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: 485.1 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: -; Drift%: -
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 / 0.02 / 0.07 / 0.88
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 453.7 / 216.22 Month: 323.95 / 229.2 Week: 304.7 / 288.3 Day: 293.5 / 286.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 289.90 293.50 286.00 288.05 288.25 -1.01 17,506.27 27,464 1.00 11,816 1.00 0.34 22
2 10-Jul 294.50 294.50 288.75 291.00 291.50 0.24 17,685.00 36,498 1.33 14,944 1.26 0.44 28
3 09-Jul 292.85 294.30 288.35 290.30 290.31 -0.85 17,643.01 35,906 1.31 14,389 1.22 0.42 27
4 08-Jul 293.85 294.75 288.50 292.80 292.05 0.41 17,794.95 42,563 1.55 14,928 1.26 0.44 28
5 07-Jul 291.25 293.90 285.80 291.60 289.26 0.12 17,722.02 57,191 2.08 13,765 1.16 0.40 26
6 04-Jul 293.35 295.20 288.30 291.25 291.27 -0.78 17,700.75 45,306 1.65 17,153 1.45 0.50 32
7 03-Jul 295.60 298.80 290.90 293.55 293.91 -0.59 17,840.53 50,430 1.84 13,099 1.11 0.38 24
8 02-Jul 299.00 299.90 293.70 295.30 296.86 -1.53 17,946.89 62,273 2.27 20,707 1.75 0.61 39
9 01-Jul 303.15 304.70 297.00 299.90 299.78 -0.08 18,226.46 71,190 2.59 17,813 1.51 0.53 33
10 30-Jun 299.50 302.90 296.05 300.15 299.66 0.22 18,241.65 86,197 3.14 25,444 2.15 0.76 48
11 27-Jun 294.60 302.85 292.40 299.50 297.21 2.11 18,202.15 142,675 5.19 45,920 3.89 1.36 86
12 26-Jun 294.05 298.00 288.20 293.30 292.71 -0.22 17,825.34 116,940 4.26 37,093 3.14 1.09 69
13 25-Jun 288.00 295.20 288.00 293.95 291.97 2.64 17,864.84 91,347 3.33 21,909 1.85 0.64 41
14 24-Jun 285.05 295.20 284.45 286.40 290.24 1.01 17,405.99 216,815 7.89 38,505 3.26 1.12 72
15 23-Jun 282.10 285.65 280.30 283.55 283.01 -1.31 17,232.78 114,473 4.17 42,595 3.60 1.21 80
16 20-Jun 282.15 288.90 281.80 287.30 285.37 1.83 17,460.69 90,303 3.29 18,056 1.53 0.52 34
17 19-Jun 290.80 292.10 280.80 282.15 285.22 -2.96 17,147.70 67,529 2.46 24,916 2.11 0.71 47
18 18-Jun 293.00 295.65 288.45 290.75 291.72 -0.90 17,670.36 44,214 1.61 14,765 1.25 0.43 28
19 17-Jun 300.60 304.80 292.15 293.40 297.60 -2.38 17,831.42 63,055 2.30 25,189 2.13 0.75 47
20 16-Jun 302.00 303.95 292.05 300.55 297.19 -0.13 18,265.96 80,142 2.92 28,251 2.39 0.84 53
21 13-Jun 300.00 304.70 295.05 300.95 299.95 -2.72 18,290.27 140,844 5.13 49,786 4.21 1.49 93
22 12-Jun 313.95 318.00 306.80 309.35 312.56 -1.37 18,800.78 97,825 3.56 33,851 2.86 1.06 63
23 11-Jun 316.80 321.95 311.25 313.65 315.76 0.06 19,062.11 124,550 4.53 42,239 3.57 1.33 79
24 10-Jun 317.60 321.15 309.85 313.45 315.24 -1.15 19,049.96 120,918 4.40 46,680 3.95 1.47 87
25 09-Jun 317.50 321.70 315.15 317.10 317.92 0.44 19,271.79 126,404 4.60 38,956 3.30 1.24 73
26 06-Jun 314.40 326.60 313.50 315.70 319.41 0.78 19,186.70 221,082 8.05 52,463 4.44 1.68 98
27 05-Jun 313.00 323.15 311.40 313.25 316.90 0.13 19,037.80 196,943 7.17 55,182 4.67 1.75 103
28 04-Jun 314.95 323.55 311.10 312.85 317.10 -0.71 19,013.49 330,053 12.02 71,032 6.01 2.25 133
29 03-Jun 300.40 335.50 300.25 315.10 326.72 5.58 19,150.24 3,453,756 125.75 251,947 21.32 8.23 471
30 02-Jun 300.55 302.40 296.00 298.45 299.07 -2.00 18,138.33 93,390 3.40 25,885 2.19 0.77 48
31 30-May 307.60 309.70 297.55 304.55 303.32 -1.14 18,509.06 181,208 6.60 60,990 5.16 1.85 114
32 29-May 292.65 323.95 292.10 308.05 312.80 5.48 18,721.77 1,365,574 49.72 226,732 19.19 7.09 424
33 28-May 285.00 301.85 281.20 292.05 292.98 3.88 17,749.37 421,232 15.34 129,091 10.92 3.78 241
34 27-May 282.00 283.05 277.80 281.15 280.48 -0.41 17,086.92 52,485 1.91 16,872 1.43 0.47 32
35 26-May 283.80 286.05 281.00 282.30 283.23 -0.30 17,156.81 46,545 1.69 21,374 1.81 0.61 40
36 23-May 277.60 285.00 276.60 283.15 280.78 1.41 17,208.47 66,971 2.44 30,683 2.60 0.86 57
37 22-May 277.50 284.00 277.45 279.20 280.16 -0.21 16,968.41 88,142 3.21 25,744 2.18 0.72 48
38 21-May 279.00 284.95 275.65 279.80 280.69 0.27 17,004.88 88,187 3.21 27,393 2.32 0.77 51
39 20-May 276.30 293.90 272.25 279.05 285.02 1.00 16,959.29 338,785 12.34 80,430 6.81 2.29 150
40 19-May 275.90 282.70 275.00 276.30 278.58 0.14 16,792.16 141,295 5.14 44,322 3.75 1.23 82
41 16-May 275.80 279.30 272.70 275.90 275.86 0.79 16,767.85 173,762 6.33 58,632 4.96 1.62 108
42 15-May 269.95 276.10 266.00 273.75 271.00 1.39 16,637.19 132,177 4.81 40,959 3.47 1.00 76
43 14-May 254.30 279.50 254.30 270.00 274.04 6.91 16,409.00 1,012,873 36.88 131,597 11.14 3.61 243
44 13-May 252.00 256.55 249.90 252.55 253.68 -0.16 15,348.75 60,237 2.19 24,353 2.06 0.62 45
45 12-May 242.35 254.00 242.30 252.95 249.78 7.39 15,373.06 109,396 3.98 38,802 3.28 0.97 72
46 09-May 234.80 237.00 229.20 235.55 232.85 -0.80 14,315.58 73,851 2.69 29,896 2.53 0.70 55
47 08-May 247.70 248.00 235.10 237.45 241.68 -2.68 14,431.05 57,213 2.08 25,202 2.13 0.61 47
48 07-May 241.00 245.00 237.70 244.00 241.19 0.60 14,829.00 60,972 2.22 18,252 1.54 0.44 34
49 06-May 252.00 254.90 241.00 242.55 247.67 -3.13 14,741.00 80,889 2.95 30,356 2.57 0.75 56
50 05-May 244.30 252.05 241.00 250.40 248.81 1.31 15,218.09 70,635 2.57 22,052 1.87 0.55 41
51 02-May 253.95 259.00 245.35 247.15 252.09 -1.91 15,020.57 121,403 4.42 34,130 2.89 0.86 63
52 30-Apr 258.26 262.00 250.00 251.95 255.96 -2.44 15,312.29 132,417 4.82 37,897 3.21 0.97 70
53 29-Apr 259.02 266.19 257.00 258.26 261.07 -0.10 15,695.78 216,597 7.89 33,858 2.87 0.88 63
54 28-Apr 256.00 265.53 254.22 258.51 259.66 -1.28 15,710.97 243,205 8.86 50,251 4.25 1.30 93
55 25-Apr 277.10 279.56 258.20 261.87 267.66 -7.94 15,915.18 752,010 27.38 156,426 13.24 4.19 289
56 24-Apr 256.35 296.95 256.35 284.46 287.97 12.57 17,288.09 4,692,170 170.84 307,413 26.01 8.85 568
57 23-Apr 252.01 256.74 248.41 252.69 252.67 0.33 15,357.26 68,703 2.50 26,832 2.27 0.68 50
58 22-Apr 254.50 255.20 251.00 251.86 253.34 0.06 15,306.82 58,130 2.12 28,182 2.38 0.71 52
59 21-Apr 248.00 253.01 243.68 251.71 249.99 2.43 15,297.70 88,634 3.23 33,669 2.85 0.84 62
60 17-Apr 244.25 248.80 241.27 245.73 245.19 0.15 14,934.27 60,284 2.19 23,149 1.96 0.57 43
61 16-Apr 239.95 249.39 237.76 245.36 244.26 3.20 14,911.78 127,821 4.65 32,733 2.77 0.80 61
62 15-Apr 230.75 238.98 230.75 237.75 235.86 3.94 14,449.28 78,289 2.85 34,302 2.90 0.81 63
63 11-Apr 228.88 230.00 224.81 228.73 227.56 3.77 13,901.09 65,139 2.37 23,361 1.98 0.53 43
64 09-Apr 223.00 225.10 219.00 220.42 220.64 -1.98 13,396.05 51,467 1.87 18,266 1.55 0.40 34
65 08-Apr 225.98 229.85 221.47 224.87 224.78 1.68 13,666.50 89,944 3.27 36,731 3.11 0.83 68
66 07-Apr 215.00 227.03 209.84 221.16 216.56 -4.86 13,441.02 130,370 4.75 43,714 3.70 0.95 81
67 04-Apr 248.90 249.25 227.50 232.46 236.32 -6.08 14,127.78 140,031 5.10 68,048 5.76 1.61 126

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