Stockint.com

Loading a wholistic market research tool


Research
Social

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: 99.86 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 1 Low52 Price: 45.75 Barrier: -; Drift%: -
Basic Industry: Fertilizers Total Equity: 96,989,200 Low52 Date: 27-Mar-2025 SHP: 72.52 / 0.08 / 0.0 / 27.39
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 77.7 / 45.75 Month: 54.39 / 45.75 Week: 53.2 / 45.75 Day: 50.5 / 46.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 50.25 50.25 47.56 48.22 48.20 -3.50 467.68 111,375 1.28 65,244 1.48 0.31 0.25
2 03-Apr 49.32 50.50 46.50 49.97 49.75 1.32 484.66 132,020 1.52 52,837 1.20 0.26 0.20
3 02-Apr 48.50 49.50 47.00 49.32 48.66 1.31 478.35 139,461 1.60 55,463 1.26 0.27 0.21
4 01-Apr 46.90 49.42 46.36 48.68 48.62 5.19 472.14 163,055 1.87 61,362 1.39 0.30 0.23
5 28-Mar 46.50 49.18 45.95 46.28 47.54 -0.34 448.87 289,160 3.32 168,746 3.82 0.80 0.64
6 27-Mar 47.00 49.00 45.75 46.44 47.27 -2.89 450.42 273,233 3.14 154,371 3.50 0.73 0.58
7 26-Mar 50.50 50.99 47.21 47.82 48.97 -4.49 463.80 217,592 2.50 129,194 2.93 0.63 0.49
8 25-Mar 52.50 52.84 49.70 50.07 51.22 -3.67 485.62 216,595 2.49 142,658 3.23 0.73 0.54
9 24-Mar 52.05 53.20 51.51 51.98 52.40 1.23 504.15 193,105 2.22 110,216 2.50 0.58 0.41
10 21-Mar 50.85 52.79 50.85 51.35 51.84 0.98 498.04 196,096 2.25 105,136 2.38 0.55 0.40
11 20-Mar 51.55 52.41 50.58 50.85 51.27 0.06 493.19 119,790 1.38 59,294 1.34 0.30 0.22
12 19-Mar 48.95 51.69 48.95 50.82 50.85 4.12 492.90 175,032 2.01 86,801 1.97 0.44 0.33
13 18-Mar 48.99 49.33 48.41 48.81 48.82 1.45 473.40 101,108 1.16 62,079 1.41 0.30 0.23
14 17-Mar 49.40 49.99 48.00 48.11 48.50 -2.29 466.62 87,001 1.00 54,698 1.24 0.27 0.21
15 13-Mar 50.29 52.05 49.00 49.24 49.56 -2.09 477.57 133,502 1.53 76,156 1.72 0.38 0.29
16 12-Mar 51.00 51.06 50.05 50.29 50.42 -0.06 487.76 186,514 2.14 159,795 3.62 0.81 0.60
17 11-Mar 52.40 52.40 49.95 50.32 50.71 -4.06 488.05 116,676 1.34 65,150 1.48 0.33 0.25
18 10-Mar 53.09 53.62 52.00 52.45 52.60 -1.15 508.71 118,349 1.36 75,620 1.71 0.40 0.28
19 07-Mar 53.00 54.39 52.43 53.06 53.37 0.99 514.62 134,596 1.55 65,579 1.49 0.35 0.25
20 06-Mar 53.40 53.50 51.76 52.54 52.62 1.78 509.58 102,756 1.18 44,157 1.00 0.23 0.17
21 05-Mar 50.50 52.00 49.85 51.62 51.08 5.26 500.66 106,028 1.22 50,107 1.13 0.26 0.19
22 04-Mar 48.45 50.54 48.00 49.04 49.24 -0.37 475.64 152,393 1.75 66,334 1.50 0.33 0.25
23 03-Mar 51.62 52.50 46.38 49.22 48.71 -4.54 477.38 340,147 3.91 162,414 3.68 0.79 0.61
24 28-Feb 52.60 54.90 51.20 51.56 51.97 -3.72 500.08 141,204 1.62 61,629 1.40 0.32 0.23
25 27-Feb 55.57 56.40 52.58 53.55 54.37 -4.77 519.38 92,498 1.06 45,097 1.02 0.25 0.17
26 25-Feb 55.80 57.29 55.46 56.23 56.53 -0.18 545.37 120,532 1.39 32,775 0.74 0.19 0.12
27 24-Feb 57.05 57.16 55.73 56.33 56.36 -1.47 546.34 63,771 0.73 28,134 0.64 0.16 0.11
28 21-Feb 57.10 59.71 56.55 57.17 57.81 -0.90 554.49 132,058 1.52 27,725 0.63 0.16 0.10
29 20-Feb 56.70 58.32 55.60 57.69 57.60 0.70 559.53 121,581 1.40 40,734 0.92 0.23 0.15
30 19-Feb 64.14 64.14 54.99 57.29 57.65 7.18 555.65 693,807 7.97 86,551 1.96 0.50 0.33
31 18-Feb 56.95 57.73 52.70 53.45 54.20 -6.15 518.41 196,954 2.26 95,203 2.16 0.52 0.36
32 17-Feb 57.52 58.25 55.51 56.95 56.67 -0.99 552.35 148,551 1.71 61,626 1.40 0.35 0.23
33 14-Feb 63.15 63.27 55.36 57.52 58.67 -7.60 557.88 235,378 2.71 116,954 2.65 0.69 0.44
34 13-Feb 62.75 63.30 61.56 62.25 62.44 0.40 603.76 72,666 0.84 33,178 0.75 0.21 0.12
35 12-Feb 64.42 65.00 60.31 62.00 61.97 -3.74 601.00 185,799 2.14 91,532 2.07 0.57 0.34
36 11-Feb 67.73 67.73 64.00 64.41 64.93 -3.94 624.71 143,932 1.65 91,717 2.08 0.60 0.35
37 10-Feb 69.87 69.87 66.61 67.05 67.37 -3.18 650.31 78,237 0.90 36,919 0.84 0.25 0.14
38 07-Feb 69.50 70.69 68.62 69.25 69.41 -1.17 671.65 78,239 0.90 30,292 0.69 0.21 0.11
39 06-Feb 69.63 71.15 69.13 70.07 70.05 0.68 679.60 100,431 1.15 48,139 1.09 0.34 0.18
40 05-Feb 69.80 70.89 69.25 69.60 69.89 -0.06 675.04 74,289 0.85 32,859 0.74 0.23 0.12
41 04-Feb 68.52 70.00 68.52 69.64 69.46 1.63 675.43 73,846 0.85 31,831 0.72 0.22 0.12
42 03-Feb 69.75 69.99 68.00 68.52 68.77 -2.06 664.57 63,438 0.73 27,964 0.63 0.19 0.11
43 01-Feb 70.35 72.19 68.62 69.96 70.47 0.75 678.54 179,831 2.07 60,093 1.36 0.42 0.23
44 31-Jan 69.05 69.90 68.17 69.44 69.22 1.68 673.49 111,903 1.29 50,540 1.14 0.35 0.19
45 30-Jan 69.45 69.89 68.00 68.29 68.93 -0.20 662.34 84,006 0.97 31,506 0.71 0.22 0.12
46 29-Jan 65.78 68.89 65.78 68.43 67.78 4.06 663.70 113,160 1.30 42,442 0.96 0.29 0.16
47 28-Jan 67.10 67.89 64.00 65.76 65.79 -1.54 637.80 151,143 1.74 62,567 1.42 0.41 0.24
48 27-Jan 69.99 69.99 66.40 66.79 67.46 -5.45 647.79 172,314 1.98 84,371 1.91 0.57 0.32
49 24-Jan 72.60 73.20 70.00 70.64 71.51 -3.71 685.13 105,631 1.21 59,751 1.35 0.43 0.22
50 23-Jan 72.50 75.54 71.14 73.36 73.72 1.70 711.51 277,559 3.19 100,316 2.27 0.74 0.38
51 22-Jan 73.39 73.72 70.11 72.11 71.39 -1.39 699.39 151,067 1.74 64,734 1.47 0.46 0.24
52 21-Jan 72.45 74.70 71.85 73.11 73.07 1.37 709.09 365,030 4.20 130,908 2.96 0.96 0.49
53 20-Jan 74.70 75.00 71.84 72.11 72.82 -3.13 699.39 315,810 3.63 143,537 3.25 1.05 0.54
54 17-Jan 75.00 75.90 72.61 74.37 73.90 -0.35 721.31 1,064,352 12.23 213,780 4.84 1.58 0.80
55 16-Jan 66.99 77.70 65.99 74.63 74.04 12.73 723.83 2,240,962 25.76 336,214 7.61 2.49 1.27
56 15-Jan 65.00 66.49 64.60 65.13 65.48 0.38 631.69 109,764 1.26 41,520 0.94 0.27 0.16
57 14-Jan 64.64 65.59 63.61 64.88 64.78 1.48 629.27 128,347 1.48 51,210 1.16 0.33 0.19
58 13-Jan 66.50 67.00 63.10 63.92 65.04 -5.65 619.95 202,025 2.32 84,456 1.91 0.55 0.32
59 10-Jan 69.51 70.49 67.00 67.53 68.54 -2.93 654.97 133,034 1.53 56,001 1.27 0.38 0.21
60 09-Jan 68.00 71.99 67.90 69.51 70.68 1.02 674.17 412,226 4.74 94,509 2.14 0.67 0.36
61 08-Jan 69.24 70.39 68.43 68.80 69.11 -0.64 667.29 110,101 1.27 50,903 1.15 0.35 0.19
62 07-Jan 68.20 69.80 67.80 69.24 68.88 1.78 671.55 147,916 1.70 57,941 1.31 0.40 0.22
63 06-Jan 71.65 71.65 67.52 68.01 69.32 -5.06 659.62 188,931 2.17 77,406 1.75 0.54 0.29
64 03-Jan 71.70 72.87 71.00 71.45 72.02 -0.20 692.99 152,634 1.75 67,837 1.54 0.49 0.26
65 02-Jan 71.55 73.20 71.00 71.59 72.04 0.06 694.35 134,960 1.55 50,569 1.15 0.36 0.19
66 01-Jan 71.81 72.50 71.11 71.55 71.83 -0.36 693.96 120,142 1.38 41,494 0.94 0.30 0.16
67 31-Dec 70.25 73.79 69.22 71.81 70.98 1.81 696.48 204,558 2.35 85,515 1.94 0.61 0.32

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