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: 46.0; Drift%: 5.45
Industry: Agricultural Food & other Products Face Value: 2; VWAP21: Low52 Price: 32.9 Barrier: -; Drift%: -
Basic Industry: Other Agricultural Products Total Equity: 63,601,700 Low52 Date: 29-Apr-2025 SHP: 41.36 / 0.0 / 0.0 / 58.64
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 61.6 / 38.8 Month: 48.55 / 38.5 Week: 44.0 / 39.5 Day: 50.9 / 48.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 49.50 50.90 48.40 48.65 49.44 -1.32 309.42 457,500 91.48 330,000 65.99 1.63 88
2 26-Aug 48.95 50.50 46.00 49.30 48.82 10.17 313.56 562,500 112.48 435,000 86.98 2.12 117
3 25-Aug 42.20 48.00 41.00 44.75 43.78 6.04 284.62 507,500 101.48 435,000 86.98 1.90 117
4 22-Aug 40.70 42.50 40.00 42.20 41.28 3.69 268.40 435,000 86.98 325,000 64.99 1.34 87
5 21-Aug 40.90 41.85 39.50 40.70 40.73 -0.61 258.86 142,500 28.49 105,000 21.00 0.43 28
6 20-Aug 40.25 42.95 38.35 40.95 41.30 -0.97 260.45 355,000 70.99 260,000 51.99 1.07 70
7 19-Aug 40.60 41.95 40.60 41.35 41.29 0.73 262.99 165,000 32.99 145,000 28.99 0.60 39
8 18-Aug 42.00 43.00 40.50 41.05 41.64 -3.64 261.08 82,500 16.50 70,000 14.00 0.29 19
9 14-Aug 42.45 43.00 42.00 42.60 42.47 1.91 270.94 200,000 39.99 115,000 23.00 0.49 31
10 13-Aug 42.00 42.00 40.85 41.80 41.85 -1.42 265.86 87,500 17.50 70,000 14.00 0.29 19
11 12-Aug 41.55 44.00 40.30 42.40 42.64 2.29 269.67 360,000 71.99 305,000 60.99 1.30 82
12 11-Aug 40.80 42.50 39.50 41.45 40.22 3.62 263.63 372,500 74.49 272,500 54.49 1.10 73
13 08-Aug 42.00 42.85 40.00 40.00 40.90 -5.33 254.00 95,000 19.00 75,000 15.00 0.31 20
14 07-Aug 42.50 42.55 41.55 42.25 42.16 -1.40 268.72 27,500 5.50 22,500 4.50 0.09 6
15 06-Aug 41.80 42.90 41.00 42.85 42.39 2.15 272.53 40,000 8.00 32,500 6.50 0.14 9
16 05-Aug 40.05 42.50 40.05 41.95 41.62 -0.71 266.81 42,500 8.50 22,500 4.50 0.09 6
17 04-Aug 44.00 44.00 42.00 42.25 42.56 -1.17 268.72 242,500 48.49 182,500 36.49 0.78 49
18 01-Aug 43.00 43.85 42.10 42.75 43.18 -1.27 271.90 565,000 112.98 362,500 72.49 1.57 97
19 31-Jul 42.95 44.00 42.05 43.30 43.56 0.70 275.40 167,500 33.49 140,000 27.99 0.61 38
20 30-Jul 43.00 43.30 43.00 43.00 43.12 -0.58 273.00 182,500 36.49 182,500 36.49 0.79 49
21 29-Jul 42.50 43.50 42.50 43.25 43.17 3.10 275.08 147,500 29.49 120,000 24.00 0.52 32
22 28-Jul 40.90 42.50 40.10 41.95 41.48 2.57 266.81 592,500 118.48 567,500 113.48 2.35 152
23 25-Jul 40.95 41.00 40.00 40.90 40.65 -1.33 260.13 457,500 91.48 422,500 84.48 1.72 113
24 24-Jul 42.10 42.20 39.55 41.45 41.06 1.10 263.63 255,000 50.99 230,000 45.99 0.94 62
25 23-Jul 41.30 41.60 38.50 41.00 40.15 -0.73 260.00 60,000 12.00 42,500 8.50 0.17 11
26 22-Jul 41.30 42.00 40.30 41.30 41.46 0.00 262.68 72,500 14.50 65,000 13.00 0.27 17
27 21-Jul 41.00 41.75 40.80 41.30 41.47 -1.90 262.68 95,000 19.00 80,000 16.00 0.33 21
28 18-Jul 42.70 42.75 40.50 42.10 41.91 -1.29 267.76 195,000 38.99 147,500 29.49 0.62 40
29 17-Jul 43.00 43.50 42.00 42.65 42.82 0.00 271.26 112,500 22.50 95,000 19.00 0.41 25
30 16-Jul 44.65 44.65 40.85 42.65 43.06 -4.48 271.26 290,000 57.99 267,500 53.49 1.15 72
31 15-Jul 45.00 45.00 43.05 44.65 44.57 1.48 283.98 287,500 57.49 257,500 51.49 1.15 69
32 14-Jul 45.85 45.90 44.00 44.00 44.53 -1.23 279.00 112,500 22.50 87,500 17.50 0.39 23
33 11-Jul 44.00 44.95 43.90 44.55 44.53 0.45 283.35 700,000 139.97 435,000 86.98 1.94 117
34 10-Jul 43.90 45.00 43.05 44.35 44.34 0.80 282.07 385,000 76.98 357,500 71.49 1.59 96
35 09-Jul 44.15 48.55 43.50 44.00 44.08 -0.34 279.00 602,500 120.48 530,000 105.98 2.34 142
36 08-Jul 43.00 44.25 42.45 44.15 43.52 2.67 280.80 455,000 90.98 402,500 80.48 1.75 108
37 07-Jul 43.25 43.50 42.00 43.00 43.25 -0.58 273.00 307,500 61.49 267,500 53.49 1.16 72
38 04-Jul 43.50 43.60 42.00 43.25 43.17 0.23 275.08 510,000 101.98 340,000 67.99 1.47 91
39 03-Jul 43.50 44.00 42.70 43.15 43.17 -0.80 274.44 905,000 180.96 880,000 175.96 3.80 236
40 02-Jul 43.00 44.00 42.00 43.50 43.19 0.12 276.67 315,000 62.99 260,000 51.99 1.12 70
41 01-Jul 43.00 44.95 41.75 43.45 43.40 0.93 276.35 437,500 87.48 417,500 83.48 1.81 112
42 30-Jun 39.10 43.95 39.10 43.05 42.81 5.64 273.81 520,000 103.98 452,500 90.48 1.94 121
43 27-Jun 44.35 46.75 39.95 40.75 42.00 -8.12 259.18 372,500 74.49 320,000 63.99 1.00 86
44 26-Jun 43.85 45.00 42.65 44.35 43.49 1.14 282.07 1,007,500 201.46 965,000 192.96 4.20 259
45 25-Jun 41.50 43.90 41.50 43.85 42.19 4.90 278.89 147,500 29.49 102,500 20.50 0.43 27
46 24-Jun 43.05 44.50 40.75 41.80 42.25 -2.56 265.86 87,500 17.50 47,500 9.50 0.20 13
47 23-Jun 44.00 44.10 41.80 42.90 43.11 -4.56 272.85 72,500 14.50 52,500 10.50 0.23 14
48 20-Jun 50.95 52.35 43.55 44.95 48.50 -6.26 285.89 497,500 99.48 297,500 59.49 1.44 80
49 19-Jun 47.90 48.05 46.05 47.95 47.97 9.73 304.97 477,500 95.48 357,500 71.49 1.71 96
50 18-Jun 39.90 43.85 38.90 43.70 41.65 9.52 277.94 347,500 69.49 285,000 56.99 1.19 76
51 17-Jun 36.85 40.00 36.85 39.90 38.96 7.84 253.77 622,500 124.48 600,000 119.98 2.34 161
52 16-Jun 38.85 39.70 35.10 37.00 38.22 -5.13 235.00 392,500 78.48 362,500 72.49 1.39 97
53 13-Jun 39.00 39.40 37.15 39.00 38.97 -1.89 248.00 585,000 116.98 572,500 114.48 2.23 154
54 11-Jun 41.50 41.50 38.10 39.75 39.49 2.05 252.82 162,500 32.49 152,500 30.49 0.60 41
55 10-Jun 39.95 39.95 38.00 38.95 38.62 0.13 247.73 450,000 89.98 422,500 84.48 1.63 113
56 09-Jun 38.90 39.80 37.60 38.90 38.49 -2.26 247.41 185,000 36.99 87,500 17.50 0.34 23
57 06-Jun 38.00 40.35 38.00 39.80 38.58 4.74 253.13 305,000 60.99 170,000 33.99 0.66 46
58 05-Jun 39.00 39.75 37.05 38.00 38.00 -2.56 241.00 147,500 29.49 142,500 28.49 0.00 38
59 04-Jun 38.40 39.00 38.40 39.00 38.70 1.30 248.00 5,000 1.00 5,000 1.00 0.02 1
60 03-Jun 38.50 38.50 38.50 38.50 38.50 -3.14 244.87 7,500 1.50 7,500 1.50 0.03 2
61 02-Jun 40.00 40.50 38.55 39.75 40.00 -1.36 252.82 37,500 7.50 30,000 6.00 0.00 8
62 30-May 39.50 40.90 39.50 40.30 39.67 0.75 256.31 450,000 89.98 350,000 69.99 1.39 94
63 29-May 38.70 41.00 38.50 40.00 39.55 1.27 254.00 467,500 93.48 457,500 91.48 1.81 123
64 28-May 39.95 40.40 39.05 39.50 40.00 2.60 251.23 90,000 18.00 82,500 16.50 0.00 22
65 27-May 38.45 38.50 38.00 38.50 38.36 1.18 244.87 415,000 82.98 405,000 80.98 1.55 109
66 26-May 41.00 41.00 38.00 38.05 38.22 -3.67 242.00 292,500 58.49 292,500 58.49 1.12 78
67 23-May 40.50 40.50 39.50 39.50 40.25 -2.47 251.23 10,000 2.00 10,000 2.00 0.04 3

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com