Stockint.com

Loading a wholistic market research tool


Stock History for: KDDL, KDDL Limited, INE291D01011, Listing: 23-Mar-2016

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 3,815.25 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 13-Sep-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 2,050.0 Barrier: 2,709.9; Drift%: -12.4
Basic Industry: Gems, Jewellery And Watches Total Equity: 12,299,280 Low52 Date: 18-Feb-2025 SHP: 50.43 / 8.4 / 2.04 / 39.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3,351.0 / 2,050.0 Month: 2,948.8 / 2,650.0 Week: 2,678.0 / 2,501.1 Day: 2,427.6 / 2,352.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,370.10 2,427.60 2,352.10 2,411.00 2,392.24 0.54 2,965.00 7,552 1.46 3,288 1.16 0.79 7
2 26-Aug 2,415.90 2,435.00 2,384.10 2,398.10 2,403.37 -1.55 2,949.49 10,873 2.10 6,463 2.27 1.55 13
3 25-Aug 2,461.60 2,491.60 2,423.00 2,435.90 2,448.50 -1.43 2,995.98 10,299 1.99 6,173 2.17 1.51 13
4 22-Aug 2,555.00 2,562.40 2,461.00 2,471.30 2,485.26 -3.46 3,039.52 25,215 4.87 16,852 5.93 4.19 35
5 21-Aug 2,555.00 2,581.00 2,542.70 2,559.90 2,568.17 0.56 3,148.49 15,381 2.97 8,897 3.13 2.28 19
6 20-Aug 2,525.50 2,588.90 2,525.00 2,545.60 2,556.76 0.84 3,130.90 19,784 3.82 10,216 3.59 2.61 21
7 19-Aug 2,520.40 2,620.00 2,500.10 2,524.50 2,561.38 0.92 3,104.95 28,408 5.49 11,017 3.88 2.82 23
8 18-Aug 2,570.00 2,650.00 2,490.70 2,501.60 2,554.83 -3.47 3,076.79 38,227 7.38 25,574 9.00 6.53 53
9 14-Aug 2,539.90 2,678.00 2,536.20 2,591.40 2,609.34 2.85 3,187.24 23,806 4.60 8,395 2.95 2.19 17
10 13-Aug 2,532.30 2,567.30 2,501.10 2,519.50 2,533.00 -0.85 3,098.80 9,166 1.77 6,327 2.23 1.00 13
11 12-Aug 2,578.80 2,604.50 2,520.20 2,541.20 2,545.85 -0.63 3,125.49 9,880 1.91 6,122 2.15 1.56 13
12 11-Aug 2,585.40 2,615.90 2,550.10 2,557.40 2,583.85 -2.03 3,145.42 11,855 2.29 7,948 2.80 2.05 17
13 08-Aug 2,580.10 2,620.00 2,555.70 2,610.40 2,597.66 1.17 3,210.60 10,784 2.08 6,857 2.41 1.78 14
14 07-Aug 2,667.20 2,667.20 2,565.50 2,580.10 2,599.03 -2.69 3,173.34 11,694 2.26 6,303 2.22 1.64 13
15 06-Aug 2,679.40 2,699.00 2,620.70 2,651.40 2,646.71 -1.05 3,261.03 6,433 1.24 3,797 1.34 1.00 8
16 05-Aug 2,679.90 2,725.00 2,636.00 2,679.40 2,680.03 0.24 3,295.47 8,858 1.71 3,972 1.40 1.06 8
17 04-Aug 2,656.00 2,689.90 2,605.10 2,673.10 2,652.26 2.04 3,287.72 10,239 1.98 4,471 1.57 1.19 9
18 01-Aug 2,693.50 2,709.90 2,605.00 2,619.70 2,648.92 -2.93 3,222.04 10,942 2.11 6,383 2.25 1.69 13
19 31-Jul 2,650.00 2,729.90 2,650.00 2,698.80 2,711.08 -0.29 3,319.33 32,185 6.22 26,565 9.34 7.20 56
20 30-Jul 2,755.00 2,767.30 2,676.00 2,706.60 2,711.03 -1.28 3,328.92 26,885 5.19 14,651 5.15 3.97 31
21 29-Jul 2,800.00 2,810.00 2,718.60 2,741.60 2,754.24 -1.58 3,371.97 10,587 2.04 5,054 1.78 1.39 11
22 28-Jul 2,834.00 2,948.80 2,753.70 2,785.60 2,857.12 -3.00 3,426.09 27,148 5.24 10,216 3.59 2.92 22
23 25-Jul 2,891.70 2,902.70 2,845.00 2,871.90 2,870.05 -0.68 3,532.23 18,299 3.53 7,773 2.73 2.23 16
24 24-Jul 2,812.20 2,940.00 2,798.00 2,891.70 2,887.44 2.97 3,556.58 58,430 11.28 27,248 9.58 7.87 57
25 23-Jul 2,805.00 2,822.00 2,768.00 2,808.20 2,796.68 0.93 3,453.88 14,200 2.74 5,903 2.08 1.65 12
26 22-Jul 2,789.50 2,800.30 2,767.70 2,782.40 2,782.51 -0.02 3,422.15 14,011 2.71 6,727 2.37 1.87 14
27 21-Jul 2,737.70 2,825.00 2,724.10 2,782.90 2,786.10 1.65 3,422.77 28,380 5.48 12,089 4.25 3.37 25
28 18-Jul 2,764.20 2,844.10 2,721.00 2,737.70 2,776.61 -0.85 3,367.17 19,902 3.84 6,727 2.37 1.87 14
29 17-Jul 2,778.80 2,798.80 2,708.40 2,761.30 2,749.77 -1.05 3,396.20 20,155 3.89 11,401 4.01 3.14 24
30 16-Jul 2,785.00 2,832.40 2,771.60 2,790.70 2,806.39 0.46 3,432.36 16,613 3.21 7,269 2.56 2.04 15
31 15-Jul 2,762.20 2,795.00 2,745.10 2,777.90 2,770.85 0.15 3,416.62 12,274 2.37 5,738 2.02 1.59 12
32 14-Jul 2,705.80 2,786.00 2,672.80 2,773.70 2,734.26 2.51 3,411.45 13,680 2.64 5,933 2.09 1.62 12
33 11-Jul 2,716.00 2,752.90 2,675.10 2,705.80 2,711.40 -1.05 3,327.94 20,331 3.93 10,190 3.58 2.76 21
34 10-Jul 2,737.00 2,774.90 2,720.20 2,734.50 2,734.05 -0.09 3,363.24 13,086 2.53 5,453 1.92 1.49 11
35 09-Jul 2,768.80 2,864.90 2,717.60 2,737.00 2,776.59 -0.71 3,366.00 32,341 6.25 13,557 4.77 3.76 29
36 08-Jul 2,802.20 2,824.90 2,747.20 2,756.70 2,768.48 -1.65 3,390.54 8,556 1.65 4,487 1.58 1.24 9
37 07-Jul 2,848.20 2,854.70 2,794.00 2,803.00 2,825.27 -0.60 3,447.00 8,476 1.64 3,317 1.17 0.94 7
38 04-Jul 2,814.30 2,846.30 2,749.60 2,820.00 2,791.95 1.21 3,468.00 17,811 3.44 7,134 2.51 1.99 15
39 03-Jul 2,832.10 2,832.10 2,772.20 2,786.40 2,797.23 -1.22 3,427.07 9,892 1.91 4,529 1.59 1.27 10
40 02-Jul 2,834.90 2,859.60 2,796.90 2,820.80 2,823.94 -0.35 3,469.38 12,760 2.46 4,693 1.65 1.33 10
41 01-Jul 2,894.00 2,914.70 2,787.00 2,830.80 2,831.30 -1.93 3,481.68 21,753 4.20 7,049 2.48 2.00 15
42 30-Jun 2,679.50 2,912.20 2,658.50 2,886.60 2,828.30 8.81 3,550.31 81,690 15.78 28,872 10.16 8.17 61
43 27-Jun 2,678.80 2,730.90 2,649.00 2,653.00 2,681.33 -0.33 3,262.00 17,141 3.31 6,929 2.44 1.86 15
44 26-Jun 2,679.00 2,687.80 2,638.00 2,661.80 2,662.08 0.21 3,273.82 17,948 3.47 8,071 2.84 2.15 17
45 25-Jun 2,794.70 2,830.00 2,645.70 2,656.10 2,716.14 -4.45 3,266.81 39,162 7.56 20,340 7.15 5.52 43
46 24-Jun 2,770.00 2,797.20 2,737.30 2,779.80 2,768.84 1.69 3,418.95 17,249 3.33 6,058 2.13 1.68 13
47 23-Jun 2,730.00 2,828.60 2,702.00 2,733.50 2,768.08 -0.13 3,362.01 29,551 5.71 6,954 2.45 1.92 15
48 20-Jun 2,770.00 2,797.90 2,715.50 2,737.00 2,759.62 -0.75 3,366.00 17,700 3.42 6,189 2.18 1.71 13
49 19-Jun 2,843.40 2,867.40 2,749.90 2,757.60 2,795.29 -3.19 3,391.65 23,429 4.52 7,894 2.78 2.21 17
50 18-Jun 2,869.40 2,979.80 2,821.00 2,848.50 2,883.41 -0.21 3,503.45 57,296 11.07 9,948 3.50 2.87 21
51 17-Jun 3,009.90 3,079.80 2,821.20 2,854.40 2,968.55 -3.23 3,510.71 191,989 37.08 35,685 12.55 10.59 75
52 16-Jun 2,495.70 2,992.60 2,494.80 2,949.60 2,833.25 18.27 3,627.80 299,460 57.83 56,849 20.00 16.11 120
53 13-Jun 2,471.00 2,542.30 2,410.00 2,493.90 2,492.55 -0.97 3,067.32 12,763 2.46 5,854 2.06 1.46 12
54 12-Jun 2,544.00 2,550.00 2,506.00 2,518.40 2,526.38 -0.50 3,097.45 8,421 1.63 4,288 1.51 1.08 9
55 11-Jun 2,525.00 2,553.20 2,500.00 2,531.00 2,522.48 0.24 3,112.00 18,913 3.65 10,393 3.66 2.62 22
56 10-Jun 2,571.00 2,600.00 2,518.00 2,524.90 2,552.06 -1.65 3,105.45 22,452 4.34 13,983 4.92 3.57 29
57 09-Jun 2,646.80 2,678.70 2,555.00 2,567.20 2,602.39 -3.01 3,157.47 30,515 5.89 19,739 6.94 5.14 42
58 06-Jun 2,673.00 2,689.30 2,626.00 2,646.80 2,658.26 -0.96 3,255.37 8,418 1.63 3,824 1.35 1.02 8
59 05-Jun 2,668.80 2,674.20 2,634.10 2,672.40 2,660.53 1.14 3,286.86 12,276 2.37 7,241 2.55 1.93 15
60 04-Jun 2,654.50 2,673.00 2,626.00 2,642.20 2,649.06 -0.76 3,249.72 10,806 2.09 6,114 2.15 1.62 13
61 03-Jun 2,620.00 2,705.00 2,617.90 2,662.40 2,658.19 1.67 3,274.56 8,913 1.72 4,386 1.54 1.17 9
62 02-Jun 2,673.50 2,706.00 2,602.50 2,618.60 2,650.66 -1.74 3,220.69 13,415 2.59 8,006 2.82 2.12 17
63 30-May 2,702.60 2,712.80 2,650.00 2,665.10 2,680.06 -0.90 3,277.88 5,177 1.00 2,842 1.00 0.76 6
64 29-May 2,685.00 2,739.90 2,665.00 2,689.20 2,692.07 0.24 3,307.52 12,189 2.35 7,442 2.62 2.00 16
65 28-May 2,749.90 2,749.90 2,660.20 2,682.70 2,687.63 -1.55 3,299.53 7,771 1.50 3,689 1.30 0.99 8
66 27-May 2,718.70 2,739.90 2,653.00 2,725.00 2,704.79 0.59 3,351.00 10,126 1.96 4,162 1.46 1.13 9
67 26-May 2,680.30 2,727.00 2,672.10 2,709.00 2,706.74 1.07 3,331.00 8,596 1.66 3,904 1.37 1.06 8

Similar Stocks: TITAN    ETHOSLTD    SENCO    VAIBHAVGBL    KALYANKJIL    AUSOMENT    BANARBEADS    DPABHUSHAN    GOLDIAM    KANANIIND    KDDL    LGHL    LYPSAGEMS    MOKSH    MOTISONS    MVGJL    PCJEWELLER    PNGJL    RADHIKAJWE    RBZJEWEL    RGL    SILGO    SKYGOLD    TBZ    THANGAMAYL    RAJESHEXPO    SHUBHLAXMI    UTSSAV    KKJEWELS