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: -; Drift%: -
Industry: Consumer Durables Face Value: 10 Low52 Price: 58.5 Barrier: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 4,750,000 Low52 Date: 01-Apr-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: 90.35 / 81.12 Day: 88.3 / 84.1 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 84.10 88.30 84.10 87.97 86.51 1.55 41.79 11,286 5.80 2,960 2.66 0.03 0.16
2 02-Apr 88.03 88.90 83.22 86.63 87.02 1.92 41.15 13,942 7.17 2,215 1.99 0.02 0.12
3 01-Apr 91.00 91.00 82.50 85.00 85.54 2.73 40.00 10,758 5.53 1,486 1.34 0.01 0.08
4 28-Mar 83.24 87.01 81.90 82.74 84.58 -0.06 39.30 6,785 3.49 1,112 1.00 0.01 0.06
5 27-Mar 86.17 88.99 81.12 82.79 85.81 -3.35 39.33 36,929 18.99 7,567 6.80 0.06 0.40
6 26-Mar 90.35 90.35 82.33 85.66 86.80 -3.76 40.69 24,610 12.65 3,249 2.92 0.03 0.17
7 25-Mar 84.99 89.86 82.81 89.01 86.63 2.90 42.28 23,091 11.87 14,868 13.36 0.13 0.79
8 24-Mar 88.80 88.80 85.72 86.50 86.80 0.21 41.09 11,217 5.77 5,707 5.13 0.05 0.30
9 21-Mar 86.10 87.77 85.20 86.32 86.08 0.95 41.00 7,859 4.04 1,453 1.31 0.01 0.08
10 20-Mar 90.61 90.61 85.00 85.51 87.21 -3.50 40.62 16,505 8.49 9,090 8.17 0.08 0.48
11 19-Mar 82.83 89.56 80.40 88.61 85.31 8.83 42.09 36,618 18.83 13,648 12.26 0.12 0.72
12 18-Mar 75.49 81.87 75.16 81.42 78.49 8.46 38.67 9,047 4.65 4,540 4.08 0.04 0.24
13 17-Mar 73.65 77.99 73.65 75.07 75.65 1.96 35.66 15,321 7.88 5,829 5.24 0.04 0.31
14 13-Mar 81.70 81.70 72.90 73.63 76.81 -5.58 34.97 17,328 8.91 3,971 3.57 0.03 0.21
15 12-Mar 81.95 81.95 76.56 77.98 78.58 -1.71 37.04 5,452 2.80 2,756 2.48 0.02 0.15
16 11-Mar 75.50 81.90 73.85 79.34 78.94 5.23 37.69 65,911 33.89 35,905 32.26 0.28 1.90
17 10-Mar 72.77 79.80 72.77 75.40 76.60 3.61 35.82 24,400 12.54 16,066 14.43 0.12 0.85
18 07-Mar 77.05 78.98 71.68 72.77 73.84 -4.88 34.57 18,344 9.43 12,026 10.81 0.09 0.64
19 06-Mar 74.91 77.54 72.02 76.50 74.89 1.57 36.34 12,675 6.52 7,652 6.88 0.06 0.41
20 05-Mar 79.63 79.63 72.00 75.32 76.65 0.67 35.78 43,027 22.12 30,543 27.44 0.23 1.62
21 04-Mar 76.79 76.87 71.56 74.82 75.68 -2.30 35.54 1,944 1.00 1,375 1.24 0.01 0.07
22 03-Mar 84.99 84.99 75.00 76.58 77.90 -4.23 36.38 2,563 1.32 1,178 1.06 0.01 0.06
23 28-Feb 84.46 84.46 78.23 79.96 80.88 -3.32 37.98 4,365 2.24 2,629 2.36 0.02 0.14
24 27-Feb 89.00 89.00 80.35 82.71 85.75 -5.52 39.29 4,794 2.46 2,837 2.55 0.02 0.15
25 25-Feb 86.78 87.85 86.01 87.54 87.22 0.21 41.58 2,831 1.46 1,937 1.74 0.02 0.10
26 24-Feb 84.12 88.00 84.07 87.36 86.87 1.26 41.50 12,112 6.23 6,976 6.27 0.06 0.37
27 21-Feb 85.14 88.98 85.14 86.27 87.08 -1.20 40.98 4,800 2.47 3,169 2.85 0.03 0.17
28 20-Feb 90.79 90.79 86.20 87.32 87.39 -2.90 41.48 10,801 5.55 7,088 6.37 0.06 0.38
29 19-Feb 84.91 91.97 82.01 89.93 87.18 7.56 42.72 21,897 11.26 9,426 8.47 0.08 0.50
30 18-Feb 85.99 88.00 80.99 83.61 84.46 -4.05 39.71 12,397 6.37 8,692 7.81 0.07 0.46
31 17-Feb 95.00 95.00 86.10 87.14 86.83 0.30 41.39 2,054 1.06 1,046 0.94 0.01 0.06
32 14-Feb 90.58 93.89 86.00 86.88 88.92 -4.08 41.27 4,995 2.57 2,754 2.47 0.02 0.15
33 13-Feb 96.00 97.58 85.55 90.58 95.20 -4.25 43.03 2,519 1.30 1,897 1.70 0.02 0.10
34 12-Feb 93.70 94.75 87.21 94.60 91.03 3.51 44.94 4,742 2.44 2,245 2.02 0.02 0.12
35 11-Feb 96.70 96.70 90.15 91.39 92.28 -5.48 43.41 9,429 4.85 6,287 5.65 0.06 0.33
36 10-Feb 106.55 108.25 95.00 96.69 99.26 -6.34 45.93 12,618 6.49 6,419 5.77 0.06 0.34
37 07-Feb 107.21 112.00 100.00 103.24 105.58 -3.70 49.04 17,689 9.09 8,555 7.69 0.09 0.45
38 06-Feb 115.00 116.00 105.30 107.21 112.16 1.34 50.92 58,030 29.84 23,039 20.70 0.26 1.22
39 05-Feb 105.79 105.79 105.79 105.79 105.79 4.99 50.25 3,239 1.67 3,239 2.91 0.03 0.17
40 04-Feb 102.66 103.60 97.01 100.76 102.04 0.11 47.86 8,851 4.55 3,782 3.40 0.04 0.20
41 03-Feb 100.46 103.41 97.81 100.65 100.69 2.19 47.81 15,592 8.02 5,913 5.31 0.06 0.31
42 01-Feb 97.05 98.80 94.13 98.49 97.64 2.66 46.78 5,377 2.76 3,710 3.33 0.04 0.20
43 31-Jan 93.00 101.40 93.00 95.94 96.77 -1.69 45.57 1,965 1.01 768 0.69 0.01 0.04
44 30-Jan 99.95 99.95 95.07 97.59 97.54 0.12 46.36 1,431 0.74 846 0.76 0.01 0.04
45 29-Jan 101.20 101.20 94.10 97.47 97.34 -1.15 46.30 6,271 3.22 3,432 3.08 0.03 0.18
46 28-Jan 93.77 101.28 91.63 98.60 96.86 2.22 46.84 8,617 4.43 5,064 4.55 0.05 0.27
47 27-Jan 96.46 99.98 96.46 96.46 96.99 -5.00 45.82 3,635 1.87 1,883 1.69 0.02 0.10
48 24-Jan 108.94 108.98 101.29 101.54 103.53 -4.77 48.23 16,477 8.47 8,758 7.87 0.09 0.46
49 23-Jan 105.17 107.07 100.05 106.63 104.54 3.29 50.65 43,385 22.31 24,274 21.81 0.25 1.29
50 22-Jan 102.55 104.30 95.88 103.12 100.94 2.12 48.98 27,981 14.39 14,462 12.99 0.15 0.77
51 21-Jan 97.93 103.20 89.21 100.93 97.69 5.34 47.94 69,521 35.74 23,976 21.54 0.23 1.27
52 20-Jan 90.10 95.61 88.41 95.54 93.92 9.02 45.38 27,224 14.00 18,364 16.50 0.17 0.97
53 17-Jan 88.99 89.80 84.59 86.92 88.29 4.64 41.29 10,157 5.22 3,515 3.16 0.03 0.19
54 16-Jan 82.86 90.24 80.52 82.89 84.03 1.03 39.37 7,937 4.08 2,189 1.97 0.02 0.12
55 15-Jan 80.85 83.43 80.41 82.04 81.89 2.15 38.97 1,236 0.64 930 0.84 0.01 0.05
56 14-Jan 80.41 82.90 79.25 80.28 80.44 0.71 38.13 2,200 1.13 1,057 0.95 0.01 0.06
57 13-Jan 86.09 86.99 76.95 79.71 82.20 -7.26 37.86 3,434 1.77 2,665 2.39 0.02 0.14
58 10-Jan 84.63 87.99 84.50 85.50 85.64 -1.37 40.61 1,978 1.02 1,375 1.24 0.01 0.07
59 09-Jan 86.69 88.19 86.00 86.67 86.16 -0.03 41.17 2,294 1.18 1,883 1.69 0.02 0.10
60 08-Jan 86.77 87.88 85.40 86.70 86.20 -0.31 41.18 2,483 1.28 1,657 1.49 0.01 0.09
61 07-Jan 86.12 88.34 86.12 86.97 86.58 -0.66 41.31 1,341 0.69 829 0.74 0.01 0.04
62 06-Jan 89.59 91.78 87.20 87.54 89.21 0.29 41.58 14,046 7.22 10,350 9.30 0.09 0.55
63 03-Jan 87.93 89.66 87.02 87.29 88.09 -0.05 41.46 6,223 3.20 5,018 4.51 0.04 0.27
64 02-Jan 88.40 88.40 85.42 87.33 87.13 1.51 41.48 1,922 0.99 1,641 1.47 0.01 0.09
65 01-Jan 86.05 87.56 85.51 86.01 86.63 -0.40 40.85 4,321 2.22 3,732 3.35 0.03 0.20
66 31-Dec 82.98 88.00 82.78 86.35 86.25 3.09 41.02 6,214 3.19 4,767 4.28 0.04 0.25
67 30-Dec 89.97 89.97 81.80 83.68 83.27 -1.20 39.75 4,319 2.22 2,405 2.16 0.02 0.13

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