Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: KHAITANLTD, Khaitan (India) Limited, INE731C01018, Listing: 20-Dec-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 128.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 23-Aug-2024 Bumper: 88.85; Drift%: 19.3
Industry: Consumer Durables Face Value: 10 Low52 Price: 63.15 Barrier: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 4,750,000 Low52 Date: 29-May-2024 SHP: 60.25 / 0.0 / 0.03 / 39.73
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 116.0 / 71.56 Month: 90.61 / 71.56 Week: 121.9 / 84.01 Day: 112.99 / 108.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 110.25 112.99 108.00 110.10 109.85 -3.30 52.30 13,940 16.98 5,658 12.27 0.06 0.30
2 21-May 118.93 118.93 110.61 113.86 113.29 -2.11 54.08 5,173 6.30 2,760 5.99 0.03 0.15
3 20-May 119.08 125.00 114.50 116.31 119.96 -2.33 55.25 37,130 45.23 16,573 35.95 0.20 0.88
4 19-May 110.00 120.00 107.80 119.08 115.17 10.46 56.56 55,828 68.00 31,949 69.30 0.37 1.69
5 16-May 114.60 114.95 104.50 107.80 109.74 -8.14 51.21 59,255 72.17 20,717 44.94 0.23 1.10
6 15-May 119.00 121.90 114.10 117.35 117.42 14.48 55.74 221,114 269.32 67,751 146.97 0.80 3.59
7 14-May 88.95 102.51 88.85 102.51 100.85 19.99 48.69 30,587 37.26 26,146 56.72 0.26 1.39
8 13-May 89.91 89.91 84.01 85.43 85.89 -0.88 40.58 2,349 2.86 1,317 2.86 0.01 0.07
9 12-May 87.24 89.98 86.00 86.19 87.27 2.84 40.94 6,891 8.39 2,982 6.47 0.03 0.16
10 09-May 87.42 87.42 82.38 83.81 83.19 -4.13 39.81 5,100 6.21 2,624 5.69 0.02 0.14
11 08-May 87.51 89.89 87.00 87.42 88.26 1.40 41.52 1,897 2.31 920 2.00 0.01 0.05
12 07-May 86.50 87.99 84.01 86.21 86.28 -1.88 40.95 1,745 2.13 1,320 2.86 0.01 0.07
13 06-May 90.00 90.00 86.00 87.86 87.33 -0.10 41.73 2,686 3.27 2,429 5.27 0.02 0.13
14 05-May 86.00 88.90 85.51 87.95 87.24 3.62 41.78 820 1.00 460 1.00 0.00 0.02
15 02-May 88.00 89.37 84.10 84.88 86.63 -2.08 40.32 1,607 1.96 1,019 2.21 0.01 0.05
16 30-Apr 89.06 89.91 86.50 86.68 87.78 -2.80 41.17 6,447 7.85 3,773 8.18 0.03 0.20
17 29-Apr 88.23 90.98 86.54 89.18 89.38 0.88 42.36 4,926 6.00 2,688 5.83 0.02 0.14
18 28-Apr 90.50 93.77 86.25 88.40 89.53 -1.60 41.99 15,166 18.47 3,915 8.49 0.04 0.21
19 25-Apr 94.47 94.67 88.01 89.84 91.03 -5.64 42.67 13,533 16.48 5,441 11.80 0.05 0.29
20 24-Apr 95.40 97.97 93.50 95.21 95.76 -0.30 45.22 4,619 5.63 2,011 4.36 0.02 0.11
21 23-Apr 91.37 101.00 89.00 95.50 93.77 6.93 45.36 45,727 55.70 26,883 58.31 0.25 1.42
22 22-Apr 90.25 91.99 87.10 89.31 89.35 0.51 42.42 7,314 8.91 5,163 11.20 0.05 0.27
23 21-Apr 92.90 92.90 87.62 88.86 89.35 -1.40 42.21 4,885 5.95 3,259 7.07 0.03 0.17
24 17-Apr 91.29 91.29 89.01 90.12 90.32 0.20 42.81 4,373 5.33 3,468 7.52 0.03 0.18
25 16-Apr 89.87 96.00 87.50 89.94 91.33 1.18 42.72 9,443 11.50 3,384 7.34 0.03 0.18
26 15-Apr 88.52 90.00 86.97 88.89 88.35 -0.16 42.22 3,402 4.14 1,787 3.88 0.02 0.09
27 11-Apr 89.63 90.30 86.41 89.03 88.53 -0.67 42.29 4,273 5.20 2,087 4.53 0.02 0.11
28 09-Apr 85.97 90.00 85.66 89.63 87.75 3.37 42.57 3,675 4.48 1,401 3.04 0.01 0.07
29 08-Apr 85.31 89.70 83.97 86.71 87.49 1.15 41.19 9,388 11.43 6,896 14.96 0.06 0.37
30 07-Apr 76.00 86.31 76.00 85.72 83.83 -2.37 40.72 9,694 11.81 3,302 7.16 0.03 0.17
31 04-Apr 86.69 88.00 85.57 87.80 86.81 -0.19 41.71 3,732 4.55 474 1.03 0.00 0.03
32 03-Apr 84.10 88.30 84.10 87.97 86.51 1.55 41.79 11,286 13.75 2,960 6.42 0.03 0.16
33 02-Apr 88.03 88.90 83.22 86.63 87.02 1.92 41.15 13,942 16.98 2,215 4.80 0.02 0.12
34 01-Apr 91.00 91.00 82.50 85.00 85.54 2.73 40.00 10,758 13.10 1,486 3.22 0.01 0.08
35 28-Mar 83.24 87.01 81.90 82.74 84.58 -0.06 39.30 6,785 8.26 1,112 2.41 0.01 0.06
36 27-Mar 86.17 88.99 81.12 82.79 85.81 -3.35 39.33 36,929 44.98 7,567 16.41 0.06 0.40
37 26-Mar 90.35 90.35 82.33 85.66 86.80 -3.76 40.69 24,610 29.98 3,249 7.05 0.03 0.17
38 25-Mar 84.99 89.86 82.81 89.01 86.63 2.90 42.28 23,091 28.13 14,868 32.25 0.13 0.79
39 24-Mar 88.80 88.80 85.72 86.50 86.80 0.21 41.09 11,217 13.66 5,707 12.38 0.05 0.30
40 21-Mar 86.10 87.77 85.20 86.32 86.08 0.95 41.00 7,859 9.57 1,453 3.15 0.01 0.08
41 20-Mar 90.61 90.61 85.00 85.51 87.21 -3.50 40.62 16,505 20.10 9,090 19.72 0.08 0.48
42 19-Mar 82.83 89.56 80.40 88.61 85.31 8.83 42.09 36,618 44.60 13,648 29.61 0.12 0.72
43 18-Mar 75.49 81.87 75.16 81.42 78.49 8.46 38.67 9,047 11.02 4,540 9.85 0.04 0.24
44 17-Mar 73.65 77.99 73.65 75.07 75.65 1.96 35.66 15,321 18.66 5,829 12.64 0.04 0.31
45 13-Mar 81.70 81.70 72.90 73.63 76.81 -5.58 34.97 17,328 21.11 3,971 8.61 0.03 0.21
46 12-Mar 81.95 81.95 76.56 77.98 78.58 -1.71 37.04 5,452 6.64 2,756 5.98 0.02 0.15
47 11-Mar 75.50 81.90 73.85 79.34 78.94 5.23 37.69 65,911 80.28 35,905 77.89 0.28 1.90
48 10-Mar 72.77 79.80 72.77 75.40 76.60 3.61 35.82 24,400 29.72 16,066 34.85 0.12 0.85
49 07-Mar 77.05 78.98 71.68 72.77 73.84 -4.88 34.57 18,344 22.34 12,026 26.09 0.09 0.64
50 06-Mar 74.91 77.54 72.02 76.50 74.89 1.57 36.34 12,675 15.44 7,652 16.60 0.06 0.41
51 05-Mar 79.63 79.63 72.00 75.32 76.65 0.67 35.78 43,027 52.41 30,543 66.25 0.23 1.62
52 04-Mar 76.79 76.87 71.56 74.82 75.68 -2.30 35.54 1,944 2.37 1,375 2.98 0.01 0.07
53 03-Mar 84.99 84.99 75.00 76.58 77.90 -4.23 36.38 2,563 3.12 1,178 2.56 0.01 0.06
54 28-Feb 84.46 84.46 78.23 79.96 80.88 -3.32 37.98 4,365 5.32 2,629 5.70 0.02 0.14
55 27-Feb 89.00 89.00 80.35 82.71 85.75 -5.52 39.29 4,794 5.84 2,837 6.15 0.02 0.15
56 25-Feb 86.78 87.85 86.01 87.54 87.22 0.21 41.58 2,831 3.45 1,937 4.20 0.02 0.10
57 24-Feb 84.12 88.00 84.07 87.36 86.87 1.26 41.50 12,112 14.75 6,976 15.13 0.06 0.37
58 21-Feb 85.14 88.98 85.14 86.27 87.08 -1.20 40.98 4,800 5.85 3,169 6.87 0.03 0.17
59 20-Feb 90.79 90.79 86.20 87.32 87.39 -2.90 41.48 10,801 13.16 7,088 15.38 0.06 0.38
60 19-Feb 84.91 91.97 82.01 89.93 87.18 7.56 42.72 21,897 26.67 9,426 20.45 0.08 0.50
61 18-Feb 85.99 88.00 80.99 83.61 84.46 -4.05 39.71 12,397 15.10 8,692 18.85 0.07 0.46
62 17-Feb 95.00 95.00 86.10 87.14 86.83 0.30 41.39 2,054 2.50 1,046 2.27 0.01 0.06
63 14-Feb 90.58 93.89 86.00 86.88 88.92 -4.08 41.27 4,995 6.08 2,754 5.97 0.02 0.15
64 13-Feb 96.00 97.58 85.55 90.58 95.20 -4.25 43.03 2,519 3.07 1,897 4.11 0.02 0.10
65 12-Feb 93.70 94.75 87.21 94.60 91.03 3.51 44.94 4,742 5.78 2,245 4.87 0.02 0.12
66 11-Feb 96.70 96.70 90.15 91.39 92.28 -5.48 43.41 9,429 11.48 6,287 13.64 0.06 0.33
67 10-Feb 106.55 108.25 95.00 96.69 99.26 -6.34 45.93 12,618 15.37 6,419 13.92 0.06 0.34

Similar Stocks: HAVELLS    PGEL    DIXON    BPL    FOCUS    IKIO    KHAITANLTD    MIRCELECTR    NITIRAJ    SONAMLTD    VETO    ARHAM    CELLECOR    KEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com