Stockint.com

Loading a wholistic market research tool


Research

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: 167.5 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 27-May-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 76.0 Barrier: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 4,750,000 Low52 Date: 07-Apr-2025 SHP: 60.25 / 0.0 / 0.03 / 39.72
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 116.0 / 71.56 Month: 109.0 / 96.52 Week: 103.39 / 90.13 Day: 102.0 / 97.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 97.01 102.00 97.00 101.31 101.40 0.25 48.12 1,368 17.10 977 14.58 0.01 5
2 06-Apr 101.01 102.51 96.70 101.06 99.90 2.01 48.00 2,646 33.08 1,438 21.46 0.01 8
3 02-Apr 96.99 100.30 94.99 99.07 98.53 1.07 47.06 1,472 18.40 1,093 16.31 0.01 6
4 01-Apr 98.85 102.38 94.31 98.02 99.85 5.32 46.56 996 12.45 627 9.36 0.01 3
5 30-Mar 97.01 99.71 92.10 93.07 93.86 -5.27 44.21 1,775 22.19 1,395 20.82 0.01 7
6 27-Mar 95.65 102.00 95.65 98.25 98.57 -4.78 46.67 662 8.28 398 5.94 0.00 2
7 25-Mar 107.00 107.00 102.50 103.18 104.82 -0.62 49.01 3,026 37.83 1,733 25.87 0.02 9
8 24-Mar 93.49 108.00 93.41 103.82 103.46 11.23 49.31 8,050 100.63 5,023 74.97 0.05 27
9 23-Mar 98.89 98.89 93.03 93.34 94.65 -2.46 44.34 1,034 12.93 767 11.45 0.01 4
10 20-Mar 92.00 97.99 92.00 95.69 95.68 1.36 45.45 509 6.36 208 3.10 0.00 1
11 19-Mar 99.48 99.48 94.11 94.41 96.71 -4.64 44.84 1,073 13.41 555 8.28 0.01 3
12 18-Mar 99.39 99.40 96.23 99.00 98.31 2.99 47.00 1,383 17.29 841 12.55 0.01 4
13 17-Mar 93.62 98.97 93.62 96.13 95.71 -0.26 45.66 2,260 28.25 1,560 23.28 0.01 8
14 16-Mar 98.06 99.80 93.01 96.38 96.40 0.25 45.78 1,900 23.75 1,241 18.52 0.01 7
15 13-Mar 98.05 98.91 94.15 96.14 95.76 -2.22 45.67 6,238 77.98 5,168 77.13 0.05 27
16 12-Mar 93.14 101.91 93.14 98.32 97.23 5.56 46.70 5,585 69.81 4,344 64.84 0.04 23
17 11-Mar 92.25 96.80 91.99 93.14 93.00 -0.62 44.24 1,979 24.74 1,348 20.12 0.00 7
18 10-Mar 91.41 99.28 90.99 93.72 92.13 1.03 44.52 5,869 73.36 3,723 55.57 0.03 20
19 09-Mar 96.30 98.39 85.05 92.76 92.36 -3.20 44.06 4,785 59.81 3,980 59.40 0.04 21
20 06-Mar 94.99 98.40 92.41 95.83 94.88 1.03 45.52 535 6.69 465 6.94 0.00 2
21 05-Mar 96.99 98.50 94.11 94.85 95.76 1.31 45.05 3,462 43.28 3,160 47.16 0.03 17
22 04-Mar 97.99 97.99 91.40 93.62 92.05 -0.39 44.47 2,369 29.61 1,786 26.66 0.02 9
23 02-Mar 92.00 94.40 87.41 93.99 91.45 -0.59 44.65 1,401 17.51 889 13.27 0.01 5
24 27-Feb 94.56 94.56 94.55 94.55 94.55 -0.25 44.91 79 0.99 75 1.12 0.00 0
25 26-Feb 96.40 96.40 93.52 94.79 95.14 1.42 45.03 896 11.20 654 9.76 0.01 3
26 25-Feb 90.13 95.95 90.13 93.46 93.95 1.76 44.39 836 10.45 676 10.09 0.01 4
27 24-Feb 94.80 103.39 90.21 91.84 92.62 -3.36 43.62 4,631 57.89 3,111 46.43 0.03 16
28 23-Feb 95.70 98.01 93.50 95.03 95.63 0.81 45.14 986 12.33 651 9.72 0.01 3
29 20-Feb 97.77 97.77 93.36 94.27 94.50 -3.58 44.78 1,526 19.08 1,247 18.61 0.01 7
30 19-Feb 95.00 99.46 92.05 97.77 96.92 -0.13 46.44 2,579 32.24 908 13.55 0.01 5
31 18-Feb 98.00 99.99 96.40 97.90 97.81 1.63 46.50 148 1.85 66 0.99 0.00 0
32 17-Feb 101.96 101.96 95.36 96.33 96.17 0.14 45.76 2,631 32.89 2,053 30.64 0.02 11
33 16-Feb 98.84 99.49 95.35 96.20 96.20 -3.41 45.70 2,641 33.01 1,836 27.40 0.02 10
34 13-Feb 97.45 99.80 95.80 99.60 98.79 0.15 47.31 469 5.86 294 4.39 0.00 2
35 12-Feb 96.05 102.00 96.05 99.45 99.56 -1.93 47.24 581 7.26 305 4.55 0.00 2
36 11-Feb 101.59 102.01 95.45 101.41 100.86 0.66 48.17 719 8.99 468 6.99 0.00 2
37 10-Feb 102.79 102.80 96.99 100.75 100.28 -1.10 47.86 2,673 33.41 1,373 20.49 0.01 7
38 09-Feb 101.50 103.00 100.50 101.87 102.00 -1.95 48.39 1,732 21.65 1,078 16.09 0.00 6
39 06-Feb 99.95 108.40 94.80 103.90 100.74 6.01 49.35 1,505 18.81 981 14.64 0.01 5
40 05-Feb 98.35 99.00 97.01 98.01 97.87 -0.54 46.55 590 7.38 576 8.60 0.01 3
41 04-Feb 101.80 101.80 94.60 98.54 97.38 2.80 46.81 3,733 46.66 3,212 47.94 0.03 17
42 03-Feb 93.02 100.69 93.02 95.86 95.77 2.70 45.53 1,509 18.86 837 12.49 0.01 4
43 02-Feb 98.10 104.00 92.40 93.34 96.18 -5.76 44.34 4,990 62.38 1,930 28.81 0.02 10
44 01-Feb 107.99 107.99 97.41 99.04 101.20 3.96 47.04 2,605 32.56 1,450 21.64 0.01 8
45 30-Jan 98.94 98.94 94.00 95.27 96.38 4.69 45.25 11,540 144.25 5,927 88.46 0.06 31
46 29-Jan 94.59 94.59 88.01 91.00 91.46 -2.01 43.00 2,167 27.09 1,523 22.73 0.01 8
47 28-Jan 91.00 95.89 91.00 92.87 93.00 1.91 44.11 1,777 22.21 1,033 15.42 0.00 5
48 27-Jan 92.50 96.39 87.01 91.13 92.73 -1.50 43.29 780 9.75 402 6.00 0.00 2
49 23-Jan 94.90 94.99 92.00 92.52 93.59 -2.02 43.95 718 8.98 577 8.61 0.01 3
50 22-Jan 91.90 97.48 90.52 94.43 93.15 4.28 44.85 2,161 27.01 944 14.09 0.01 5
51 21-Jan 90.40 98.90 88.10 90.55 91.38 -0.43 43.01 3,002 37.53 1,142 17.04 0.01 6
52 20-Jan 98.00 98.00 90.10 90.94 91.59 -7.24 43.20 1,833 22.91 1,266 18.90 0.01 7
53 19-Jan 99.99 99.99 95.00 98.04 96.59 3.20 46.57 895 11.19 593 8.85 0.01 3
54 16-Jan 94.64 97.80 94.40 95.00 95.50 -1.63 45.00 638 7.98 464 6.93 0.00 2
55 14-Jan 96.22 98.99 94.40 96.57 96.98 0.86 45.87 553 6.91 267 3.99 0.00 1
56 13-Jan 98.93 99.38 93.50 95.75 95.84 -2.72 45.48 3,650 45.63 2,003 29.90 0.02 11
57 12-Jan 98.06 103.84 85.00 98.43 97.97 -0.12 46.75 4,184 52.30 1,491 22.25 0.01 8
58 09-Jan 95.21 103.85 95.21 98.55 101.01 -1.01 46.81 3,880 48.50 1,729 25.81 0.02 9
59 08-Jan 103.83 103.83 93.43 99.56 100.61 -1.20 47.29 1,832 22.90 1,028 15.34 0.01 5
60 07-Jan 104.60 104.60 98.00 100.77 100.94 -1.11 47.87 2,021 25.26 1,459 21.78 0.01 8
61 06-Jan 103.12 104.80 100.70 101.90 101.80 -1.17 48.40 1,869 23.36 928 13.85 0.01 5
62 05-Jan 104.01 113.39 100.30 103.11 103.04 -0.87 48.98 1,912 23.90 1,302 19.43 0.01 7
63 02-Jan 101.98 109.00 101.98 104.01 105.73 -0.05 49.40 5,924 74.05 3,943 58.85 0.04 21
64 01-Jan 102.65 109.40 99.51 104.06 103.41 3.04 49.43 5,803 72.54 4,941 73.75 0.05 26
65 31-Dec 100.83 101.00 97.91 100.99 100.90 0.16 47.97 969 12.11 515 7.69 0.01 3
66 30-Dec 99.51 101.00 99.50 100.83 100.20 0.04 47.89 1,741 21.76 1,211 18.07 0.01 6
67 29-Dec 100.66 101.67 98.67 100.79 100.20 0.13 47.88 3,289 41.11 2,615 39.03 0.03 14

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com