Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KHADIM, Khadim India Limited, INE834I01025, Listing: 14-Nov-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 313.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 05-Jun-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 77.47 Barrier: 87.0; Drift%: -2.97
Basic Industry: Footwear Total Equity: 18,378,382 Low52 Date: 30-Mar-2026 SHP: 59.85 / 0.31 / 2.55 / 37.28
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 396.85 / 256.65 Month: 209.75 / 153.27 Week: 140.2 / 117.0 Day: 86.0 / 83.33 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 85.77 86.00 83.33 84.49 84.55 -0.51 155.28 93,726 8.97 45,356 7.80 0.38 66
2 06-Apr 84.35 87.01 82.70 84.92 85.05 2.19 156.07 115,975 11.10 39,846 6.86 0.34 58
3 02-Apr 83.00 84.90 81.21 83.10 82.72 -2.25 152.72 166,574 15.95 91,120 15.68 0.75 133
4 01-Apr 83.00 87.00 80.40 85.01 85.14 8.17 156.23 142,569 13.65 65,316 11.24 0.56 95
5 30-Mar 83.50 83.50 77.47 78.59 80.90 -6.59 144.44 309,397 29.62 202,999 34.93 1.64 296
6 27-Mar 89.87 90.84 82.37 84.13 85.44 -7.79 154.62 307,807 29.47 222,868 38.35 1.90 325
7 25-Mar 91.20 96.42 90.25 91.24 94.37 0.14 167.68 453,875 43.46 230,300 39.62 2.17 336
8 24-Mar 87.60 93.00 85.95 91.11 89.51 6.82 167.45 366,531 35.09 152,674 26.27 1.37 223
9 23-Mar 88.48 89.99 80.92 85.29 83.22 -3.09 156.75 856,857 82.04 547,818 94.26 4.56 800
10 20-Mar 92.20 94.41 87.00 88.01 90.18 -3.58 161.75 191,937 18.38 86,502 14.88 0.78 126
11 19-Mar 94.79 94.79 90.01 91.28 92.45 -4.24 167.76 105,209 10.07 60,694 10.44 0.56 89
12 18-Mar 95.85 99.18 94.25 95.32 97.16 0.44 175.18 303,887 29.10 145,621 25.06 1.41 213
13 17-Mar 98.00 98.79 93.25 94.90 95.68 -2.10 174.41 94,549 9.05 58,063 9.99 0.56 85
14 16-Mar 103.40 103.40 96.02 96.94 98.50 -4.14 178.16 79,736 7.63 40,351 6.94 0.40 59
15 13-Mar 105.75 105.75 100.60 101.13 102.63 -4.39 185.86 111,282 10.66 61,741 10.62 0.63 90
16 12-Mar 110.98 110.98 104.15 105.77 107.43 -4.86 194.39 66,770 6.39 37,595 6.47 0.40 55
17 11-Mar 110.33 114.93 109.76 111.17 112.00 1.53 204.31 91,543 8.77 36,844 6.34 0.00 54
18 10-Mar 105.50 114.00 103.30 109.50 108.58 6.18 201.24 137,684 13.18 36,119 6.21 0.39 53
19 09-Mar 103.00 105.00 100.75 103.13 102.10 -1.28 189.54 264,929 25.37 204,403 35.17 2.09 298
20 06-Mar 110.55 112.32 101.60 104.47 107.65 -6.14 192.00 156,930 15.03 72,757 12.52 0.78 106
21 05-Mar 115.55 116.62 110.31 111.30 112.62 -2.51 204.55 130,307 12.48 44,636 7.68 0.50 65
22 04-Mar 119.00 119.00 113.35 114.16 115.42 -4.48 209.81 68,102 6.52 48,526 8.35 0.56 71
23 02-Mar 117.10 122.06 111.00 119.51 115.75 -0.73 219.64 293,351 28.09 151,623 26.09 1.76 221
24 27-Feb 123.39 127.00 118.50 120.39 120.97 -2.55 221.26 312,588 29.93 182,621 31.42 2.21 267
25 26-Feb 125.20 128.22 117.00 123.54 121.07 -1.80 227.05 488,452 46.77 276,897 47.64 3.35 404
26 25-Feb 135.40 136.94 123.55 125.81 127.53 -7.71 231.22 253,875 24.31 190,463 32.77 2.43 278
27 24-Feb 135.00 138.49 134.33 136.32 136.43 -0.34 250.53 52,059 4.98 27,276 4.69 0.37 40
28 23-Feb 140.20 140.20 134.36 136.79 137.30 -1.58 251.40 31,764 3.04 19,819 3.41 0.27 29
29 20-Feb 138.00 143.39 135.30 138.99 139.97 0.51 255.44 85,764 8.21 34,978 6.02 0.49 51
30 19-Feb 146.30 147.40 137.50 138.29 140.16 -5.49 254.15 135,192 12.94 86,100 14.81 1.21 126
31 18-Feb 149.00 151.57 146.00 146.33 147.65 -1.67 268.93 49,733 4.76 31,430 5.41 0.46 46
32 17-Feb 149.00 152.36 148.30 148.81 149.86 -1.88 273.49 34,569 3.31 23,806 4.10 0.36 35
33 16-Feb 156.74 156.74 150.50 151.66 152.31 -1.14 278.73 34,776 3.33 20,766 3.57 0.32 30
34 13-Feb 155.48 158.00 153.30 153.41 154.85 -1.33 281.94 59,365 5.68 38,380 6.60 0.59 56
35 12-Feb 162.00 162.72 154.56 155.48 158.00 -3.78 285.75 63,193 6.05 35,658 6.14 0.00 52
36 11-Feb 166.00 168.79 161.10 161.59 163.16 -3.64 296.98 62,352 5.97 42,517 7.32 0.69 62
37 10-Feb 168.00 172.50 165.20 167.69 169.32 -1.09 308.19 100,019 9.58 45,329 7.80 0.77 66
38 09-Feb 166.40 172.10 164.50 169.53 170.50 3.44 311.57 81,750 7.83 54,189 9.32 0.92 79
39 06-Feb 164.00 168.13 161.12 163.89 163.37 -0.83 301.20 30,722 2.94 13,220 2.27 0.22 19
40 05-Feb 167.20 169.94 164.05 165.27 166.72 -1.98 303.74 46,704 4.47 29,410 5.06 0.49 43
41 04-Feb 164.00 169.89 163.00 168.61 166.53 2.72 309.88 62,494 5.98 40,311 6.94 0.67 59
42 03-Feb 173.00 174.00 163.00 164.15 167.25 0.09 301.68 69,951 6.70 32,824 5.65 0.55 48
43 02-Feb 169.90 171.01 160.00 164.00 164.67 -1.83 301.00 28,352 2.71 15,560 2.68 0.26 23
44 01-Feb 180.00 181.18 162.60 167.06 172.71 -4.58 307.03 91,943 8.80 34,310 5.90 0.59 51
45 30-Jan 174.00 178.00 171.00 175.07 175.05 1.42 321.75 122,988 11.78 83,513 14.37 1.46 123
46 29-Jan 172.92 176.80 161.10 172.62 167.07 0.62 317.25 221,092 21.17 108,332 18.64 1.81 160
47 28-Jan 165.80 182.78 165.80 171.55 176.34 4.87 315.28 191,733 18.36 62,982 10.84 1.11 93
48 27-Jan 165.49 165.50 160.71 163.59 163.47 0.08 300.65 10,443 1.00 5,811 1.00 0.09 9
49 23-Jan 160.00 165.97 157.61 163.46 161.33 2.34 300.41 42,816 4.10 28,726 4.94 0.46 42
50 22-Jan 158.27 161.50 157.57 159.73 159.58 0.88 293.56 18,138 1.74 11,075 1.91 0.18 16
51 21-Jan 156.50 162.60 154.80 158.34 158.38 -1.24 291.00 80,625 7.72 65,039 11.19 1.03 96
52 20-Jan 164.09 167.90 157.35 160.32 162.71 -1.84 294.64 45,200 4.33 18,380 3.16 0.30 27
53 19-Jan 166.12 170.00 162.51 163.32 166.06 -3.16 300.16 22,302 2.14 12,564 2.16 0.21 19
54 16-Jan 169.50 171.69 167.55 168.65 169.71 -1.90 309.95 14,714 1.41 6,477 1.11 0.11 10
55 14-Jan 175.70 175.70 169.25 171.92 172.40 -0.69 315.96 14,605 1.40 7,328 1.26 0.13 11
56 13-Jan 169.00 175.18 167.33 173.11 170.94 2.62 318.15 36,973 3.54 16,196 2.79 0.28 24
57 12-Jan 174.40 176.01 163.56 168.69 167.60 -3.20 310.02 52,690 5.05 26,766 4.61 0.45 39
58 09-Jan 181.96 184.10 172.25 174.27 176.34 -1.56 320.28 25,710 2.46 10,117 1.74 0.18 15
59 08-Jan 183.00 183.18 175.20 177.03 179.66 -3.45 325.35 19,550 1.87 12,758 2.20 0.23 19
60 07-Jan 177.37 184.30 177.00 183.35 181.42 4.51 336.97 34,181 3.27 16,256 2.80 0.29 24
61 06-Jan 182.01 182.01 174.41 175.43 176.97 -2.85 322.41 37,106 3.55 20,808 3.58 0.37 31
62 05-Jan 190.00 190.00 176.00 180.57 182.08 -2.30 331.86 75,304 7.21 39,975 6.88 0.73 59
63 02-Jan 182.14 187.51 182.14 184.83 185.17 1.48 339.69 88,416 8.47 48,162 8.29 0.89 71
64 01-Jan 176.70 190.39 176.70 182.14 184.26 3.14 334.74 258,653 24.77 94,908 16.33 1.75 140
65 31-Dec 173.50 180.00 171.38 176.59 176.25 0.77 324.54 178,123 17.06 49,319 8.49 0.87 73
66 30-Dec 160.35 181.90 160.01 175.24 174.20 10.93 322.06 1,163,263 111.38 189,028 32.52 3.29 279
67 29-Dec 156.21 166.79 153.27 157.98 157.96 1.94 290.34 391,346 37.47 310,656 53.45 4.91 458

Similar Stocks: REDTAPE    METROBRAND    KHADIM    LIBERTSHOE    RELAXO    SREEL    BATAINDIA    CAMPUS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com