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: 5.88; Drift%: 0.34
Industry: Cement & Cement Products Face Value: 10; VWAP21: 6.13 Low52 Price: 2.84 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 310,663,663 Low52 Date: 22-Apr-2025 SHP: 43.34 / 2.73 / 15.95 / 37.98
Q M W D
Trend Indicator
SiS14: 126
High/Low Price Quarter: 228.01 / 4.19 Month: 5.78 / 3.98 Week: 6.06 / 5.52 Day: 5.9 / 5.9 Sis67: 174
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 5.90 5.90 5.90 5.90 5.90 4.98 183.29 582,649 5.55 0 0.00 0.00 49
2 10-Jul 5.60 5.62 5.56 5.62 5.62 4.85 174.59 585,472 5.57 0 0.00 0.00 50
3 09-Jul 4.91 5.36 4.85 5.36 5.06 4.89 166.52 2,037,845 19.40 0 0.00 0.00 173
4 08-Jul 5.35 5.49 5.11 5.11 5.15 -5.02 158.75 2,311,758 22.00 0 0.00 0.00 196
5 07-Jul 5.50 5.79 5.26 5.38 5.59 -2.54 167.14 3,877,700 36.91 0 0.00 0.00 329
6 04-Jul 5.52 5.52 5.52 5.52 5.52 -2.13 171.49 267,503 2.55 0 0.00 0.00 23
7 03-Jul 5.71 5.71 5.64 5.64 5.67 -2.08 175.21 1,739,832 16.56 0 0.00 0.00 147
8 02-Jul 5.76 5.76 5.76 5.76 5.76 -2.04 178.94 242,972 2.31 0 0.00 0.00 21
9 01-Jul 5.88 5.88 5.88 5.88 5.88 -2.16 182.67 355,916 3.39 0 0.00 0.00 30
10 30-Jun 6.06 6.06 6.01 6.01 6.04 -2.12 186.71 1,688,232 16.07 0 0.00 0.00 143
11 27-Jun 6.14 6.14 6.14 6.14 6.14 -2.07 190.75 198,835 1.89 0 0.00 0.00 17
12 26-Jun 6.27 6.27 6.27 6.27 6.27 -2.03 194.79 333,536 3.17 0 0.00 0.00 28
13 25-Jun 6.40 6.40 6.40 6.40 6.40 -2.14 198.82 729,935 6.95 0 0.00 0.00 62
14 24-Jun 6.29 6.54 6.29 6.54 6.42 1.87 203.17 5,814,431 55.34 0 0.00 0.00 493
15 23-Jun 6.42 6.42 6.42 6.42 6.42 -2.13 199.45 129,774 1.24 0 0.00 0.00 11
16 20-Jun 6.56 6.56 6.56 6.56 6.56 -2.09 203.80 173,938 1.66 0 0.00 0.00 15
17 19-Jun 6.70 6.70 6.70 6.70 6.70 -2.05 208.14 311,298 2.96 0 0.00 0.00 26
18 18-Jun 6.98 6.98 6.84 6.84 6.93 -2.01 212.49 2,773,567 26.40 0 0.00 0.00 235
19 17-Jun 6.71 6.98 6.71 6.98 6.85 1.90 216.84 8,399,882 79.95 0 0.00 0.00 712
20 16-Jun 6.85 6.85 6.85 6.85 6.85 -2.00 212.80 3,663,915 34.88 0 0.00 0.00 311
21 13-Jun 6.99 6.99 6.99 6.99 6.99 1.90 217.15 10,683,580 101.69 0 0.00 0.00 905
22 12-Jun 6.86 6.86 6.86 6.86 6.86 1.93 213.12 483,990 4.61 0 0.00 0.00 41
23 11-Jun 6.73 6.73 6.73 6.73 6.73 1.97 209.08 1,534,342 14.60 0 0.00 0.00 130
24 10-Jun 6.60 6.60 6.60 6.60 6.60 1.85 205.04 235,663 2.24 0 0.00 0.00 20
25 09-Jun 6.48 6.48 6.48 6.48 6.48 1.89 201.31 6,122,209 58.27 0 0.00 0.00 519
26 06-Jun 6.36 6.36 6.36 6.36 6.36 1.92 197.58 260,444 2.48 0 0.00 0.00 22
27 05-Jun 6.24 6.24 6.24 6.24 6.24 1.96 193.85 186,907 1.78 0 0.00 0.00 16
28 04-Jun 6.00 6.12 6.00 6.12 6.02 2.00 190.13 7,819,260 74.43 0 0.00 0.00 663
29 03-Jun 6.00 6.00 6.00 6.00 6.00 1.87 186.00 1,164,258 11.08 0 0.00 0.00 99
30 02-Jun 5.89 5.89 5.89 5.89 5.89 1.90 182.98 215,635 2.05 0 0.00 0.00 18
31 30-May 5.78 5.78 5.78 5.78 5.78 1.94 179.56 176,524 1.68 0 0.00 0.00 15
32 29-May 5.67 5.67 5.67 5.67 5.67 1.98 176.15 105,057 1.00 0 0.00 0.00 9
33 28-May 5.56 5.56 5.56 5.56 5.56 1.83 172.73 202,971 1.93 0 0.00 0.00 17
34 27-May 5.46 5.46 5.46 5.46 5.46 1.87 169.62 119,592 1.14 0 0.00 0.00 10
35 26-May 5.36 5.36 5.36 5.36 5.36 1.90 166.52 353,227 3.36 0 0.00 0.00 30
36 23-May 5.26 5.26 5.26 5.26 5.26 1.94 163.41 312,914 2.98 0 0.00 0.00 27
37 22-May 5.16 5.16 5.16 5.16 5.16 1.98 160.30 1,510,068 14.37 0 0.00 0.00 128
38 21-May 4.97 5.06 4.97 5.06 5.00 1.81 157.20 4,158,470 39.58 0 0.00 0.00 352
39 20-May 4.97 4.97 4.97 4.97 4.97 1.84 154.40 463,710 4.41 0 0.00 0.00 39
40 19-May 4.88 4.88 4.88 4.88 4.88 1.88 151.60 181,828 1.73 0 0.00 0.00 15
41 16-May 4.79 4.79 4.79 4.79 4.79 1.91 148.81 294,235 2.80 0 0.00 0.00 25
42 15-May 4.70 4.70 4.70 4.70 4.70 1.95 146.01 120,946 1.15 0 0.00 0.00 10
43 14-May 4.61 4.61 4.61 4.61 4.61 1.99 143.22 270,403 2.57 0 0.00 0.00 23
44 13-May 4.52 4.52 4.52 4.52 4.52 1.80 140.42 162,528 1.55 0 0.00 0.00 14
45 12-May 4.44 4.44 4.44 4.44 4.44 1.83 137.93 217,030 2.07 0 0.00 0.00 18
46 09-May 4.36 4.36 4.36 4.36 4.36 1.87 135.45 442,204 4.21 0 0.00 0.00 37
47 08-May 4.28 4.28 4.28 4.28 4.28 1.90 132.96 1,302,997 12.40 0 0.00 0.00 110
48 07-May 4.04 4.20 4.04 4.20 4.13 1.94 130.48 1,845,674 17.57 0 0.00 0.00 156
49 06-May 4.13 4.13 4.02 4.12 4.10 1.73 127.99 1,879,375 17.89 0 0.00 0.00 159
50 05-May 4.05 4.05 4.00 4.05 4.01 1.76 125.82 2,465,228 23.47 0 0.00 0.00 209
51 02-May 4.00 4.00 3.98 3.98 3.99 1.27 123.64 2,470,569 23.52 0 0.00 0.00 209
52 30-Apr 3.93 3.93 3.93 3.93 3.93 1.81 122.09 147,853 1.41 0 0.00 0.00 13
53 29-Apr 3.76 3.86 3.76 3.86 3.78 1.85 119.92 1,590,144 15.14 0 0.00 0.00 135
54 28-Apr 3.79 3.79 3.61 3.79 3.77 4.99 117.74 4,222,272 40.19 0 0.00 0.00 358
55 25-Apr 3.61 3.61 3.61 3.61 3.61 4.94 112.15 323,805 3.08 0 0.00 0.00 27
56 24-Apr 3.44 3.44 3.44 3.44 3.44 4.88 106.87 137,909 1.31 0 0.00 0.00 12
57 23-Apr 3.28 3.28 3.28 3.28 3.28 4.79 101.90 331,639 3.16 0 0.00 0.00 28
58 22-Apr 3.00 3.13 2.84 3.13 3.00 4.68 97.24 7,226,058 68.78 0 0.00 0.00 612
59 21-Apr 3.08 3.14 2.99 2.99 3.00 -5.08 92.89 5,639,156 53.68 0 0.00 0.00 478
60 17-Apr 3.15 3.40 3.15 3.15 3.15 -5.12 97.86 5,481,726 52.18 0 0.00 0.00 465
61 16-Apr 3.43 3.46 3.32 3.32 3.33 -5.14 103.14 4,064,717 38.69 0 0.00 0.00 344
62 15-Apr 3.62 3.74 3.47 3.50 3.51 -4.37 108.73 4,321,575 41.14 0 0.00 0.00 391
63 11-Apr 3.94 3.94 3.61 3.66 3.72 -3.94 113.70 2,170,195 20.66 0 0.00 0.00 197
64 09-Apr 3.65 4.00 3.65 3.81 3.90 0.00 118.36 4,834,515 46.02 0 0.00 0.00 438
65 08-Apr 3.79 4.00 3.79 3.81 3.82 -4.51 118.36 4,501,993 42.85 0 0.00 0.00 408
66 07-Apr 3.99 3.99 3.99 3.99 3.99 -5.00 123.95 242,067 2.30 0 0.00 0.00 22
67 04-Apr 4.33 4.33 4.08 4.20 4.12 -2.33 130.48 6,835,760 65.07 0 0.00 0.00 619

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BURNPUR    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