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: 115.01 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 25-Jul-2025 Bumper: -; Drift%: -
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: 72.55 / 0.48 / 0.0 / 26.97
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 77.7 / 45.75 Month: 115.01 / 89.0 Week: 112.95 / 100.5 Day: 108.0 / 101.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 103.55 108.00 101.01 105.31 105.01 0.41 1,021.39 99,945 7.60 0 0.00 0.00 38
2 26-Aug 103.38 107.00 100.35 104.88 102.20 -0.72 1,017.22 130,857 9.95 0 0.00 0.00 50
3 25-Aug 108.32 108.32 104.15 105.64 105.65 -2.47 1,024.59 47,613 3.62 0 0.00 0.00 18
4 22-Aug 107.32 109.00 104.00 108.32 106.39 0.93 1,050.59 91,218 6.94 0 0.00 0.00 35
5 21-Aug 106.70 109.50 104.50 107.32 106.77 0.08 1,040.89 101,695 7.73 0 0.00 0.00 39
6 20-Aug 107.10 109.25 104.11 107.23 107.14 0.17 1,040.02 35,975 2.74 0 0.00 0.00 14
7 19-Aug 106.00 111.00 106.00 107.05 107.82 -0.21 1,038.27 98,643 7.50 0 0.00 0.00 38
8 18-Aug 105.12 110.00 105.12 107.28 107.28 -0.25 1,040.50 66,129 5.03 0 0.00 0.00 25
9 14-Aug 103.10 112.95 103.10 107.55 108.47 -0.03 1,043.12 182,063 13.84 0 0.00 0.00 70
10 13-Aug 108.98 111.00 107.00 107.58 108.52 -1.29 1,043.41 98,186 7.46 0 0.00 0.00 38
11 12-Aug 107.00 110.98 107.00 108.99 108.59 -1.61 1,057.09 136,409 10.37 0 0.00 0.00 52
12 11-Aug 107.00 111.07 100.50 110.77 108.65 4.71 1,074.35 322,662 24.53 0 0.00 0.00 122
13 08-Aug 105.79 105.79 102.50 105.79 105.74 2.00 1,026.05 99,696 7.58 0 0.00 0.00 38
14 07-Aug 103.72 103.72 103.72 103.72 103.72 -2.00 1,005.97 47,370 3.60 0 0.00 0.00 18
15 06-Aug 108.00 108.00 105.84 105.84 106.74 -2.00 1,026.53 13,152 1.00 0 0.00 0.00 5
16 05-Aug 109.24 109.24 108.00 108.00 108.98 0.84 1,047.00 74,864 5.69 0 0.00 0.00 28
17 04-Aug 107.06 107.10 107.06 107.10 107.07 -1.97 1,038.75 76,880 5.85 0 0.00 0.00 29
18 01-Aug 107.55 109.75 107.55 109.25 108.22 -0.46 1,059.61 123,897 9.42 0 0.00 0.00 47
19 31-Jul 109.75 109.75 109.75 109.75 109.75 -2.00 1,064.46 103,456 7.87 0 0.00 0.00 39
20 30-Jul 109.76 111.99 109.76 111.99 110.47 -0.01 1,086.18 221,687 16.85 0 0.00 0.00 84
21 29-Jul 110.44 113.01 110.44 112.00 111.77 -0.62 1,086.00 333,692 25.37 0 0.00 0.00 126
22 28-Jul 112.70 112.70 112.70 112.70 112.70 -2.01 1,093.07 45,770 3.48 0 0.00 0.00 17
23 25-Jul 115.01 115.01 114.00 115.01 114.96 2.00 1,115.47 529,086 40.23 0 0.00 0.00 200
24 24-Jul 112.76 112.76 112.76 112.76 112.76 2.00 1,093.65 117,702 8.95 0 0.00 0.00 44
25 23-Jul 110.55 110.55 110.55 110.55 110.55 1.99 1,072.22 127,275 9.68 0 0.00 0.00 48
26 22-Jul 108.39 108.39 108.39 108.39 108.39 1.99 1,051.27 177,295 13.48 0 0.00 0.00 67
27 21-Jul 106.27 106.27 106.27 106.27 106.27 2.00 1,030.70 204,214 15.53 0 0.00 0.00 77
28 18-Jul 103.00 104.19 103.00 104.19 103.85 2.00 1,010.53 200,782 15.27 0 0.00 0.00 76
29 17-Jul 102.61 102.61 102.11 102.15 102.29 -1.97 990.74 173,747 13.21 0 0.00 0.00 66
30 16-Jul 103.00 104.61 103.00 104.20 104.43 1.60 1,010.63 181,525 13.80 0 0.00 0.00 69
31 15-Jul 100.55 102.56 100.55 102.56 102.40 2.00 994.72 307,118 23.35 0 0.00 0.00 116
32 14-Jul 100.55 100.55 100.55 100.55 100.55 2.00 975.23 278,005 21.14 0 0.00 0.00 105
33 11-Jul 95.00 98.58 95.00 98.58 96.82 2.00 956.12 195,964 14.90 0 0.00 0.00 74
34 10-Jul 94.71 96.65 94.71 96.65 95.21 0.00 937.40 451,001 34.29 0 0.00 0.00 170
35 09-Jul 96.65 96.65 96.65 96.65 96.65 -2.01 937.40 30,603 2.33 0 0.00 0.00 12
36 08-Jul 99.51 99.51 98.63 98.63 99.01 -2.01 956.60 328,672 24.99 0 0.00 0.00 124
37 07-Jul 100.65 100.65 100.65 100.65 100.65 -2.01 976.20 21,323 1.62 0 0.00 0.00 8
38 04-Jul 102.71 102.71 102.71 102.71 102.71 -2.00 996.18 77,069 5.86 0 0.00 0.00 29
39 03-Jul 104.00 104.81 100.00 104.81 103.94 5.00 1,016.54 656,669 49.93 0 0.00 0.00 248
40 02-Jul 95.00 99.82 92.01 99.82 98.55 5.00 968.15 1,085,923 82.56 0 0.00 0.00 410
41 01-Jul 93.00 96.50 89.00 95.07 93.64 3.06 922.08 469,472 35.69 0 0.00 0.00 177
42 30-Jun 90.00 92.25 89.05 92.25 91.82 5.00 894.73 558,111 42.43 0 0.00 0.00 211
43 27-Jun 83.50 87.86 83.00 87.86 87.29 5.00 852.15 486,499 36.99 0 0.00 0.00 184
44 26-Jun 83.00 85.25 83.00 83.68 84.04 -0.20 811.61 51,923 3.95 0 0.00 0.00 20
45 25-Jun 84.99 84.99 83.20 83.85 83.96 -1.34 813.25 66,100 5.03 0 0.00 0.00 25
46 24-Jun 82.89 85.50 82.47 84.99 84.92 2.05 824.31 271,242 20.62 0 0.00 0.00 102
47 23-Jun 82.16 84.48 80.70 83.28 82.17 -1.95 807.73 165,052 12.55 0 0.00 0.00 62
48 20-Jun 83.39 85.70 81.10 84.94 84.00 1.35 823.83 129,304 9.83 0 0.00 0.00 49
49 19-Jun 84.00 86.90 79.60 83.81 83.02 0.18 812.87 124,087 9.43 0 0.00 0.00 47
50 18-Jun 83.00 85.32 82.82 83.66 84.26 -1.08 811.41 100,109 7.61 0 0.00 0.00 38
51 17-Jun 83.00 86.00 83.00 84.57 85.06 1.11 820.24 148,345 11.28 0 0.00 0.00 56
52 16-Jun 82.10 85.00 82.00 83.64 82.87 -0.54 811.22 88,257 6.71 0 0.00 0.00 33
53 13-Jun 81.40 85.99 81.30 84.09 84.16 -1.50 815.58 158,817 12.07 0 0.00 0.00 60
54 12-Jun 84.00 86.86 83.25 85.37 85.39 1.63 828.00 258,807 19.68 0 0.00 0.00 98
55 11-Jun 84.00 85.50 83.01 84.00 84.34 -1.75 814.00 184,170 14.00 0 0.00 0.00 70
56 10-Jun 85.93 89.94 84.00 85.50 87.29 -0.19 829.26 308,331 23.44 0 0.00 0.00 116
57 09-Jun 80.60 85.66 79.90 85.66 83.52 4.99 830.81 245,358 18.65 0 0.00 0.00 93
58 06-Jun 80.25 84.00 80.25 81.59 83.23 -1.76 791.33 176,955 13.45 0 0.00 0.00 67
59 05-Jun 84.00 85.48 82.85 83.05 83.33 -1.68 805.50 89,962 6.84 0 0.00 0.00 34
60 04-Jun 81.92 86.40 81.92 84.47 84.26 -2.05 819.27 286,843 21.81 0 0.00 0.00 108
61 03-Jun 86.96 86.96 83.00 86.24 86.38 4.13 836.43 596,785 45.37 0 0.00 0.00 225
62 02-Jun 77.00 82.82 74.93 82.82 80.70 4.99 803.26 237,111 18.03 0 0.00 0.00 90
63 30-May 83.23 83.75 77.72 78.88 79.84 -4.49 765.05 310,769 23.63 203,296 203,296.00 1.62 77
64 29-May 79.77 83.10 79.56 82.59 81.77 4.32 801.03 680,793 51.76 419,094 419,094.00 3.43 158
65 28-May 76.90 81.61 76.89 79.17 80.19 2.29 767.86 612,743 46.59 372,578 372,578.00 2.99 141
66 27-May 79.00 79.35 75.20 77.40 77.59 -1.91 750.70 309,960 23.57 155,769 155,769.00 1.21 59
67 26-May 75.36 79.49 75.00 78.91 77.56 5.23 765.34 699,128 53.15 460,609 460,609.00 3.57 174

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com