917 3.10 166,137 166,137.00 0.15 12
15 06-Aug 9.29 9.58 9.18 9.38 9.40 2.74 294.86 319,673 3.90 253,205 253,205.00 0.24 18
16 05-Aug 9.04 9.28 9.02 9.13 9.12 -0.98 287.01 411,951 5.03 324,746 324,746.00 0.30 23
17 04-Aug 9.36 9.64 9.01 9.22 9.39 -1.28 289.84 922,522 11.25 365,712 365,712.00 0.34 26
18 01-Aug 9.42 9.48 9.23 9.34 9.37 -0.85 293.61 97,237 1.19 0 0.00 0.00 7
19 31-Jul 9.50 9.60 9.20 9.42 9.44 -1.15 296.12 122,854 1.50 0 0.00 0.00 9
20 30-Jul 9.73 9.73 9.50 9.53 9.58 -0.83 299.58 81,976 1.00 0 0.00 0.00 6
21 29-Jul 9.89 9.89 9.50 9.61 9.62 -0.62 302.10 180,132 2.20 0 0.00 0.00 13
22 28-Jul 9.84 10.09 9.65 9.67 9.79 -1.63 303.98 393,408 4.80 0 0.00 0.00 28
23 25-Jul 9.90 9.91 9.78 9.83 9.82 -0.81 309.01 160,056 1.95 0 0.00 0.00 11
24 24-Jul 10.03 10.03 9.85 9.91 9.95 0.20 311.53 184,768 2.25 0 0.00 0.00 13
25 23-Jul 10.09 10.11 9.87 9.89 9.94 -0.30 310.90 111,165 1.36 0 0.00 0.00 8
26 22-Jul 10.07 10.10 9.85 9.92 9.97 0.10 311.84 646,358 7.88 0 0.00 0.00 46
27 21-Jul 9.97 10.20 9.85 9.91 9.98 -0.60 311.53 134,168 1.64 0 0.00 0.00 10
28 18-Jul 10.04 10.20 9.94 9.97 10.00 0.30 313.41 140,100 1.71 0 0.00 0.00 10
29 17-Jul 10.24 10.24 9.90 9.94 10.01 -1.00 312.47 230,212 2.81 0 0.00 0.00 17
30 16-Jul 10.04 10.27 9.92 10.04 10.07 -0.20 315.61 126,564 1.54 0 0.00 0.00 9
31 15-Jul 10.07 10.37 9.52 10.06 9.90 1.72 316.24 313,213 3.82 0 0.00 0.00 22
32 14-Jul 10.19 10.20 9.85 9.89 9.95 -1.30 310.90 413,251 5.04 0 0.00 0.00 30
33 11-Jul 10.05 10.39 9.98 10.02 10.13 0.20 314.98 428,161 5.22 0 0.00 0.00 31
34 10-Jul 9.90 10.05 9.75 10.00 9.92 0.70 314.00 170,061 2.07 0 0.00 0.00 12
35 09-Jul 9.98 9.98 9.81 9.93 9.92 -0.10 312.15 269,921 3.29 0 0.00 0.00 19
36 08-Jul 9.98 9.99 9.85 9.94 9.95 0.00 312.47 252,530 3.08 0 0.00 0.00 18
37 07-Jul 9.97 10.00 9.81 9.94 9.95 -0.30 312.47 294,794 3.60 0 0.00 0.00 21
38 04-Jul 10.19 10.19 9.80 9.97 9.99 -0.30 313.41 514,726 6.28 0 0.00 0.00 37
39 03-Jul 10.24 10.28 9.99 10.00 10.10 -1.86 314.00 348,273 4.25 0 0.00 0.00 25
40 02-Jul 10.30 10.50 10.11 10.19 10.21 -0.78 320.33 220,486 2.69 0 0.00 0.00 16
41 01-Jul 10.48 10.48 10.23 10.27 10.29 0.49 322.84 220,224 2.69 0 0.00 0.00 16
42 30-Jun 10.20 10.78 10.20 10.22 10.33 -0.49 321.27 562,184 6.86 0 0.00 0.00 40
43 27-Jun 10.39 10.80 10.20 10.27 10.43 -2.84 322.84 857,176 10.46 0 0.00 0.00 62
44 26-Jun 10.90 10.90 10.48 10.57 10.56 -1.67 332.27 390,670 4.77 0 0.00 0.00 28
45 25-Jun 10.98 11.12 10.50 10.75 10.71 -0.19 337.93 488,614 5.96 0 0.00 0.00 35
46 24-Jun 10.70 11.18 10.62 10.77 10.88 0.65 338.56 134,165 1.64 0 0.00 0.00 10
47 23-Jun 10.49 11.08 10.35 10.70 10.49 0.66 336.36 150,003 1.83 0 0.00 0.00 11
48 20-Jun 10.66 10.99 10.55 10.63 10.78 -2.57 334.16 153,265 1.87 0 0.00 0.00 11
49 19-Jun 11.00 11.24 10.85 10.91 10.99 -2.24 342.96 104,594 1.28 0 0.00 0.00 8
50 18-Jun 11.00 11.27 11.00 11.16 11.12 0.09 350.82 237,766 2.90 0 0.00 0.00 17
51 17-Jun 11.20 11.40 11.05 11.15 11.20 -1.50 350.51 160,947 1.96 0 0.00 0.00 12
52 16-Jun 11.40 11.45 11.09 11.32 11.20 -1.14 355.85 264,161 3.22 0 0.00 0.00 19
53 13-Jun 11.53 11.59 11.25 11.45 11.41 -2.22 359.94 312,005 3.81 0 0.00 0.00 22
54 12-Jun 11.99 11.99 11.65 11.71 11.78 -0.68 368.11 371,407 4.53 0 0.00 0.00 27
55 11-Jun 11.60 11.94 11.60 11.79 11.84 0.34 370.62 389,583 4.75 0 0.00 0.00 28
56 10-Jun 11.68 11.89 11.35 11.75 11.79 0.60 369.37 272,554 3.32 0 0.00 0.00 20
57 09-Jun 12.05 12.09 11.50 11.68 11.70 -2.01 367.17 418,248 5.10 0 0.00 0.00 30
58 06-Jun 11.45 11.93 11.35 11.92 11.90 4.84 374.71 788,213 9.62 0 0.00 0.00 57
59 05-Jun 11.40 11.59 11.25 11.37 11.41 0.71 357.42 135,522 1.65 0 0.00 0.00 10
60 04-Jun 11.21 11.50 11.21 11.29 11.33 -1.57 354.91 168,605 2.06 0 0.00 0.00 12
61 03-Jun 11.64 11.65 11.11 11.47 11.48 -0.61 360.57 1,421,757 17.34 0 0.00 0.00 102
62 02-Jun 11.74 11.80 11.40 11.54 11.56 -1.28 362.77 683,761 8.34 0 0.00 0.00 49
63 30-May 11.72 11.89 11.50 11.69 11.67 0.78 367.48 1,254,564 15.30 0 0.00 0.00 90
64 29-May 11.83 12.22 11.26 11.60 11.65 -1.94 364.65 2,887,862 35.23 0 0.00 0.00 207
65 28-May 12.15 12.15 11.78 11.83 11.99 1.11 371.88 1,371,156 16.73 0 0.00 0.00 98
66 27-May 11.68 11.94 11.60 11.70 11.65 0.17 367.80 2,139,673 26.10 0 0.00 0.00 154
67 26-May 11.88 11.88 11.60 11.68 11.73 -1.93 367.17 151,015 1.84 0 0.00 0.00 11

Similar Stocks: ASIANPAINT    INDIGOPNTS    BERGEPAINT    AKZOINDIA    KAMOPAINTS    SHALPAINTS    SIRCA    KANSAINER   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com