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: 135.8 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 16-Sep-2025 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 1; VWAP21: Low52 Price: 43.17 Barrier: 103.5; Drift%: -4.95
Basic Industry: Fertilizers Total Equity: 96,989,200 Low52 Date: 07-Apr-2025 SHP: 72.58 / 0.79 / 0.0 / 26.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 77.7 / 45.75 Month: 135.8 / 110.5 Week: 132.9 / 101.13 Day: 100.42 / 97.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 97.20 100.42 97.20 98.62 98.92 1.73 956.51 253,897 19.30 156,043 156,043.00 1.54 60
2 11-Nov 100.74 100.80 96.48 96.94 98.01 -3.00 940.21 202,155 15.37 114,543 114,543.00 1.12 44
3 10-Nov 103.00 103.23 99.50 99.94 100.74 -2.13 969.31 250,805 19.07 141,093 141,093.00 1.42 55
4 07-Nov 100.49 102.85 99.03 102.11 101.25 1.66 990.36 304,111 23.12 133,370 133,370.00 1.35 52
5 06-Nov 103.48 104.38 98.56 100.44 100.68 -2.35 974.16 583,876 44.39 249,872 249,872.00 2.52 97
6 04-Nov 100.16 108.63 100.11 102.86 104.50 2.87 997.63 1,661,581 126.33 517,913 517,913.00 5.41 201
7 03-Nov 102.90 103.50 98.91 99.99 100.84 -2.08 969.80 686,672 52.21 313,279 313,279.00 3.16 121
8 31-Oct 108.80 109.70 101.13 102.11 103.95 -5.61 990.36 1,715,318 130.41 792,223 792,223.00 8.24 307
9 30-Oct 117.45 120.98 107.50 108.18 113.64 -7.21 1,049.23 1,532,198 116.49 566,039 566,039.00 6.43 219
10 29-Oct 129.00 131.80 113.45 116.59 122.72 -8.46 1,130.80 5,016,037 381.36 1,441,927 1,441,927.00 17.70 558
11 28-Oct 125.99 132.90 124.50 127.37 129.65 2.94 1,235.35 2,413,654 183.51 785,460 785,460.00 10.18 304
12 27-Oct 125.90 127.50 122.25 123.73 124.45 -1.01 1,200.05 335,338 25.50 197,742 197,742.00 2.46 77
13 24-Oct 125.03 126.80 122.25 124.99 124.75 -0.45 1,212.27 325,963 24.78 191,929 191,929.00 2.39 74
14 23-Oct 128.00 129.90 125.00 125.56 127.08 -1.18 1,217.80 196,341 14.93 103,397 103,397.00 1.31 40
15 21-Oct 127.40 128.80 124.01 127.06 126.51 0.42 1,232.34 126,207 9.60 77,594 77,594.00 0.98 30
16 20-Oct 123.00 128.75 122.04 126.53 124.84 2.46 1,227.20 311,583 23.69 211,364 211,364.00 2.64 82
17 17-Oct 125.02 126.50 122.10 123.49 124.92 -0.95 1,197.72 307,973 23.41 172,417 172,417.00 2.15 67
18 16-Oct 119.80 126.50 119.80 124.67 124.08 4.25 1,209.16 464,644 35.33 246,496 246,496.00 3.06 95
19 15-Oct 118.99 121.70 118.31 119.59 120.06 1.25 1,159.89 210,158 15.98 104,755 104,755.00 1.26 41
20 14-Oct 123.30 124.09 116.80 118.11 119.25 -3.36 1,145.54 265,123 20.16 142,455 142,455.00 1.70 55
21 13-Oct 123.49 126.00 121.11 122.22 122.79 -1.18 1,185.40 157,516 11.98 73,041 73,041.00 0.90 28
22 10-Oct 124.98 125.01 121.55 123.68 123.05 -0.75 1,199.56 197,760 15.04 111,577 111,577.00 1.37 43
23 09-Oct 125.50 127.80 122.61 124.61 124.80 -0.44 1,208.58 202,137 15.37 84,983 84,983.00 1.06 32
24 08-Oct 123.90 129.90 123.39 125.16 125.96 1.55 1,213.92 680,900 51.77 337,656 337,656.00 4.25 129
25 07-Oct 122.00 125.28 121.20 123.25 123.49 1.13 1,195.39 231,644 17.61 119,848 119,848.00 1.48 46
26 06-Oct 120.90 127.00 120.75 121.87 123.12 0.77 1,182.01 314,372 23.90 110,574 110,574.00 1.36 42
27 03-Oct 123.81 124.43 120.16 120.94 121.91 -1.58 1,172.99 200,706 15.26 117,182 117,182.00 1.43 45
28 01-Oct 122.71 124.00 121.70 122.88 123.14 0.50 1,191.80 121,559 9.24 80,351 80,351.00 0.99 31
29 30-Sep 123.54 127.88 119.65 122.27 123.63 -1.01 1,185.89 330,741 25.15 183,357 183,357.00 2.27 70
30 29-Sep 119.15 126.00 117.03 123.52 122.78 4.05 1,198.01 428,995 32.62 197,877 197,877.00 2.43 76
31 26-Sep 123.50 123.86 117.80 118.71 120.39 -4.25 1,151.36 275,744 20.96 143,033 143,033.00 1.72 55
32 25-Sep 127.30 129.49 122.30 123.98 125.31 -2.61 1,202.47 170,522 12.96 96,169 96,169.00 1.21 37
33 24-Sep 130.99 131.49 126.51 127.30 128.46 -2.45 1,234.67 111,909 8.51 67,672 67,672.00 0.87 26
34 23-Sep 131.11 132.37 129.21 130.50 130.16 -0.06 1,265.71 173,748 13.21 90,585 90,585.00 1.18 35
35 22-Sep 129.95 135.10 128.71 130.58 132.38 1.39 1,266.48 464,627 35.32 225,189 225,189.00 2.98 86
36 19-Sep 128.93 130.79 127.57 128.79 129.60 0.79 1,249.12 155,598 11.83 91,408 91,408.00 1.18 35
37 18-Sep 130.30 132.00 126.61 127.78 128.26 -1.90 1,239.33 306,562 23.31 155,849 155,849.00 2.00 60
38 17-Sep 132.21 133.90 129.10 130.25 130.93 -1.53 1,263.28 233,357 17.74 126,795 126,795.00 1.66 48
39 16-Sep 132.45 135.80 130.26 132.27 133.46 0.30 1,282.88 525,987 39.99 241,575 241,575.00 3.22 92
40 15-Sep 129.00 132.90 127.49 131.87 131.17 2.09 1,279.00 449,119 34.15 243,140 243,140.00 3.19 93
41 12-Sep 130.33 133.50 124.06 129.17 129.44 -0.50 1,252.81 473,287 35.98 214,320 214,320.00 2.77 82
42 11-Sep 129.80 134.48 128.01 129.82 130.73 -0.42 1,259.11 264,030 20.07 157,248 157,248.00 2.06 60
43 10-Sep 132.10 133.59 129.10 130.37 130.94 -0.82 1,264.45 467,949 35.58 256,682 256,682.00 3.36 98
44 09-Sep 124.00 133.00 124.00 131.45 130.25 6.61 1,274.92 1,795,403 136.50 836,155 836,155.00 10.89 320
45 08-Sep 126.00 126.80 121.57 123.30 123.68 -1.41 1,195.88 186,291 14.16 105,448 105,448.00 1.30 40
46 05-Sep 125.00 129.46 124.11 125.06 126.65 -0.03 1,212.95 282,969 21.51 133,384 133,384.00 1.69 51
47 04-Sep 126.84 128.35 120.07 125.10 124.83 -0.19 1,213.33 413,228 31.42 237,367 237,367.00 2.96 91
48 03-Sep 121.50 127.70 120.93 125.34 125.38 3.08 1,215.66 615,945 46.83 332,944 332,944.00 4.17 127
49 02-Sep 123.30 126.00 118.41 121.59 123.22 -0.01 1,179.29 755,142 57.41 422,262 422,262.00 5.20 161
50 01-Sep 110.62 127.96 110.50 121.60 122.85 11.91 1,179.39 2,461,338 187.13 891,223 891,223.00 10.95 341
51 29-Aug 105.01 109.00 105.01 108.66 107.34 3.18 1,053.88 76,239 5.80 0 0.00 0.00 29
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com