Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: KOHINOOR, Kohinoor Foods Limited, INE080B01012, Listing: 20-Oct-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 55.3 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 26-Dec-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10 Low52 Price: 29.99 Barrier: -; Drift%: -
Basic Industry: Other Agricultural Products Total Equity: 37,071,530 Low52 Date: 03-Mar-2025 SHP: 37.67 / 0.05 / 0.0 / 62.28
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 45.45 / 29.99 Month: 38.74 / 29.99 Week: 34.49 / 30.25 Day: 33.99 / 32.21 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 33.99 34.00 32.24 32.41 32.73 -3.14 120.15 48,575 1.66 22,076 1.53 0.07 0.10
2 03-Apr 32.21 33.99 32.21 33.46 33.48 2.70 124.04 146,531 5.02 45,682 3.16 0.15 0.20
3 02-Apr 33.00 33.24 32.06 32.58 32.58 1.05 120.78 29,213 1.00 14,441 1.00 0.05 0.06
4 01-Apr 31.76 33.54 31.10 32.24 32.58 1.64 119.52 116,675 3.99 37,548 2.60 0.12 0.16
5 28-Mar 30.69 33.40 30.69 31.72 31.92 3.39 117.59 212,481 7.27 88,556 6.13 0.28 0.38
6 27-Mar 32.39 32.39 30.25 30.68 30.97 -2.63 113.74 179,294 6.14 93,359 6.46 0.29 0.40
7 26-Mar 32.52 33.73 31.34 31.51 32.33 -4.25 116.81 165,489 5.66 78,586 5.44 0.25 0.34
8 25-Mar 34.20 34.29 32.70 32.91 33.20 -3.23 122.00 130,100 4.45 53,402 3.70 0.18 0.23
9 24-Mar 33.26 34.49 33.26 34.01 34.11 0.95 126.08 167,959 5.75 66,129 4.58 0.23 0.29
10 21-Mar 33.00 33.99 33.00 33.69 33.68 0.36 124.89 129,075 4.42 53,052 3.67 0.18 0.23
11 20-Mar 33.83 35.32 32.97 33.57 33.65 2.01 124.45 152,220 5.21 50,312 3.48 0.17 0.22
12 19-Mar 31.81 33.22 31.81 32.91 32.91 3.56 122.00 105,946 3.63 48,153 3.33 0.16 0.21
13 18-Mar 32.20 33.00 30.80 31.78 32.00 -0.63 117.81 172,132 5.89 89,969 6.23 0.00 0.39
14 17-Mar 33.10 33.69 31.71 31.98 32.48 -2.83 118.55 69,400 2.38 36,280 2.51 0.12 0.16
15 13-Mar 33.25 34.20 32.50 32.91 33.55 -1.32 122.00 114,460 3.92 46,866 3.25 0.16 0.20
16 12-Mar 33.89 34.62 33.20 33.35 33.63 -1.59 123.63 58,997 2.02 26,399 1.83 0.09 0.11
17 11-Mar 33.30 35.80 33.30 33.89 34.65 -2.59 125.64 123,874 4.24 63,451 4.39 0.22 0.27
18 10-Mar 35.00 35.84 33.50 34.79 35.04 -2.82 128.97 119,704 4.10 40,147 2.78 0.14 0.17
19 07-Mar 37.56 38.74 35.25 35.80 36.55 -4.96 132.72 307,640 10.53 99,155 6.87 0.36 0.43
20 06-Mar 32.00 38.29 32.00 37.67 36.98 18.05 139.65 676,583 23.16 207,435 14.36 0.77 0.90
21 05-Mar 30.84 32.20 30.84 31.91 31.66 3.98 118.30 90,885 3.11 34,158 2.37 0.11 0.15
22 04-Mar 30.78 31.59 30.00 30.69 30.91 -0.65 113.77 139,341 4.77 35,767 2.48 0.11 0.15
23 03-Mar 31.21 31.80 29.99 30.89 30.69 -0.99 114.51 108,357 3.71 30,301 2.10 0.09 0.13
24 28-Feb 32.25 32.25 31.00 31.20 31.25 -3.17 115.66 96,082 3.29 45,748 3.17 0.14 0.20
25 27-Feb 33.52 34.97 31.99 32.22 32.84 -3.88 119.44 90,654 3.10 37,929 2.63 0.12 0.16
26 25-Feb 32.94 34.49 32.71 33.52 33.17 1.73 124.26 228,975 7.84 33,193 2.30 0.11 0.14
27 24-Feb 32.00 33.51 32.00 32.95 32.81 -1.38 122.15 142,265 4.87 46,955 3.25 0.15 0.20
28 21-Feb 33.28 34.69 33.01 33.41 33.78 -0.18 123.86 143,451 4.91 37,391 2.59 0.13 0.16
29 20-Feb 34.00 34.29 32.61 33.47 33.74 -1.56 124.08 166,277 5.69 65,415 4.53 0.22 0.28
30 19-Feb 33.94 34.64 33.32 34.00 33.98 2.19 126.00 117,740 4.03 26,295 1.82 0.09 0.11
31 18-Feb 33.60 34.25 33.05 33.27 33.47 -3.00 123.34 61,541 2.11 29,290 2.03 0.10 0.13
32 17-Feb 34.74 34.79 33.56 34.30 34.22 -1.72 127.16 58,465 2.00 30,950 2.14 0.11 0.13
33 14-Feb 36.23 37.85 33.95 34.90 35.20 -3.64 129.38 61,134 2.09 37,129 2.57 0.13 0.16
34 13-Feb 36.85 37.15 35.81 36.22 36.51 -0.74 134.27 85,857 2.94 34,217 2.37 0.12 0.15
35 12-Feb 36.98 36.98 35.37 36.49 36.29 -1.83 135.27 108,790 3.72 28,636 1.98 0.10 0.12
36 11-Feb 38.10 38.10 35.87 37.17 36.94 -1.72 137.79 92,057 3.15 36,049 2.50 0.13 0.16
37 10-Feb 38.57 38.57 37.56 37.82 37.97 -1.97 140.20 34,624 1.19 23,680 1.64 0.09 0.10
38 07-Feb 38.96 39.10 38.37 38.58 38.67 -0.26 143.02 88,965 3.05 22,444 1.55 0.09 0.10
39 06-Feb 39.91 39.91 38.41 38.68 39.03 -0.72 143.39 87,156 2.98 28,476 1.97 0.11 0.12
40 05-Feb 38.89 39.85 38.30 38.96 39.34 0.65 144.43 158,958 5.44 21,290 1.47 0.08 0.09
41 04-Feb 38.00 39.24 38.00 38.71 38.67 -0.05 143.50 56,016 1.92 19,922 1.38 0.08 0.09
42 03-Feb 39.33 39.35 37.96 38.73 38.40 0.49 143.58 97,252 3.33 47,524 3.29 0.18 0.21
43 01-Feb 38.79 39.45 38.22 38.54 38.69 0.29 142.87 103,398 3.54 19,995 1.38 0.08 0.09
44 31-Jan 38.36 38.84 37.17 38.43 38.17 0.18 142.47 123,442 4.23 35,435 2.45 0.14 0.15
45 30-Jan 37.50 38.90 37.49 38.36 38.14 2.29 142.21 117,338 4.02 31,149 2.16 0.12 0.13
46 29-Jan 36.00 37.57 36.00 37.50 37.27 3.02 139.02 65,985 2.26 22,368 1.55 0.08 0.10
47 28-Jan 36.51 37.24 35.50 36.40 36.19 -0.57 134.94 106,570 3.65 45,629 3.16 0.17 0.20
48 27-Jan 38.15 39.29 35.65 36.61 37.41 -6.82 135.72 118,545 4.06 66,191 4.58 0.25 0.29
49 24-Jan 39.15 39.80 38.73 39.29 39.22 -0.46 145.65 88,022 3.01 30,570 2.12 0.12 0.13
50 23-Jan 39.19 39.98 38.89 39.47 39.60 0.71 146.32 68,537 2.35 17,121 1.19 0.07 0.07
51 22-Jan 40.23 40.23 38.25 39.19 39.07 -1.84 145.28 95,119 3.26 31,590 2.19 0.12 0.14
52 21-Jan 40.80 41.29 39.76 39.91 40.36 -1.15 147.95 61,815 2.12 27,345 1.89 0.11 0.12
53 20-Jan 40.15 40.64 39.80 40.37 40.20 0.97 149.66 73,361 2.51 29,481 2.04 0.12 0.13
54 17-Jan 39.56 40.44 39.05 39.98 39.83 1.70 148.21 163,852 5.61 28,177 1.95 0.11 0.12
55 16-Jan 39.98 40.47 39.11 39.30 39.71 -0.10 145.69 139,200 4.76 85,011 5.89 0.34 0.37
56 15-Jan 41.35 41.35 38.50 39.34 39.84 -1.65 145.84 108,412 3.71 48,983 3.39 0.20 0.21
57 14-Jan 39.30 41.50 38.80 39.99 39.37 2.73 148.25 101,707 3.48 44,309 3.07 0.17 0.19
58 13-Jan 40.10 40.54 38.55 38.90 39.52 -3.29 144.21 102,962 3.52 55,072 3.81 0.22 0.24
59 10-Jan 41.35 41.89 39.50 40.18 40.52 -2.41 148.95 120,658 4.13 61,368 4.25 0.25 0.27
60 09-Jan 41.50 42.50 41.01 41.15 41.77 -2.38 152.55 106,509 3.65 44,260 3.06 0.18 0.19
61 08-Jan 42.01 42.49 41.70 42.13 41.96 -0.83 156.18 110,992 3.80 34,526 2.39 0.14 0.15
62 07-Jan 42.75 43.05 41.95 42.48 42.39 2.87 157.48 196,771 6.74 77,440 5.36 0.33 0.34
63 06-Jan 42.50 42.98 41.00 41.26 41.71 -4.19 152.96 204,356 7.00 100,640 6.97 0.42 0.44
64 03-Jan 43.43 44.47 42.82 42.99 43.04 -1.02 159.37 211,695 7.25 130,827 9.06 0.56 0.57
65 02-Jan 44.00 45.45 43.14 43.43 44.05 -0.97 161.00 249,501 8.54 100,113 6.93 0.44 0.43
66 01-Jan 43.01 43.92 43.01 43.85 43.68 0.59 162.56 79,233 2.71 45,006 3.12 0.20 0.19
67 31-Dec 42.87 44.15 42.48 43.59 43.37 1.56 161.59 200,170 6.85 90,540 6.27 0.39 0.39

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    SUULD    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SAIFL    SHEETAL    TBI    VISHWAS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com