Kanorichem History

Stock History for: KANORICHEM, Kanoria Chemicals & Industries Limited, INE138C01024, Listing: 08-Feb-1995

Macro-sector: Commodities	Band: 20	High52 Price: 176.9	Mkt_Cap Category: Others
Sector: Chemicals	Lot Size: 1	High52 Date: 16-Sep-2024	Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals	Face Value: 5	Low52 Price: 73.01	Barrier: -; Drift%: -
Basic Industry: Commodity Chemicals	Total Equity: 43,693,333	Low52 Date: 07-Apr-2025	SHP: 74.4 / 0.05 / 0.08 / 25.48

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 119.8 / 74.0	Month: 91.59 / 74.0	Week: 88.34 / 74.0	Day: 81.0 / 75.44	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	08-Apr	75.45	81.00	75.44	79.56	78.25	6.61	347.62	24,711	1.00	13,223	1.09	0.10	0.12
2	07-Apr	76.25	76.25	73.01	74.63	74.34	-4.28	326.08	36,087	1.46	17,067	1.41	0.13	0.15
3	04-Apr	81.06	81.23	76.27	77.97	78.84	-4.45	340.68	26,663	1.08	13,645	1.12	0.11	0.12
4	03-Apr	79.00	82.15	78.49	81.60	80.59	3.46	356.54	44,316	1.79	19,139	1.58	0.15	0.17
5	02-Apr	77.81	80.49	76.00	78.87	78.72	-0.16	344.61	42,656	1.73	12,139	1.00	0.10	0.11
6	01-Apr	74.01	79.50	74.01	79.00	77.17	5.43	345.00	84,380	3.41	31,775	2.62	0.25	0.29
7	28-Mar	77.20	78.90	74.00	74.93	76.43	-1.28	327.39	93,502	3.78	43,232	3.56	0.33	0.39
8	27-Mar	79.39	80.50	75.10	75.90	77.22	-4.40	331.63	165,112	6.68	78,614	6.48	0.61	0.71
9	26-Mar	83.74	84.75	78.11	79.39	81.16	-4.26	346.88	86,617	3.51	52,680	4.34	0.43	0.47
10	25-Mar	84.50	85.73	82.50	82.92	83.79	-2.07	362.31	147,699	5.98	92,623	7.63	0.78	0.83
11	24-Mar	86.95	88.34	82.50	84.67	85.67	-1.62	369.95	187,262	7.58	114,623	9.44	0.98	1.03
12	21-Mar	84.60	88.07	84.00	86.06	86.33	2.22	376.02	164,544	6.66	97,538	8.03	0.84	0.88
13	20-Mar	83.39	91.59	82.91	84.19	85.82	0.57	367.85	347,752	14.07	197,815	16.29	1.70	1.78
14	19-Mar	82.90	84.35	82.00	83.71	83.59	2.33	365.76	122,381	4.95	102,437	8.44	0.86	0.92
15	18-Mar	80.00	83.00	76.51	81.80	79.98	4.75	357.41	166,420	6.73	128,421	10.58	1.03	1.15
16	17-Mar	77.23	80.22	77.21	78.09	78.10	-0.13	341.20	125,693	5.09	105,362	8.68	0.82	0.95
17	13-Mar	79.44	80.49	77.21	78.19	78.88	-0.41	341.64	141,129	5.71	120,240	9.90	0.95	1.08
18	12-Mar	80.59	81.60	78.10	78.51	79.68	-1.31	343.04	27,064	1.10	18,815	1.55	0.15	0.17
19	11-Mar	81.79	82.70	79.00	79.55	79.91	-3.32	347.58	41,411	1.68	31,531	2.60	0.25	0.28
20	10-Mar	86.90	86.90	80.25	82.28	84.55	-4.05	359.51	40,469	1.64	32,537	2.68	0.28	0.29
21	07-Mar	84.06	86.44	82.00	85.75	84.30	2.28	374.67	44,174	1.79	24,060	1.98	0.20	0.22
22	06-Mar	86.00	86.49	83.20	83.84	84.61	-1.14	366.32	34,190	1.38	23,305	1.92	0.20	0.21
23	05-Mar	78.80	85.00	78.27	84.81	82.82	9.56	370.56	40,534	1.64	25,705	2.12	0.21	0.23
24	04-Mar	75.01	80.22	74.90	77.41	78.24	0.89	338.23	44,539	1.80	26,853	2.21	0.21	0.24
25	03-Mar	79.55	79.75	75.31	76.73	76.47	-1.22	335.26	48,859	1.98	31,641	2.61	0.24	0.28
26	28-Feb	84.00	84.00	77.00	77.68	78.66	-9.38	339.41	112,711	4.56	89,709	7.39	0.71	0.81
27	27-Feb	89.55	89.56	85.10	85.72	86.97	-3.52	374.54	11,966	0.48	7,072	0.58	0.06	0.06
28	25-Feb	89.88	90.49	88.01	88.85	89.07	-0.62	388.22	14,227	0.58	10,521	0.87	0.09	0.09
29	24-Feb	92.85	92.85	88.70	89.40	89.93	-4.11	390.62	17,140	0.69	6,670	0.55	0.06	0.06
30	21-Feb	94.50	95.70	92.10	93.23	94.15	-0.98	407.35	33,705	1.36	15,287	1.26	0.14	0.14
31	20-Feb	91.39	94.50	91.00	94.15	92.99	3.02	411.37	21,820	0.88	13,380	1.10	0.12	0.12
32	19-Feb	86.24	93.00	86.00	91.39	90.59	7.14	399.31	23,124	0.94	12,105	1.00	0.11	0.11
33	18-Feb	87.28	87.54	83.57	85.30	85.09	-1.42	372.70	17,410	0.70	11,296	0.93	0.10	0.10
34	17-Feb	88.00	89.99	85.51	86.53	87.59	-5.51	378.08	36,435	1.47	21,253	1.75	0.19	0.19
35	14-Feb	98.58	98.58	90.99	91.58	92.99	-7.10	400.14	39,357	1.59	25,467	2.10	0.24	0.23
36	13-Feb	101.40	102.62	97.10	98.58	100.37	-1.07	430.73	11,015	0.45	6,188	0.51	0.06	0.06
37	12-Feb	99.01	101.00	94.00	99.65	96.71	0.95	435.40	31,425	1.27	16,712	1.38	0.16	0.15
38	11-Feb	100.20	103.23	95.25	98.71	99.26	-3.78	431.30	36,415	1.47	20,236	1.67	0.20	0.18
39	10-Feb	104.04	104.04	101.81	102.59	102.85	-1.41	448.25	7,453	0.30	5,313	0.44	0.05	0.05
40	07-Feb	105.45	105.50	103.50	104.06	104.27	-0.38	454.67	14,699	0.59	9,144	0.75	0.10	0.08
41	06-Feb	106.50	106.74	104.03	104.46	105.09	-1.18	456.42	12,557	0.51	7,394	0.61	0.08	0.07
42	05-Feb	107.00	108.50	104.75	105.71	106.18	-1.08	461.88	28,765	1.16	19,863	1.64	0.21	0.18
43	04-Feb	104.77	107.30	104.77	106.86	106.00	2.86	466.91	13,325	0.54	6,109	0.50	0.00	0.05
44	03-Feb	105.01	105.01	103.22	103.89	103.94	-1.92	453.93	7,770	0.31	4,996	0.41	0.05	0.04
45	01-Feb	106.27	109.90	105.05	105.92	107.18	0.61	462.80	12,177	0.49	4,027	0.33	0.04	0.04
46	31-Jan	105.40	106.90	104.16	105.28	105.61	1.07	460.00	12,466	0.50	6,377	0.53	0.07	0.06
47	30-Jan	105.39	107.99	103.50	104.17	105.45	-1.72	455.15	13,329	0.54	7,709	0.64	0.08	0.07
48	29-Jan	104.90	107.00	104.02	105.99	105.81	2.21	463.11	13,349	0.54	7,915	0.65	0.08	0.07
49	28-Jan	105.93	105.93	100.10	103.70	102.38	-1.33	453.10	32,652	1.32	17,003	1.40	0.17	0.15
50	27-Jan	106.83	106.83	101.50	105.10	103.59	-1.36	459.22	26,134	1.06	13,189	1.09	0.14	0.12
51	24-Jan	111.19	111.64	105.25	106.55	108.45	-3.52	465.55	15,371	0.62	7,448	0.61	0.08	0.07
52	23-Jan	111.38	115.25	110.01	110.44	112.74	-1.09	482.55	34,494	1.40	14,828	1.22	0.17	0.13
53	22-Jan	113.10	114.00	109.01	111.64	111.38	-2.63	487.79	16,325	0.66	8,759	0.72	0.10	0.08
54	21-Jan	112.65	117.24	110.20	114.58	114.46	2.63	500.64	74,535	3.02	33,974	2.80	0.39	0.31
55	20-Jan	109.10	111.90	109.10	111.57	110.90	1.02	487.49	11,799	0.48	7,325	0.60	0.08	0.07
56	17-Jan	110.93	110.93	108.83	110.43	110.08	0.54	482.51	10,015	0.41	5,746	0.47	0.06	0.05
57	16-Jan	108.10	112.98	107.63	109.83	109.89	2.87	479.88	23,235	0.94	10,283	0.85	0.11	0.09
58	15-Jan	108.60	111.00	105.90	106.68	108.86	-1.39	466.12	18,931	0.77	9,259	0.76	0.10	0.08
59	14-Jan	102.60	109.00	102.60	108.16	107.18	3.26	472.59	24,201	0.98	13,780	1.14	0.15	0.12
60	13-Jan	110.20	110.26	104.01	104.63	106.73	-6.24	457.16	51,651	2.09	29,796	2.45	0.32	0.27
61	10-Jan	117.29	117.29	110.10	111.16	112.35	-3.74	485.70	19,697	0.80	8,437	0.69	0.09	0.08
62	09-Jan	111.93	119.80	111.93	115.32	117.02	3.43	503.87	115,667	4.68	38,466	3.17	0.45	0.35
63	08-Jan	111.87	112.60	111.00	111.36	111.54	-1.20	486.57	12,875	0.52	5,549	0.46	0.06	0.05
64	07-Jan	112.55	113.53	109.41	112.70	112.69	1.20	492.42	15,643	0.63	7,611	0.63	0.09	0.07
65	06-Jan	114.10	115.88	110.80	111.35	112.28	-4.80	486.53	26,971	1.09	15,079	1.24	0.17	0.14
66	03-Jan	115.73	118.20	114.83	116.69	116.93	0.97	509.86	27,679	1.12	15,925	1.31	0.19	0.14
67	02-Jan	119.05	119.05	115.10	115.56	116.21	-1.69	504.92	20,556	0.83	12,584	1.04	0.15	0.11

Showing 1 to 67 of 67 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com