Kdl History | Stockint

Stock History for: KDL, Kore Digital Limited, INE0O4R01018, Listing: 14-Jun-2023

Macro-sector: Telecommunication	Band: 5	High52 Price: 2,856.15	Mkt_Cap Category: SME
Sector: Telecommunication	Lot Size: 50	High52 Date:	Bumper: -; Drift%: -
Industry: Telecom - Services	Face Value: 10	Low52 Price: 483.9	Barrier: -; Drift%: -
Basic Industry: Telecom - Infrastructure	Total Equity: 12,024,000	Low52 Date:	SHP: 62.69 / 0.01 / 0.0 / 37.31

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 1,912.6 / 262.1	Month: 386.2 / 262.1	Week: 315.0 / 269.2	Day: 305.4 / 305.4	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	07-Apr	305.40	305.40	305.40	305.40	305.40	-4.99	367.21	1,650	1.00	1,650	1.00	0.05	0.04
2	04-Apr	327.80	327.80	301.20	321.45	323.64	2.96	386.51	50,550	30.62	38,250	23.17	1.24	0.85
3	03-Apr	291.40	312.20	291.40	312.20	309.88	4.99	375.39	22,050	13.36	20,700	12.54	0.64	0.46
4	02-Apr	285.00	297.35	283.20	297.35	296.44	5.00	357.53	17,700	10.72	17,400	10.54	0.52	0.39
5	01-Apr	276.00	287.90	273.05	283.20	275.84	1.76	340.52	16,800	10.18	15,900	9.63	0.44	0.35
6	28-Mar	271.05	287.00	271.05	278.30	281.21	1.76	334.63	34,950	21.17	32,250	19.53	0.91	0.72
7	27-Mar	278.00	285.35	269.20	273.50	273.46	-3.48	328.86	61,800	37.43	59,850	36.25	1.64	1.33
8	26-Mar	288.00	301.85	275.40	283.35	281.54	-2.26	340.70	54,450	32.98	51,900	31.44	1.46	1.16
9	25-Mar	315.00	315.00	288.00	289.90	301.43	-4.15	348.58	34,650	20.99	30,750	18.63	0.93	0.69
10	24-Mar	297.95	302.45	288.00	302.45	297.95	5.00	363.67	66,900	40.52	63,450	38.43	1.89	1.41
11	21-Mar	289.85	298.20	276.10	288.05	289.45	1.34	346.35	67,200	40.70	60,600	36.71	1.75	1.35
12	20-Mar	294.95	303.90	275.00	284.25	285.70	-1.80	341.78	90,150	54.60	83,850	50.79	2.40	1.87
13	19-Mar	262.10	289.60	262.10	289.45	276.99	4.93	348.03	179,100	108.48	166,350	100.76	4.61	3.71
14	18-Mar	275.85	275.85	275.85	275.85	275.85	-4.99	331.68	23,400	14.17	23,400	14.17	0.65	0.52
15	17-Mar	290.35	290.35	290.35	290.35	290.35	-4.99	349.12	15,600	9.45	15,300	9.27	0.44	0.34
16	13-Mar	305.60	305.60	305.60	305.60	305.60	-4.99	367.45	11,550	7.00	11,550	7.00	0.35	0.26
17	12-Mar	325.00	338.00	321.65	321.65	322.29	-4.99	386.75	19,650	11.90	19,200	11.63	0.62	0.43
18	11-Mar	338.55	338.55	338.55	338.55	338.55	-5.00	407.07	10,350	6.27	10,350	6.27	0.35	0.23
19	10-Mar	386.20	386.20	352.00	356.35	377.02	-3.13	428.48	54,150	32.80	49,350	29.89	1.86	1.10
20	07-Mar	353.45	367.85	353.45	367.85	361.48	2.00	442.30	71,550	43.34	70,800	42.88	2.56	1.58
21	06-Mar	360.65	360.65	360.65	360.65	360.65	-2.00	433.65	6,300	3.82	6,300	3.82	0.23	0.14
22	05-Mar	368.00	368.00	368.00	368.00	368.00	-2.00	442.00	1,950	1.18	1,950	1.18	0.00	0.04
23	04-Mar	375.50	375.50	375.50	375.50	375.50	-2.00	451.50	1,950	1.18	1,950	1.18	0.07	0.04
24	03-Mar	383.15	383.15	383.15	383.15	383.15	-2.00	460.70	2,100	1.27	2,100	1.27	0.08	0.05
25	28-Feb	390.95	390.95	390.95	390.95	390.95	-1.99	470.08	2,700	1.64	2,700	1.64	0.11	0.06
26	27-Feb	398.90	398.90	398.90	398.90	398.90	-1.99	479.64	3,600	2.18	3,600	2.18	0.14	0.08
27	25-Feb	407.00	407.00	407.00	407.00	407.00	-2.00	489.00	4,350	2.63	4,350	2.63	0.00	0.10
28	24-Feb	415.30	415.30	415.30	415.30	415.30	-1.99	499.36	12,300	7.45	12,300	7.45	0.51	0.27
29	21-Feb	423.75	441.00	423.75	423.75	431.00	-2.00	509.52	63,750	38.61	60,300	36.52	2.00	1.34
30	20-Feb	432.40	432.40	432.40	432.40	432.40	-1.99	519.92	13,350	8.09	13,350	8.09	0.58	0.30
31	19-Feb	441.20	441.20	441.20	441.20	441.20	-2.00	530.50	3,600	2.18	3,600	2.18	0.16	0.08
32	18-Feb	450.20	450.20	450.20	450.20	450.20	-1.99	541.32	450	0.27	450	0.27	0.02	0.01
33	17-Feb	459.35	459.35	459.35	459.35	459.35	-1.99	552.32	1,800	1.09	1,800	1.09	0.08	0.04
34	14-Feb	468.70	468.70	468.70	468.70	468.70	-2.00	563.56	7,350	4.45	7,350	4.45	0.34	0.16
35	13-Feb	478.25	478.25	478.25	478.25	478.25	-2.00	575.05	4,950	3.00	4,950	3.00	0.24	0.11
36	12-Feb	488.00	488.00	488.00	488.00	488.00	-2.00	586.00	1,500	0.91	1,500	0.91	0.00	0.03
37	11-Feb	497.95	497.95	497.95	497.95	497.95	-2.00	598.74	750	0.45	750	0.45	0.04	0.02
38	10-Feb	508.10	508.10	508.10	508.10	508.10	-2.00	610.94	300	0.18	300	0.18	0.02	0.01
39	07-Feb	518.45	518.45	518.45	518.45	518.45	-1.99	623.38	2,100	1.27	2,100	1.27	0.11	0.05
40	06-Feb	529.00	529.00	529.00	529.00	529.00	-2.00	636.00	900	0.55	900	0.55	0.00	0.02
41	05-Feb	539.80	539.80	539.80	539.80	539.80	-2.00	649.06	2,400	1.45	2,400	1.45	0.13	0.05
42	04-Feb	564.95	564.95	550.80	550.80	562.38	-1.99	662.28	39,300	23.80	38,550	23.35	2.17	0.86
43	03-Feb	562.00	562.00	562.00	562.00	562.00	5.00	675.00	6,150	3.73	6,150	3.73	0.00	0.14
44	01-Feb	528.00	535.25	495.00	535.25	519.16	4.99	643.58	16,050	9.72	15,750	9.54	0.82	0.35
45	31-Jan	541.35	541.35	490.00	509.80	532.97	-1.12	612.98	36,300	21.99	34,650	20.99	1.85	0.77
46	30-Jan	515.60	515.60	515.60	515.60	515.60	5.00	619.96	9,450	5.72	9,450	5.72	0.49	0.21
47	29-Jan	488.70	491.05	484.50	491.05	489.81	4.99	590.44	16,800	10.18	16,800	10.18	0.82	0.37
48	28-Jan	423.25	467.70	423.20	467.70	438.21	4.99	562.36	39,150	23.71	38,100	23.08	1.67	0.85
49	27-Jan	446.20	446.20	445.45	445.45	445.50	-5.00	535.61	6,450	3.91	6,300	3.82	0.28	0.14
50	24-Jan	470.40	480.00	466.30	468.90	467.90	-4.46	563.81	52,500	31.80	50,850	30.80	2.38	1.13
51	23-Jan	493.75	515.00	490.80	490.80	493.57	-5.26	590.14	17,550	10.63	16,350	9.90	0.81	0.36
52	22-Jan	520.00	539.00	516.60	516.60	522.73	-5.26	621.16	10,350	6.27	9,750	5.91	0.51	0.22
53	21-Jan	535.80	552.85	535.80	543.75	539.24	-3.72	653.81	23,100	13.99	21,150	12.81	1.14	0.47
54	20-Jan	561.95	564.00	545.05	564.00	563.09	4.76	678.00	29,400	17.81	29,250	17.72	1.65	0.65
55	17-Jan	520.00	537.15	494.00	537.15	516.73	-185.73	645.87	7,350	4.45	7,200	4.36	0.37	0.16
56	16-Jan	1,610.00	1,610.00	1,531.75	1,534.80	1,556.29	-5.05	1,845.44	25,650	15.54	24,450	14.81	3.81	0.55
57	15-Jan	1,694.95	1,694.95	1,610.05	1,612.35	1,638.63	-5.11	1,938.69	9,850	5.97	9,200	5.57	1.51	0.21
58	14-Jan	1,690.00	1,702.00	1,611.75	1,694.75	1,644.67	-0.11	2,037.77	7,850	4.75	7,500	4.54	1.23	0.17
59	13-Jan	1,783.50	1,783.50	1,696.55	1,696.55	1,714.15	-5.26	2,039.93	4,450	2.70	4,150	2.51	0.71	0.09
60	10-Jan	1,875.05	1,912.60	1,781.30	1,785.80	1,800.59	-5.00	2,147.25	8,400	5.09	7,950	4.82	1.43	0.18
61	09-Jan	1,859.55	1,910.00	1,800.00	1,875.05	1,872.03	1.48	2,254.56	5,800	3.51	5,550	3.36	1.04	0.12
62	08-Jan	1,828.00	1,850.00	1,820.00	1,847.30	1,843.68	4.13	2,221.19	10,650	6.45	10,200	6.18	1.88	0.23
63	07-Jan	1,700.00	1,785.90	1,700.00	1,771.00	1,760.47	3.96	2,129.00	8,450	5.12	8,000	4.85	1.41	0.18
64	06-Jan	1,701.00	1,800.00	1,658.05	1,700.90	1,715.65	-2.55	2,045.16	12,100	7.33	11,450	6.94	1.96	0.26
65	03-Jan	1,725.00	1,756.00	1,700.05	1,744.35	1,731.44	0.90	2,097.41	7,350	4.45	6,900	4.18	1.19	0.15
66	02-Jan	1,704.00	1,770.00	1,703.00	1,728.65	1,731.72	-0.65	2,078.53	3,800	2.30	3,400	2.06	0.59	0.08
67	01-Jan	1,770.00	1,770.00	1,708.00	1,739.80	1,739.14	-1.74	2,091.94	3,700	2.24	3,450	2.09	0.60	0.08

Showing 1 to 67 of 67 entries

Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com