Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KESORAMIND, Kesoram Industries Limited, INE087A01019, Listing: 06-Sep-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 235.98 Mkt_Cap Category: Micro-Cap
Sector: Construction Materials Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: 5.33 Low52 Price: 2.84 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 310,663,663 Low52 Date: 22-Apr-2025 SHP: 43.34 / 0.78 / 8.18 / 47.69
Q M W D
Trend Indicator
SiS14: 31
High/Low Price Quarter: 228.01 / 4.19 Month: 6.49 / 4.85 Week: 5.4 / 5.01 Day: 5.69 / 5.34 Sis67: 111
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 5.62 5.69 5.34 5.43 5.42 -3.55 168.69 694,871 10.46 0 0.00 0.00 47
2 26-Aug 5.70 5.70 5.45 5.63 5.66 3.68 174.90 1,802,849 27.15 0 0.00 0.00 122
3 25-Aug 5.43 5.43 5.41 5.43 5.43 4.83 168.69 588,356 8.86 0 0.00 0.00 40
4 22-Aug 5.18 5.18 5.18 5.18 5.18 -2.08 160.92 257,125 3.87 0 0.00 0.00 17
5 21-Aug 5.40 5.40 5.29 5.29 5.37 -2.04 164.34 223,887 3.37 0 0.00 0.00 15
6 20-Aug 5.40 5.40 5.38 5.40 5.40 1.89 167.76 159,346 2.40 0 0.00 0.00 11
7 19-Aug 5.18 5.30 5.18 5.30 5.24 0.19 164.65 446,789 6.73 0 0.00 0.00 30
8 18-Aug 5.45 5.45 5.29 5.29 5.39 -2.04 164.34 711,065 10.71 0 0.00 0.00 48
9 14-Aug 5.40 5.40 5.40 5.40 5.40 1.89 167.76 66,401 1.00 0 0.00 0.00 4
10 13-Aug 5.30 5.30 5.30 5.30 5.30 1.92 164.65 427,394 6.44 0 0.00 0.00 29
11 12-Aug 5.20 5.20 5.20 5.20 5.20 1.96 161.55 71,032 1.07 0 0.00 0.00 5
12 11-Aug 5.01 5.10 5.01 5.10 5.07 2.00 158.44 243,927 3.67 0 0.00 0.00 21
13 08-Aug 4.96 5.00 4.96 5.00 4.97 -1.19 155.00 211,521 3.19 0 0.00 0.00 18
14 07-Aug 5.06 5.06 5.06 5.06 5.06 -2.13 157.20 315,768 4.76 0 0.00 0.00 27
15 06-Aug 5.17 5.17 5.17 5.17 5.17 -2.08 160.61 179,880 2.71 0 0.00 0.00 15
16 05-Aug 5.28 5.28 5.28 5.28 5.28 -2.04 164.03 124,395 1.87 0 0.00 0.00 11
17 04-Aug 5.39 5.39 5.39 5.39 5.39 -2.00 167.45 305,115 4.59 0 0.00 0.00 26
18 01-Aug 5.29 5.50 5.29 5.50 5.43 1.85 170.87 660,803 9.95 0 0.00 0.00 56
19 31-Jul 5.40 5.40 5.40 5.40 5.40 -2.17 167.76 158,508 2.39 0 0.00 0.00 13
20 30-Jul 5.75 5.75 5.52 5.52 5.55 -2.13 171.49 281,640 4.24 0 0.00 0.00 24
21 29-Jul 5.64 5.64 5.64 5.64 5.64 -2.08 175.21 214,266 3.23 0 0.00 0.00 18
22 28-Jul 5.76 5.76 5.76 5.76 5.76 -2.04 178.94 127,675 1.92 0 0.00 0.00 11
23 25-Jul 6.00 6.00 5.88 5.88 5.90 -2.00 182.67 183,992 2.77 0 0.00 0.00 16
24 24-Jul 5.91 6.10 5.91 6.00 6.05 -0.66 186.00 1,293,395 19.48 0 0.00 0.00 110
25 23-Jul 5.81 6.04 5.81 6.04 6.01 1.85 187.64 988,147 14.88 0 0.00 0.00 84
26 22-Jul 5.93 5.93 5.93 5.93 5.93 -2.15 184.22 829,480 12.49 0 0.00 0.00 70
27 21-Jul 5.97 6.06 5.97 6.06 6.03 -0.66 188.26 1,987,355 29.93 0 0.00 0.00 168
28 18-Jul 6.10 6.10 6.10 6.10 6.10 -2.09 189.50 254,951 3.84 0 0.00 0.00 22
29 17-Jul 6.23 6.23 6.23 6.23 6.23 -2.04 193.54 451,308 6.80 0 0.00 0.00 38
30 16-Jul 6.36 6.36 6.36 6.36 6.36 -2.00 197.58 885,175 13.33 0 0.00 0.00 75
31 15-Jul 6.28 6.49 6.27 6.49 6.42 4.85 201.62 2,168,283 32.65 0 0.00 0.00 184
32 14-Jul 6.19 6.19 5.66 6.19 6.11 4.92 192.30 5,415,550 81.56 0 0.00 0.00 459
33 11-Jul 5.90 5.90 5.90 5.90 5.90 4.98 183.29 582,649 8.77 0 0.00 0.00 49
34 10-Jul 5.60 5.62 5.56 5.62 5.62 4.85 174.59 585,472 8.82 0 0.00 0.00 50
35 09-Jul 4.91 5.36 4.85 5.36 5.06 4.89 166.52 2,037,845 30.69 0 0.00 0.00 173
36 08-Jul 5.35 5.49 5.11 5.11 5.15 -5.02 158.75 2,311,758 34.81 0 0.00 0.00 196
37 07-Jul 5.50 5.79 5.26 5.38 5.59 -2.54 167.14 3,877,700 58.40 0 0.00 0.00 329
38 04-Jul 5.52 5.52 5.52 5.52 5.52 -2.13 171.49 267,503 4.03 0 0.00 0.00 23
39 03-Jul 5.71 5.71 5.64 5.64 5.67 -2.08 175.21 1,739,832 26.20 0 0.00 0.00 147
40 02-Jul 5.76 5.76 5.76 5.76 5.76 -2.04 178.94 242,972 3.66 0 0.00 0.00 21
41 01-Jul 5.88 5.88 5.88 5.88 5.88 -2.16 182.67 355,916 5.36 0 0.00 0.00 30
42 30-Jun 6.06 6.06 6.01 6.01 6.04 -2.12 186.71 1,688,232 25.42 0 0.00 0.00 143
43 27-Jun 6.14 6.14 6.14 6.14 6.14 -2.07 190.75 198,835 2.99 0 0.00 0.00 17
44 26-Jun 6.27 6.27 6.27 6.27 6.27 -2.03 194.79 333,536 5.02 0 0.00 0.00 28
45 25-Jun 6.40 6.40 6.40 6.40 6.40 -2.14 198.82 729,935 10.99 0 0.00 0.00 62
46 24-Jun 6.29 6.54 6.29 6.54 6.42 1.87 203.17 5,814,431 87.56 0 0.00 0.00 493
47 23-Jun 6.42 6.42 6.42 6.42 6.42 -2.13 199.45 129,774 1.95 0 0.00 0.00 11
48 20-Jun 6.56 6.56 6.56 6.56 6.56 -2.09 203.80 173,938 2.62 0 0.00 0.00 15
49 19-Jun 6.70 6.70 6.70 6.70 6.70 -2.05 208.14 311,298 4.69 0 0.00 0.00 26
50 18-Jun 6.98 6.98 6.84 6.84 6.93 -2.01 212.49 2,773,567 41.77 0 0.00 0.00 235
51 17-Jun 6.71 6.98 6.71 6.98 6.85 1.90 216.84 8,399,882 126.50 0 0.00 0.00 712
52 16-Jun 6.85 6.85 6.85 6.85 6.85 -2.00 212.80 3,663,915 55.18 0 0.00 0.00 311
53 13-Jun 6.99 6.99 6.99 6.99 6.99 1.90 217.15 10,683,580 160.89 0 0.00 0.00 905
54 12-Jun 6.86 6.86 6.86 6.86 6.86 1.93 213.12 483,990 7.29 0 0.00 0.00 41
55 11-Jun 6.73 6.73 6.73 6.73 6.73 1.97 209.08 1,534,342 23.11 0 0.00 0.00 130
56 10-Jun 6.60 6.60 6.60 6.60 6.60 1.85 205.04 235,663 3.55 0 0.00 0.00 20
57 09-Jun 6.48 6.48 6.48 6.48 6.48 1.89 201.31 6,122,209 92.20 0 0.00 0.00 519
58 06-Jun 6.36 6.36 6.36 6.36 6.36 1.92 197.58 260,444 3.92 0 0.00 0.00 22
59 05-Jun 6.24 6.24 6.24 6.24 6.24 1.96 193.85 186,907 2.81 0 0.00 0.00 16
60 04-Jun 6.00 6.12 6.00 6.12 6.02 2.00 190.13 7,819,260 117.76 0 0.00 0.00 663
61 03-Jun 6.00 6.00 6.00 6.00 6.00 1.87 186.00 1,164,258 17.53 0 0.00 0.00 99
62 02-Jun 5.89 5.89 5.89 5.89 5.89 1.90 182.98 215,635 3.25 0 0.00 0.00 18
63 30-May 5.78 5.78 5.78 5.78 5.78 1.94 179.56 176,524 2.66 0 0.00 0.00 15
64 29-May 5.67 5.67 5.67 5.67 5.67 1.98 176.15 105,057 1.58 0 0.00 0.00 9
65 28-May 5.56 5.56 5.56 5.56 5.56 1.83 172.73 202,971 3.06 0 0.00 0.00 17
66 27-May 5.46 5.46 5.46 5.46 5.46 1.87 169.62 119,592 1.80 0 0.00 0.00 10
67 26-May 5.36 5.36 5.36 5.36 5.36 1.90 166.52 353,227 5.32 0 0.00 0.00 30

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com