Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KCK, Kck Industries Limited, INE0J1E01027, Listing: 08-Jul-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 2 High52 Price: 70.55 Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods Lot Size: 2,500 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 2; VWAP21: Low52 Price: 25.5 Barrier: 28.0; Drift%: -4.87
Basic Industry: Other Agricultural Products Total Equity: 63,601,700 Low52 Date: 11-Nov-2025 SHP: 25.36 / 0.0 / 0.0 / 74.64
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 61.6 / 38.8 Month: 46.9 / 28.15 Week: 36.65 / 31.45 Day: 26.75 / 26.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 26.00 26.75 26.00 26.70 26.69 4.71 169.82 302,500 40.33 297,500 39.66 0.79 63
2 11-Nov 25.50 25.50 25.50 25.50 25.50 -5.03 162.18 122,500 16.33 122,500 16.33 0.31 33
3 10-Nov 26.85 28.00 26.85 26.85 27.35 -4.96 170.77 170,000 22.66 157,500 21.00 0.43 42
4 07-Nov 28.05 29.80 28.05 28.25 28.13 -4.24 179.67 135,000 18.00 130,000 17.33 0.37 35
5 06-Nov 29.95 29.95 28.50 29.50 28.88 -1.67 187.63 552,500 73.66 497,500 66.32 1.44 133
6 04-Nov 28.40 30.90 28.40 30.00 29.10 0.33 190.00 162,500 21.66 160,000 21.33 0.47 43
7 03-Nov 29.90 29.90 29.90 29.90 29.90 -4.93 190.17 55,000 7.33 55,000 7.33 0.16 15
8 31-Oct 31.45 33.40 31.45 31.45 31.58 -4.98 200.03 157,500 21.00 152,500 20.33 0.48 41
9 30-Oct 31.80 33.90 31.80 33.10 32.76 -1.05 210.52 267,500 35.66 260,000 34.66 0.85 70
10 29-Oct 33.85 33.85 32.15 33.45 33.16 -1.18 212.75 220,000 29.33 215,000 28.66 0.71 58
11 28-Oct 33.90 35.70 33.85 33.85 34.23 -4.92 215.29 247,500 33.00 230,000 30.66 0.79 62
12 27-Oct 35.80 36.65 34.70 35.60 35.17 -2.47 226.42 115,000 15.33 110,000 14.66 0.39 29
13 24-Oct 35.00 36.75 33.75 36.50 35.54 3.11 232.15 265,000 35.33 167,500 22.33 0.60 45
14 23-Oct 35.00 36.00 34.65 35.40 34.92 -2.88 225.15 185,000 24.66 135,000 18.00 0.47 36
15 21-Oct 35.95 36.90 35.95 36.45 36.26 1.53 231.83 20,000 2.67 17,500 2.33 0.06 5
16 20-Oct 36.50 36.50 34.10 35.90 34.59 0.00 228.33 57,500 7.67 47,500 6.33 0.16 13
17 17-Oct 34.05 36.80 34.05 35.90 34.49 0.28 228.33 410,000 54.66 352,500 46.99 1.22 95
18 16-Oct 35.80 37.65 35.80 35.80 36.45 -4.91 227.69 432,500 57.66 337,500 44.99 1.23 90
19 15-Oct 37.70 38.25 35.85 37.65 37.46 -0.13 239.46 845,000 112.65 517,500 68.99 1.94 139
20 14-Oct 36.20 37.75 36.00 37.70 37.36 2.17 239.78 652,500 86.99 502,500 66.99 1.88 135
21 13-Oct 37.00 37.00 36.90 36.90 36.91 -0.40 234.69 45,000 6.00 45,000 6.00 0.17 12
22 10-Oct 37.70 37.90 36.65 37.05 36.85 -3.89 235.64 107,500 14.33 100,000 13.33 0.37 27
23 09-Oct 37.05 39.95 36.95 38.55 37.77 -0.90 245.18 147,500 19.66 120,000 16.00 0.45 32
24 08-Oct 39.00 39.00 37.05 38.90 37.93 -0.26 247.41 12,500 1.67 12,500 1.67 0.05 3
25 07-Oct 37.75 40.10 37.75 39.00 38.66 -1.76 248.00 207,500 27.66 192,500 25.66 0.74 52
26 06-Oct 39.70 39.70 39.70 39.70 39.70 -4.91 252.50 7,500 1.00 7,500 1.00 0.03 2
27 03-Oct 41.75 41.75 41.75 41.75 41.75 -5.01 265.54 22,500 3.00 22,500 3.00 0.09 6
28 01-Oct 42.75 44.05 41.00 43.95 43.20 2.81 279.53 315,000 41.99 135,000 18.00 0.58 36
29 30-Sep 44.00 46.90 42.00 42.75 44.35 -2.62 271.90 757,500 100.99 557,500 74.32 2.47 149
30 29-Sep 40.90 44.45 38.50 43.90 42.11 18.49 279.21 1,440,000 191.97 820,000 109.32 3.45 220
31 26-Sep 31.50 37.05 31.10 37.05 35.52 19.90 235.64 877,500 116.98 592,500 78.99 2.10 159
32 25-Sep 33.00 33.00 30.30 30.90 31.39 -2.98 196.53 317,500 42.33 225,000 30.00 0.71 60
33 24-Sep 32.50 33.95 28.15 31.85 31.51 0.31 202.57 692,500 92.32 252,500 33.66 0.80 68
34 23-Sep 35.00 35.65 29.65 31.75 32.53 -10.31 201.94 517,500 68.99 332,500 44.33 1.08 89
35 22-Sep 37.45 37.45 34.05 35.40 35.45 -4.84 225.15 120,000 16.00 87,500 11.67 0.31 23
36 19-Sep 36.10 37.90 36.10 37.20 37.00 4.79 236.60 100,000 13.33 67,500 9.00 0.00 18
37 18-Sep 36.60 37.00 35.05 35.50 36.22 -3.79 225.79 345,000 45.99 287,500 38.33 1.04 77
38 17-Sep 37.95 38.00 36.50 36.90 36.91 -2.89 234.69 185,000 24.66 165,000 22.00 0.61 44
39 16-Sep 38.95 39.45 36.75 38.00 37.64 -2.44 241.00 695,000 92.65 345,000 45.99 1.30 93
40 15-Sep 38.50 39.90 38.50 38.95 39.32 -0.13 247.73 152,500 20.33 130,000 17.33 0.51 35
41 12-Sep 40.20 40.20 36.60 39.00 38.60 -1.02 248.00 352,500 46.99 247,500 33.00 0.96 66
42 11-Sep 39.80 39.90 38.55 39.40 39.59 -0.25 250.59 415,000 55.33 232,500 31.00 0.92 62
43 10-Sep 40.10 40.10 39.00 39.50 39.44 -1.25 251.23 95,000 12.66 70,000 9.33 0.28 19
44 09-Sep 41.30 41.30 37.50 40.00 38.96 -1.11 254.00 380,000 50.66 227,500 30.33 0.89 61
45 08-Sep 39.20 40.90 39.20 40.45 40.12 -0.49 257.27 57,500 7.67 42,500 5.67 0.17 11
46 05-Sep 39.75 40.65 38.50 40.65 39.94 2.26 258.54 77,500 10.33 55,000 7.33 0.22 15
47 04-Sep 41.45 41.95 38.60 39.75 40.44 -2.81 252.82 285,000 37.99 247,500 33.00 1.00 66
48 03-Sep 40.05 42.20 39.60 40.90 40.94 1.74 260.13 155,000 20.66 102,500 13.66 0.42 27
49 02-Sep 44.30 44.30 39.50 40.20 41.15 -8.84 255.68 292,500 38.99 220,000 29.33 0.91 59
50 01-Sep 44.50 45.95 42.20 44.10 44.18 -0.23 280.48 900,000 119.98 780,000 103.99 3.45 209
51 29-Aug 47.95 47.95 44.00 44.20 45.45 -9.15 281.12 290,000 38.66 260,000 34.66 1.18 70
52 28-Aug 49.50 50.90 48.40 48.65 49.44 -1.32 309.42 457,500 60.99 330,000 43.99 1.63 88
53 26-Aug 48.95 50.50 46.00 49.30 48.82 10.17 313.56 562,500 74.99 435,000 57.99 2.12 117
54 25-Aug 42.20 48.00 41.00 44.75 43.78 6.04 284.62 507,500 67.66 435,000 57.99 1.90 117
55 22-Aug 40.70 42.50 40.00 42.20 41.28 3.69 268.40 435,000 57.99 325,000 43.33 1.34 87
56 21-Aug 40.90 41.85 39.50 40.70 40.73 -0.61 258.86 142,500 19.00 105,000 14.00 0.43 28
57 20-Aug 40.25 42.95 38.35 40.95 41.30 -0.97 260.45 355,000 47.33 260,000 34.66 1.07 70
58 19-Aug 40.60 41.95 40.60 41.35 41.29 0.73 262.99 165,000 22.00 145,000 19.33 0.60 39
59 18-Aug 42.00 43.00 40.50 41.05 41.64 -3.64 261.08 82,500 11.00 70,000 9.33 0.29 19
60 14-Aug 42.45 43.00 42.00 42.60 42.47 1.91 270.94 200,000 26.66 115,000 15.33 0.49 31
61 13-Aug 42.00 42.00 40.85 41.80 41.85 -1.42 265.86 87,500 11.67 70,000 9.33 0.29 19
62 12-Aug 41.55 44.00 40.30 42.40 42.64 2.29 269.67 360,000 47.99 305,000 40.66 1.30 82
63 11-Aug 40.80 42.50 39.50 41.45 40.22 3.62 263.63 372,500 49.66 272,500 36.33 1.10 73
64 08-Aug 42.00 42.85 40.00 40.00 40.90 -5.33 254.00 95,000 12.66 75,000 10.00 0.31 20
65 07-Aug 42.50 42.55 41.55 42.25 42.16 -1.40 268.72 27,500 3.67 22,500 3.00 0.09 6
66 06-Aug 41.80 42.90 41.00 42.85 42.39 2.15 272.53 40,000 5.33 32,500 4.33 0.14 9
67 05-Aug 40.05 42.50 40.05 41.95 41.62 -0.71 266.81 42,500 5.67 22,500 3.00 0.09 6

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SHEETAL    TBI    VISHWAS    USASEEDS    SAWALIYA    REGAAL    TRUALT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com