Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KBCGLOBAL, KBC Global Limited, INE278R01034, Listing: 02-Apr-2018

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 1.28 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 07-Nov-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 1; VWAP21: Low52 Price: 0.34 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 5,228,758,452 Low52 Date: 22-May-2025 SHP: 0.83 / 0.0 / 0.0 / 99.17
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1.88 / 0.98 Month: 0.46 / 0.34 Week: - / - Day: 0.5 / 0.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 25-Jun 0.48 0.50 0.45 0.47 0.48 -2.08 245.75 30,163,604 7.87 0 0.00 0.00 58
2 24-Jun 0.52 0.53 0.48 0.48 0.50 -5.88 250.98 43,337,398 11.30 0 0.00 0.00 84
3 23-Jun 0.46 0.51 0.46 0.51 0.48 4.08 266.67 28,263,420 7.37 0 0.00 0.00 55
4 20-Jun 0.49 0.51 0.48 0.49 0.51 0.00 256.21 145,869,506 38.05 49,707,289 49,707,289.00 2.54 96
5 19-Jun 0.54 0.57 0.49 0.49 0.51 -10.91 256.21 238,314,433 62.16 102,371,199 102,371,199.00 5.22 197
6 18-Jun 0.62 0.67 0.55 0.55 0.60 -11.29 287.58 341,466,359 89.06 130,271,514 130,271,514.00 7.82 251
7 17-Jun 0.61 0.62 0.58 0.62 0.61 19.23 324.18 227,039,328 59.22 98,042,853 98,042,853.00 5.98 189
8 16-Jun 0.46 0.52 0.46 0.52 0.51 18.18 271.90 194,148,187 50.64 103,577,608 103,577,608.00 5.28 200
9 13-Jun 0.43 0.49 0.41 0.44 0.46 -2.22 230.07 225,002,578 58.69 90,254,055 90,254,055.00 4.15 174
10 12-Jun 0.39 0.45 0.38 0.45 0.44 18.42 235.29 208,104,804 54.28 70,013,015 70,013,015.00 3.08 135
11 11-Jun 0.38 0.39 0.38 0.38 0.39 0.00 198.69 49,765,725 12.98 24,092,871 24,092,871.00 0.94 46
12 10-Jun 0.39 0.39 0.37 0.38 0.38 0.00 198.69 29,872,929 7.79 10,011,355 10,011,355.00 0.38 19
13 09-Jun 0.37 0.39 0.37 0.38 0.38 2.70 198.69 31,744,885 8.28 15,536,265 15,536,265.00 0.59 30
14 06-Jun 0.37 0.38 0.36 0.37 0.38 2.78 193.46 57,328,539 14.95 31,242,412 31,242,412.00 1.19 60
15 05-Jun 0.35 0.38 0.35 0.36 0.37 2.86 188.24 47,405,508 12.36 23,572,819 23,572,819.00 0.87 45
16 04-Jun 0.35 0.37 0.35 0.35 0.36 -2.78 183.01 28,954,489 7.55 16,655,526 16,655,526.00 0.60 32
17 03-Jun 0.37 0.38 0.36 0.36 0.37 -2.70 188.24 18,067,943 4.71 12,435,439 12,435,439.00 0.46 24
18 02-Jun 0.36 0.38 0.36 0.37 0.37 0.00 193.46 43,838,616 11.43 22,578,701 22,578,701.00 0.84 44
19 30-May 0.39 0.39 0.36 0.37 0.37 -5.13 193.46 49,414,004 12.89 22,298,618 22,298,618.00 0.83 43
20 29-May 0.40 0.42 0.38 0.39 0.40 -2.50 203.92 34,040,205 8.88 18,547,269 18,547,269.00 0.74 36
21 28-May 0.39 0.42 0.38 0.40 0.41 2.56 209.15 133,138,717 34.73 70,374,573 70,374,573.00 2.89 136
22 27-May 0.39 0.40 0.37 0.39 0.39 2.63 203.92 25,133,864 6.56 9,636,599 9,636,599.00 0.38 19
23 26-May 0.38 0.39 0.37 0.38 0.38 2.70 198.69 47,397,866 12.36 13,450,931 13,450,931.00 0.51 26
24 23-May 0.36 0.39 0.35 0.37 0.37 2.78 193.46 55,535,883 14.48 18,743,374 18,743,374.00 0.69 36
25 22-May 0.35 0.37 0.34 0.36 0.36 2.86 188.24 34,997,322 9.13 15,091,146 15,091,146.00 0.54 29
26 21-May 0.37 0.38 0.35 0.35 0.36 -5.41 183.01 19,665,181 5.13 13,191,829 13,191,829.00 0.47 25
27 20-May 0.40 0.40 0.36 0.37 0.38 -5.13 193.46 38,159,737 9.95 16,324,627 16,324,627.00 0.62 31
28 19-May 0.39 0.40 0.37 0.39 0.39 0.00 203.92 43,229,555 11.28 21,935,196 21,935,196.00 0.86 42
29 16-May 0.38 0.41 0.38 0.39 0.40 0.00 203.92 35,820,998 9.34 14,410,700 14,410,700.00 0.58 28
30 15-May 0.37 0.40 0.36 0.39 0.39 5.41 203.92 51,996,483 13.56 21,320,762 21,320,762.00 0.83 41
31 14-May 0.36 0.38 0.34 0.37 0.37 5.71 193.46 75,061,652 19.58 27,094,278 27,094,278.00 1.00 52
32 13-May 0.37 0.37 0.34 0.35 0.35 -5.41 183.01 51,974,787 13.56 29,049,824 29,049,824.00 1.02 56
33 12-May 0.38 0.40 0.36 0.37 0.38 0.00 193.46 58,740,583 15.32 29,120,649 29,120,649.00 1.11 56
34 09-May 0.38 0.38 0.36 0.37 0.37 -2.63 193.46 27,453,791 7.16 6,670,402 6,670,402.00 0.25 13
35 08-May 0.38 0.39 0.37 0.38 0.38 0.00 198.69 25,546,937 6.66 9,263,875 9,263,875.00 0.35 18
36 07-May 0.40 0.41 0.37 0.38 0.39 -7.32 198.69 28,551,540 7.45 11,753,833 11,753,833.00 0.46 23
37 06-May 0.42 0.43 0.39 0.41 0.41 -2.38 214.38 17,919,105 4.67 10,087,946 10,087,946.00 0.41 19
38 05-May 0.43 0.45 0.39 0.42 0.42 -4.55 219.61 42,751,619 11.15 19,552,241 19,552,241.00 0.82 38
39 02-May 0.45 0.46 0.43 0.44 0.44 0.00 230.07 7,879,726 2.06 0 0.00 0.00 15
40 30-Apr 0.46 0.46 0.44 0.44 0.45 -4.35 230.07 8,251,017 2.15 0 0.00 0.00 16
41 29-Apr 0.46 0.47 0.44 0.46 0.46 0.00 240.52 8,366,309 2.18 0 0.00 0.00 16
42 28-Apr 0.46 0.47 0.45 0.46 0.46 0.00 240.52 5,391,448 1.41 0 0.00 0.00 10
43 25-Apr 0.48 0.48 0.46 0.46 0.47 -4.17 240.52 7,289,038 1.90 0 0.00 0.00 14
44 24-Apr 0.50 0.50 0.48 0.48 0.49 -2.04 250.98 6,815,955 1.78 0 0.00 0.00 13
45 23-Apr 0.49 0.50 0.48 0.49 0.50 2.08 256.21 10,134,686 2.64 0 0.00 0.00 20
46 22-Apr 0.47 0.49 0.47 0.48 0.49 2.13 250.98 14,982,564 3.91 0 0.00 0.00 29
47 21-Apr 0.46 0.48 0.45 0.47 0.46 2.17 245.75 9,094,569 2.37 0 0.00 0.00 18
48 17-Apr 0.47 0.47 0.46 0.46 0.47 -2.13 240.52 8,132,933 2.12 0 0.00 0.00 16
49 16-Apr 0.48 0.49 0.46 0.47 0.48 -2.08 245.75 13,051,338 3.40 0 0.00 0.00 25
50 15-Apr 0.51 0.51 0.47 0.48 0.49 -4.00 250.98 11,354,178 2.96 0 0.00 0.00 22
51 11-Apr 0.52 0.52 0.50 0.50 0.51 0.00 261.44 13,797,850 3.60 0 0.00 0.00 27
52 09-Apr 0.51 0.52 0.50 0.50 0.51 -5.66 261.44 13,012,112 3.39 0 0.00 0.00 25
53 08-Apr 0.54 0.55 0.52 0.53 0.52 -3.64 277.12 13,510,875 3.52 0 0.00 0.00 26
54 07-Apr 0.55 0.56 0.51 0.55 0.55 1.85 287.58 11,265,390 2.94 0 0.00 0.00 22
55 04-Apr 0.54 0.54 0.54 0.54 0.54 -47.57 282.35 3,834,041 1.00 0 0.00 0.00 7
56 03-Apr 1.00 1.05 0.98 1.03 1.02 3.00 538.56 11,294,924 2.95 0 0.00 0.00 44
57 02-Apr 1.02 1.04 1.00 1.00 1.02 -0.99 522.00 6,471,237 1.69 0 0.00 0.00 25
58 01-Apr 0.98 1.02 0.94 1.01 0.99 3.06 528.10 10,554,002 2.75 0 0.00 0.00 41
59 28-Mar 0.99 0.99 0.98 0.98 0.98 -2.97 512.42 2,723,927 0.71 0 0.00 0.00 11
60 27-Mar 1.01 1.02 1.01 1.01 1.02 -1.94 528.10 9,055,376 2.36 0 0.00 0.00 35
61 26-Mar 1.03 1.03 1.03 1.03 1.03 -1.90 538.56 5,138,165 1.34 0 0.00 0.00 20
62 25-Mar 1.06 1.06 1.05 1.05 1.05 -0.94 549.02 4,370,881 1.14 0 0.00 0.00 17
63 24-Mar 1.06 1.07 1.06 1.06 1.06 0.95 554.25 9,201,534 2.40 0 0.00 0.00 36
64 21-Mar 1.06 1.08 1.05 1.05 1.06 -0.94 549.02 10,765,920 2.81 0 0.00 0.00 42
65 20-Mar 1.04 1.06 1.04 1.06 1.04 1.92 554.25 2,601,696 0.68 0 0.00 0.00 10
66 19-Mar 1.04 1.05 1.04 1.04 1.04 0.00 543.79 2,759,263 0.72 0 0.00 0.00 11
67 18-Mar 1.02 1.04 1.02 1.04 1.04 1.96 543.79 2,959,838 0.77 0 0.00 0.00 11

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    KBCGLOBAL    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com