Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KHAICHEM, Khaitan Chemicals & Fertilizers Limited, INE745B01028, Listing: 30-Oct-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 104.81 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 03-Jul-2025 Bumper: 89.0; Drift%: 9.72
Industry: Fertilizers & Agrochemicals Face Value: 1; VWAP21: Low52 Price: 43.17 Barrier: -; Drift%: -
Basic Industry: Fertilizers Total Equity: 96,989,200 Low52 Date: 07-Apr-2025 SHP: 72.52 / 0.16 / 0.0 / 27.3
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 77.7 / 45.75 Month: 83.75 / 49.51 Week: 104.81 / 89.0 Day: 98.58 / 95.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 95.00 98.58 95.00 98.58 96.82 2.00 956.12 195,964 9.19 0 0.00 0.00 74
2 10-Jul 94.71 96.65 94.71 96.65 95.21 0.00 937.40 451,001 21.15 0 0.00 0.00 170
3 09-Jul 96.65 96.65 96.65 96.65 96.65 -2.01 937.40 30,603 1.44 0 0.00 0.00 12
4 08-Jul 99.51 99.51 98.63 98.63 99.01 -2.01 956.60 328,672 15.41 0 0.00 0.00 124
5 07-Jul 100.65 100.65 100.65 100.65 100.65 -2.01 976.20 21,323 1.00 0 0.00 0.00 8
6 04-Jul 102.71 102.71 102.71 102.71 102.71 -2.00 996.18 77,069 3.61 0 0.00 0.00 29
7 03-Jul 104.00 104.81 100.00 104.81 103.94 5.00 1,016.54 656,669 30.79 0 0.00 0.00 248
8 02-Jul 95.00 99.82 92.01 99.82 98.55 5.00 968.15 1,085,923 50.92 0 0.00 0.00 410
9 01-Jul 93.00 96.50 89.00 95.07 93.64 3.06 922.08 469,472 22.02 0 0.00 0.00 177
10 30-Jun 90.00 92.25 89.05 92.25 91.82 5.00 894.73 558,111 26.17 0 0.00 0.00 211
11 27-Jun 83.50 87.86 83.00 87.86 87.29 5.00 852.15 486,499 22.81 0 0.00 0.00 184
12 26-Jun 83.00 85.25 83.00 83.68 84.04 -0.20 811.61 51,923 2.43 0 0.00 0.00 20
13 25-Jun 84.99 84.99 83.20 83.85 83.96 -1.34 813.25 66,100 3.10 0 0.00 0.00 25
14 24-Jun 82.89 85.50 82.47 84.99 84.92 2.05 824.31 271,242 12.72 0 0.00 0.00 102
15 23-Jun 82.16 84.48 80.70 83.28 82.17 -1.95 807.73 165,052 7.74 0 0.00 0.00 62
16 20-Jun 83.39 85.70 81.10 84.94 84.00 1.35 823.83 129,304 6.06 0 0.00 0.00 49
17 19-Jun 84.00 86.90 79.60 83.81 83.02 0.18 812.87 124,087 5.82 0 0.00 0.00 47
18 18-Jun 83.00 85.32 82.82 83.66 84.26 -1.08 811.41 100,109 4.69 0 0.00 0.00 38
19 17-Jun 83.00 86.00 83.00 84.57 85.06 1.11 820.24 148,345 6.96 0 0.00 0.00 56
20 16-Jun 82.10 85.00 82.00 83.64 82.87 -0.54 811.22 88,257 4.14 0 0.00 0.00 33
21 13-Jun 81.40 85.99 81.30 84.09 84.16 -1.50 815.58 158,817 7.45 0 0.00 0.00 60
22 12-Jun 84.00 86.86 83.25 85.37 85.39 1.63 828.00 258,807 12.14 0 0.00 0.00 98
23 11-Jun 84.00 85.50 83.01 84.00 84.34 -1.75 814.00 184,170 8.64 0 0.00 0.00 70
24 10-Jun 85.93 89.94 84.00 85.50 87.29 -0.19 829.26 308,331 14.46 0 0.00 0.00 116
25 09-Jun 80.60 85.66 79.90 85.66 83.52 4.99 830.81 245,358 11.51 0 0.00 0.00 93
26 06-Jun 80.25 84.00 80.25 81.59 83.23 -1.76 791.33 176,955 8.30 0 0.00 0.00 67
27 05-Jun 84.00 85.48 82.85 83.05 83.33 -1.68 805.50 89,962 4.22 0 0.00 0.00 34
28 04-Jun 81.92 86.40 81.92 84.47 84.26 -2.05 819.27 286,843 13.45 0 0.00 0.00 108
29 03-Jun 86.96 86.96 83.00 86.24 86.38 4.13 836.43 596,785 27.99 0 0.00 0.00 225
30 02-Jun 77.00 82.82 74.93 82.82 80.70 4.99 803.26 237,111 11.12 0 0.00 0.00 90
31 30-May 83.23 83.75 77.72 78.88 79.84 -4.49 765.05 310,769 14.57 203,296 203,296.00 1.62 77
32 29-May 79.77 83.10 79.56 82.59 81.77 4.32 801.03 680,793 31.93 419,094 419,094.00 3.43 158
33 28-May 76.90 81.61 76.89 79.17 80.19 2.29 767.86 612,743 28.73 372,578 372,578.00 2.99 141
34 27-May 79.00 79.35 75.20 77.40 77.59 -1.91 750.70 309,960 14.54 155,769 155,769.00 1.21 59
35 26-May 75.36 79.49 75.00 78.91 77.56 5.23 765.34 699,128 32.79 460,609 460,609.00 3.57 174
36 23-May 72.24 77.00 72.24 74.99 74.78 2.42 727.32 410,769 19.26 210,117 210,117.00 1.57 79
37 22-May 72.20 73.73 70.52 73.22 72.86 1.38 710.15 210,837 9.89 82,107 82,107.00 0.60 31
38 21-May 71.51 73.00 70.15 72.22 71.52 -0.66 700.46 165,648 7.77 88,732 88,732.00 0.63 34
39 20-May 74.35 74.90 71.88 72.70 73.51 -1.50 705.11 471,271 22.10 248,764 248,764.00 1.83 94
40 19-May 67.82 74.46 67.82 73.81 72.82 9.35 715.88 733,665 34.41 422,504 422,504.00 3.08 160
41 16-May 63.70 67.90 62.79 67.50 66.19 6.85 654.68 598,289 28.06 356,809 356,809.00 2.36 135
42 15-May 59.10 63.90 58.71 63.17 61.82 7.01 612.68 427,663 20.06 225,491 225,491.00 1.39 85
43 14-May 56.98 59.99 55.98 59.03 58.13 4.98 572.53 215,063 10.09 107,223 107,223.00 0.62 40
44 13-May 56.75 57.50 55.22 56.23 56.53 0.86 545.37 138,948 6.52 93,307 93,307.00 0.53 35
45 12-May 52.30 56.20 52.30 55.75 54.95 8.70 540.71 234,259 10.99 125,727 125,727.00 0.69 47
46 09-May 49.51 51.83 49.51 51.29 50.46 -0.98 497.46 136,734 6.41 54,300 54,300.00 0.27 21
47 08-May 53.50 54.80 51.50 51.80 53.16 -2.48 502.40 126,994 5.96 40,776 40,776.00 0.22 15
48 07-May 51.45 54.70 51.23 53.12 52.23 1.74 515.21 123,393 5.79 39,499 39,499.00 0.21 15
49 06-May 54.55 54.64 51.50 52.21 53.21 -3.88 506.38 105,623 4.95 48,165 48,165.00 0.26 18
50 05-May 53.40 54.69 52.40 54.32 53.64 2.39 526.85 161,731 7.58 68,272 68,272.00 0.37 26
51 02-May 54.65 55.22 52.69 53.05 53.91 -1.83 514.53 155,424 7.29 46,497 46,497.00 0.25 18
52 30-Apr 56.90 56.90 53.10 54.04 55.11 -4.89 524.13 191,705 8.99 80,590 80,590.00 0.44 30
53 29-Apr 56.40 58.00 56.40 56.82 57.11 0.78 551.09 116,110 5.45 49,642 49,642.00 0.28 19
54 28-Apr 57.36 57.68 56.25 56.38 56.66 -1.33 546.83 140,565 6.59 63,157 63,157.00 0.36 24
55 25-Apr 59.79 60.30 56.51 57.14 57.44 -4.58 554.20 331,900 15.56 137,283 137,283.00 0.79 52
56 24-Apr 59.00 64.30 58.11 59.88 61.57 5.70 580.77 2,075,795 97.35 403,159 403,159.00 2.48 152
57 23-Apr 55.99 57.49 54.69 56.65 56.44 1.91 549.44 384,056 18.01 184,430 184,430.00 1.04 70
58 22-Apr 53.49 57.85 53.24 55.59 55.64 4.73 539.16 560,189 26.27 226,662 226,662.00 1.26 86
59 21-Apr 51.90 53.50 51.50 53.08 52.77 3.05 514.82 221,257 10.38 122,029 122,029.00 0.64 46
60 17-Apr 50.90 53.00 50.23 51.51 52.00 1.58 499.59 240,091 11.26 90,995 90,995.00 0.00 34
61 16-Apr 51.15 51.80 50.39 50.71 51.04 -0.20 491.83 93,222 4.37 41,736 41,736.00 0.21 16
62 15-Apr 49.40 51.00 49.16 50.81 50.27 4.40 492.80 135,628 6.36 74,535 74,535.00 0.37 28
63 11-Apr 48.20 49.00 47.66 48.67 48.57 2.53 472.05 89,765 4.21 46,103 46,103.00 0.22 17
64 09-Apr 47.02 47.80 47.00 47.47 47.41 0.04 460.41 54,641 2.56 25,163 25,163.00 0.12 9
65 08-Apr 46.53 48.53 46.53 47.45 47.54 2.77 460.21 77,961 3.66 39,274 39,274.00 0.19 15
66 07-Apr 43.17 47.00 43.17 46.17 45.09 -4.25 447.80 173,666 8.14 76,359 76,359.00 0.34 29
67 04-Apr 50.25 50.25 47.56 48.22 48.20 -3.50 467.68 111,375 5.22 65,244 65,244.00 0.31 25

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com