Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KAVVERITEL, Kavveri Telecom Products Limited, INE641C01019, Listing: 29-Jan-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 2 High52 Price: 65.94 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 01-Jan-2025 Bumper: -; Drift%: -
Industry: Telecom - Equipment & Accessories Face Value: 10; VWAP21: Low52 Price: 13.6 Barrier: -; Drift%: -
Basic Industry: Telecom - Equipment & Accessories Total Equity: 20,124,260 Low52 Date: 04-Jun-2024 SHP: 15.41 / 7.61 / 0.01 / 76.97
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 65.94 / 41.14 Month: 59.09 / 42.01 Week: - / - Day: 44.0 / 43.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 20-Jun 44.00 44.00 43.81 43.81 43.84 -2.01 88.16 16,331 19.58 0 0.00 0.00 11
2 19-Jun 44.71 44.71 44.71 44.71 44.71 -2.02 89.98 6,672 8.00 0 0.00 0.00 4
3 18-Jun 46.57 46.57 45.63 45.63 45.91 -2.02 91.83 6,500 7.79 0 0.00 0.00 4
4 17-Jun 46.57 46.57 46.57 46.57 46.57 -2.02 93.72 20,891 25.05 0 0.00 0.00 13
5 16-Jun 48.40 48.40 47.53 47.53 47.86 -2.00 95.65 8,111 9.73 0 0.00 0.00 5
6 13-Jun 47.40 48.90 47.40 48.50 48.37 0.27 97.60 29,985 35.95 0 0.00 0.00 19
7 12-Jun 46.48 48.37 46.48 48.37 47.50 1.98 97.34 83,108 99.65 0 0.00 0.00 54
8 11-Jun 47.43 47.43 47.43 47.43 47.43 -2.00 95.45 9,554 11.46 0 0.00 0.00 6
9 10-Jun 48.40 48.40 48.40 48.40 48.40 -2.00 97.40 18,244 21.88 0 0.00 0.00 12
10 09-Jun 49.39 49.39 49.39 49.39 49.39 -2.00 99.39 6,804 8.16 0 0.00 0.00 4
11 06-Jun 50.40 50.40 50.40 50.40 50.40 -2.00 101.43 17,312 20.76 0 0.00 0.00 11
12 05-Jun 51.43 51.43 51.43 51.43 51.43 -2.00 103.50 18,814 22.56 0 0.00 0.00 12
13 04-Jun 52.48 52.48 52.48 52.48 52.48 1.98 105.61 58,481 70.12 0 0.00 0.00 38
14 03-Jun 51.46 51.46 51.46 51.46 51.46 1.98 103.56 18,396 22.06 0 0.00 0.00 12
15 02-Jun 50.46 50.46 50.46 50.46 50.46 1.98 101.55 67,846 81.35 0 0.00 0.00 44
16 30-May 49.48 49.48 49.48 49.48 49.48 -2.00 99.57 21,023 25.21 0 0.00 0.00 14
17 29-May 50.49 50.49 50.49 50.49 50.49 -2.02 101.61 10,349 12.41 0 0.00 0.00 7
18 28-May 51.53 51.53 51.53 51.53 51.53 -2.02 103.70 13,868 16.63 0 0.00 0.00 9
19 27-May 52.59 52.59 52.59 52.59 52.59 -2.01 105.83 5,057 6.06 0 0.00 0.00 3
20 26-May 53.67 53.67 53.67 53.67 53.67 -2.01 108.01 6,557 7.86 0 0.00 0.00 4
21 23-May 54.77 54.77 54.77 54.77 54.77 -2.00 110.22 2,030 2.43 0 0.00 0.00 1
22 22-May 55.89 55.89 55.89 55.89 55.89 -2.02 112.47 7,654 9.18 0 0.00 0.00 5
23 21-May 57.04 57.04 57.04 57.04 57.04 -2.01 114.79 12,598 15.11 0 0.00 0.00 8
24 20-May 59.09 59.09 57.06 58.21 58.80 3.43 117.14 199,819 239.59 0 0.00 0.00 129
25 19-May 56.28 56.28 56.28 56.28 56.28 5.00 113.26 55,755 66.85 0 0.00 0.00 39
26 16-May 53.60 53.60 53.60 53.60 53.60 5.00 107.87 66,089 79.24 0 0.00 0.00 46
27 15-May 51.05 51.05 49.60 51.05 51.04 5.00 102.73 76,703 91.97 0 0.00 0.00 53
28 14-May 48.62 48.62 48.62 48.62 48.62 4.99 97.84 12,544 15.04 0 0.00 0.00 9
29 13-May 46.30 46.31 46.30 46.31 46.31 4.99 93.20 31,528 37.80 0 0.00 0.00 22
30 12-May 44.11 44.11 42.01 44.11 43.98 5.00 88.77 21,532 25.82 0 0.00 0.00 15
31 09-May 42.49 42.49 42.01 42.01 42.08 -2.01 84.54 15,597 18.70 0 0.00 0.00 11
32 08-May 42.03 42.87 42.03 42.87 42.78 2.00 86.27 7,591 9.10 0 0.00 0.00 5
33 07-May 42.03 42.03 42.03 42.03 42.03 -2.01 84.58 11,554 13.85 0 0.00 0.00 8
34 06-May 42.89 42.89 42.89 42.89 42.89 -2.01 86.31 3,085 3.70 0 0.00 0.00 2
35 05-May 43.77 43.77 43.77 43.77 43.77 -2.01 88.08 13,826 16.58 0 0.00 0.00 10
36 02-May 44.67 44.67 44.67 44.67 44.67 -2.02 89.90 3,203 3.84 0 0.00 0.00 2
37 30-Apr 45.59 45.59 45.59 45.59 45.59 -2.02 91.75 2,326 2.79 0 0.00 0.00 2
38 29-Apr 46.53 46.53 46.53 46.53 46.53 -2.00 93.64 6,360 7.63 0 0.00 0.00 4
39 28-Apr 47.15 47.50 47.15 47.48 47.38 0.74 95.55 5,208 6.24 0 0.00 0.00 4
40 25-Apr 46.21 47.13 46.21 47.13 46.84 1.99 94.85 33,808 40.54 0 0.00 0.00 23
41 24-Apr 46.21 46.21 46.21 46.21 46.21 1.99 92.99 13,559 16.26 0 0.00 0.00 9
42 23-Apr 45.31 45.31 45.29 45.31 45.30 1.98 91.18 44,170 52.96 0 0.00 0.00 31
43 22-Apr 44.43 44.43 44.43 44.43 44.43 2.00 89.41 14,217 17.05 0 0.00 0.00 10
44 21-Apr 41.86 43.56 41.86 43.56 42.27 1.99 87.66 18,122 21.73 0 0.00 0.00 13
45 17-Apr 43.00 43.00 42.71 42.71 42.71 -2.02 85.95 18,693 22.41 0 0.00 0.00 13
46 16-Apr 44.48 44.48 43.59 43.59 44.02 -2.00 87.72 14,129 16.94 0 0.00 0.00 10
47 15-Apr 44.48 44.48 44.48 44.48 44.48 -2.00 89.51 3,869 4.64 0 0.00 0.00 3
48 11-Apr 46.00 46.00 45.39 45.39 45.47 -2.01 91.34 9,481 11.37 0 0.00 0.00 7
49 09-Apr 46.32 46.32 46.32 46.32 46.32 -2.01 93.22 833 1.00 0 0.00 0.00 1
50 08-Apr 47.27 47.27 47.27 47.27 47.27 -2.01 95.13 2,544 3.05 0 0.00 0.00 2
51 07-Apr 48.24 48.24 48.24 48.24 48.24 -2.01 97.08 939 1.13 0 0.00 0.00 1
52 04-Apr 49.23 49.23 49.23 49.23 49.23 -2.01 99.07 3,985 4.78 0 0.00 0.00 3
53 03-Apr 50.25 50.25 50.24 50.24 50.25 -2.01 101.10 8,220 9.86 0 0.00 0.00 6
54 02-Apr 48.99 51.51 48.00 51.27 50.44 4.50 103.18 66,212 79.39 0 0.00 0.00 46
55 01-Apr 46.78 49.11 46.78 49.06 48.83 4.87 98.73 89,960 107.87 0 0.00 0.00 62
56 28-Mar 46.50 47.18 43.00 46.78 45.78 4.09 94.14 35,449 42.50 0 0.00 0.00 25
57 27-Mar 43.34 44.94 43.34 44.94 44.59 5.00 90.44 24,542 29.43 0 0.00 0.00 17
58 26-Mar 46.60 46.60 42.28 42.80 43.50 -3.84 86.13 24,530 29.41 0 0.00 0.00 17
59 25-Mar 42.44 44.56 41.94 44.51 43.30 4.88 89.57 28,018 33.59 0 0.00 0.00 19
60 24-Mar 43.99 45.00 41.97 42.44 42.60 -3.85 85.41 45,070 54.04 0 0.00 0.00 31
61 21-Mar 47.00 47.00 43.40 44.14 44.65 -3.39 88.83 33,101 39.69 0 0.00 0.00 23
62 20-Mar 42.76 47.00 42.76 45.69 45.49 1.80 91.95 36,117 43.31 0 0.00 0.00 25
63 19-Mar 42.80 46.00 42.80 44.88 44.67 -0.27 90.32 12,102 14.51 0 0.00 0.00 8
64 18-Mar 43.00 45.00 41.14 45.00 43.14 3.90 90.00 43,539 52.21 0 0.00 0.00 30
65 17-Mar 44.10 47.31 42.80 43.31 43.91 -3.88 87.16 27,910 33.47 0 0.00 0.00 19
66 13-Mar 45.06 47.60 45.06 45.06 45.14 -5.02 90.68 25,352 30.40 0 0.00 0.00 18
67 12-Mar 44.84 49.48 44.84 47.44 46.44 0.49 95.47 60,212 72.20 0 0.00 0.00 42

Similar Stocks: OPTIEMUS    STLTECH    AKSHOPTFBR    BIRLACABLE    KAVVERITEL    MRO-TEK    TNTELE    ITI    TEJASNET    FROG   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com