Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KIOCL, KIOCL Limited, INE880L01014, Listing: 29-Nov-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 482.8 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 21-Aug-2025 Bumper: 369.3; Drift%: 8.87
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 209.84 Barrier: -; Drift%: -
Basic Industry: Sponge Iron Total Equity: 607,751,096 Low52 Date: 07-Apr-2025 SHP: 99.03 / 0.0 / 0.07 / 0.88
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 453.7 / 216.22 Month: 384.0 / 285.0 Week: 363.4 / 326.45 Day: 438.3 / 402.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 410.00 438.30 402.30 405.25 420.18 -1.52 24,629.11 3,138,030 145.58 373,960 39.34 15.71 699
2 26-Aug 424.95 427.00 406.30 411.50 417.93 -2.72 25,008.96 1,072,046 49.74 152,257 16.02 6.36 285
3 25-Aug 434.45 437.55 420.00 423.00 426.71 -2.03 25,707.00 1,091,681 50.65 223,330 23.49 9.53 418
4 22-Aug 439.90 445.70 423.85 431.75 433.05 -2.81 26,239.65 3,444,562 159.80 407,543 42.87 17.65 762
5 21-Aug 399.00 482.80 390.25 444.25 450.16 10.41 26,999.34 21,341,753 990.11 1,303,948 137.16 58.70 2,438
6 20-Aug 407.15 412.50 378.60 402.35 394.82 0.34 24,452.87 7,116,305 330.15 561,441 59.06 22.17 1,050
7 19-Aug 337.15 401.45 332.40 401.00 385.78 19.86 24,370.00 17,494,819 811.64 1,386,980 145.89 53.51 2,593
8 18-Aug 330.00 338.70 326.15 334.55 332.47 1.78 20,332.31 485,991 22.55 60,322 6.35 2.01 113
9 14-Aug 332.55 338.00 326.45 328.70 331.31 -1.14 19,976.78 361,293 16.76 62,517 6.58 2.07 117
10 13-Aug 337.35 348.00 330.20 332.50 339.13 -1.23 20,207.72 689,799 32.00 86,049 9.05 2.92 161
11 12-Aug 343.00 344.50 331.20 336.65 336.34 -1.71 20,459.94 699,796 32.47 86,378 9.09 2.91 162
12 11-Aug 346.00 363.40 339.15 342.50 348.07 -0.85 20,815.48 1,001,816 46.48 102,014 10.73 3.55 191
13 08-Aug 369.60 369.60 334.00 345.45 353.57 -6.47 20,994.76 844,273 39.17 122,069 12.84 4.32 228
14 07-Aug 364.60 372.35 354.35 369.35 363.31 0.85 22,447.29 1,403,022 65.09 159,230 16.75 5.78 298
15 06-Aug 386.45 386.45 361.55 366.25 373.87 -7.18 22,258.88 1,932,721 89.66 283,494 29.82 10.60 530
16 05-Aug 395.00 409.90 382.55 394.60 398.28 1.14 23,981.86 8,764,239 406.60 1,036,388 109.01 41.28 1,938
17 04-Aug 369.30 401.70 369.30 390.15 387.24 7.76 23,711.41 23,887,381 1,108.21 1,724,466 181.39 66.78 3,224
18 01-Aug 317.80 374.00 317.05 362.05 359.87 13.89 22,003.63 23,328,878 1,082.30 887,200 93.32 31.93 1,659
19 31-Jul 322.80 326.90 315.20 317.90 320.86 -2.89 19,320.41 171,690 7.97 64,881 6.82 2.08 121
20 30-Jul 333.50 334.45 323.20 327.35 328.19 -2.34 19,894.73 254,837 11.82 66,214 6.96 2.17 124
21 29-Jul 327.00 337.50 322.60 335.20 331.36 2.44 20,371.82 411,772 19.10 67,822 7.13 2.25 127
22 28-Jul 337.85 345.45 325.05 327.20 334.16 -3.86 19,885.62 483,354 22.42 110,814 11.66 3.70 207
23 25-Jul 354.50 356.90 337.20 340.35 347.55 -5.90 20,684.81 899,944 41.75 172,762 18.17 6.00 323
24 24-Jul 360.00 384.00 352.25 361.70 373.22 0.81 21,982.36 6,723,592 311.93 443,415 46.64 16.55 829
25 23-Jul 319.95 368.65 316.80 358.80 342.44 15.48 21,806.11 10,005,311 464.18 589,390 62.00 20.18 1,102
26 22-Jul 308.50 317.00 307.40 310.70 312.49 1.37 18,882.83 310,482 14.40 101,030 10.63 3.16 189
27 21-Jul 292.15 318.00 292.15 306.50 310.76 5.44 18,627.57 1,379,353 63.99 194,998 20.51 6.06 365
28 18-Jul 292.00 293.45 288.00 290.70 290.54 -0.90 17,667.32 53,583 2.49 20,957 2.20 0.61 39
29 17-Jul 292.55 298.40 290.20 293.35 293.48 0.29 17,828.38 40,102 1.86 17,074 1.80 0.50 32
30 16-Jul 290.50 294.00 290.50 292.50 292.31 -0.32 17,776.72 21,554 1.00 9,506 1.00 0.28 18
31 15-Jul 292.10 295.50 290.25 293.45 293.16 0.46 17,834.46 48,499 2.25 19,030 2.00 0.56 36
32 14-Jul 289.50 293.90 285.00 292.10 289.22 1.41 17,752.41 38,446 1.78 13,912 1.46 0.40 26
33 11-Jul 289.90 293.50 286.00 288.05 288.25 -1.01 17,506.27 27,464 1.27 11,816 1.24 0.34 22
34 10-Jul 294.50 294.50 288.75 291.00 291.50 0.24 17,685.00 36,498 1.69 14,944 1.57 0.44 28
35 09-Jul 292.85 294.30 288.35 290.30 290.31 -0.85 17,643.01 35,906 1.67 14,389 1.51 0.42 27
36 08-Jul 293.85 294.75 288.50 292.80 292.05 0.41 17,794.95 42,563 1.97 14,928 1.57 0.44 28
37 07-Jul 291.25 293.90 285.80 291.60 289.26 0.12 17,722.02 57,191 2.65 13,765 1.45 0.40 26
38 04-Jul 293.35 295.20 288.30 291.25 291.27 -0.78 17,700.75 45,306 2.10 17,153 1.80 0.50 32
39 03-Jul 295.60 298.80 290.90 293.55 293.91 -0.59 17,840.53 50,430 2.34 13,099 1.38 0.38 24
40 02-Jul 299.00 299.90 293.70 295.30 296.86 -1.53 17,946.89 62,273 2.89 20,707 2.18 0.61 39
41 01-Jul 303.15 304.70 297.00 299.90 299.78 -0.08 18,226.46 71,190 3.30 17,813 1.87 0.53 33
42 30-Jun 299.50 302.90 296.05 300.15 299.66 0.22 18,241.65 86,197 4.00 25,444 2.68 0.76 48
43 27-Jun 294.60 302.85 292.40 299.50 297.21 2.11 18,202.15 142,675 6.62 45,920 4.83 1.36 86
44 26-Jun 294.05 298.00 288.20 293.30 292.71 -0.22 17,825.34 116,940 5.43 37,093 3.90 1.09 69
45 25-Jun 288.00 295.20 288.00 293.95 291.97 2.64 17,864.84 91,347 4.24 21,909 2.30 0.64 41
46 24-Jun 285.05 295.20 284.45 286.40 290.24 1.01 17,405.99 216,815 10.06 38,505 4.05 1.12 72
47 23-Jun 282.10 285.65 280.30 283.55 283.01 -1.31 17,232.78 114,473 5.31 42,595 4.48 1.21 80
48 20-Jun 282.15 288.90 281.80 287.30 285.37 1.83 17,460.69 90,303 4.19 18,056 1.90 0.52 34
49 19-Jun 290.80 292.10 280.80 282.15 285.22 -2.96 17,147.70 67,529 3.13 24,916 2.62 0.71 47
50 18-Jun 293.00 295.65 288.45 290.75 291.72 -0.90 17,670.36 44,214 2.05 14,765 1.55 0.43 28
51 17-Jun 300.60 304.80 292.15 293.40 297.60 -2.38 17,831.42 63,055 2.93 25,189 2.65 0.75 47
52 16-Jun 302.00 303.95 292.05 300.55 297.19 -0.13 18,265.96 80,142 3.72 28,251 2.97 0.84 53
53 13-Jun 300.00 304.70 295.05 300.95 299.95 -2.72 18,290.27 140,844 6.53 49,786 5.24 1.49 93
54 12-Jun 313.95 318.00 306.80 309.35 312.56 -1.37 18,800.78 97,825 4.54 33,851 3.56 1.06 63
55 11-Jun 316.80 321.95 311.25 313.65 315.76 0.06 19,062.11 124,550 5.78 42,239 4.44 1.33 79
56 10-Jun 317.60 321.15 309.85 313.45 315.24 -1.15 19,049.96 120,918 5.61 46,680 4.91 1.47 87
57 09-Jun 317.50 321.70 315.15 317.10 317.92 0.44 19,271.79 126,404 5.86 38,956 4.10 1.24 73
58 06-Jun 314.40 326.60 313.50 315.70 319.41 0.78 19,186.70 221,082 10.26 52,463 5.52 1.68 98
59 05-Jun 313.00 323.15 311.40 313.25 316.90 0.13 19,037.80 196,943 9.14 55,182 5.80 1.75 103
60 04-Jun 314.95 323.55 311.10 312.85 317.10 -0.71 19,013.49 330,053 15.31 71,032 7.47 2.25 133
61 03-Jun 300.40 335.50 300.25 315.10 326.72 5.58 19,150.24 3,453,756 160.23 251,947 26.50 8.23 471
62 02-Jun 300.55 302.40 296.00 298.45 299.07 -2.00 18,138.33 93,390 4.33 25,885 2.72 0.77 48
63 30-May 307.60 309.70 297.55 304.55 303.32 -1.14 18,509.06 181,208 8.41 60,990 6.42 1.85 114
64 29-May 292.65 323.95 292.10 308.05 312.80 5.48 18,721.77 1,365,574 63.35 226,732 23.85 7.09 424
65 28-May 285.00 301.85 281.20 292.05 292.98 3.88 17,749.37 421,232 19.54 129,091 13.58 3.78 241
66 27-May 282.00 283.05 277.80 281.15 280.48 -0.41 17,086.92 52,485 2.43 16,872 1.77 0.47 32
67 26-May 283.80 286.05 281.00 282.30 283.23 -0.30 17,156.81 46,545 2.16 21,374 2.25 0.61 40

Similar Stocks: LLOYDSME    KIOCL    SALSTEEL    VASWANI    VRAJ    CMNL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com