Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 29.91 Barrier: 31.61; Drift%: -2.2
Basic Industry: Other Agricultural Products Total Equity: 37,071,530 Low52 Date: 07-Apr-2025 SHP: 37.67 / 0.01 / 0.0 / 62.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 45.45 / 29.99 Month: 35.35 / 32.0 Week: 32.51 / 30.86 Day: 31.52 / 30.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 31.52 31.52 30.70 30.93 30.97 0.26 114.66 40,527 3.21 19,503 2.19 0.06 8
2 11-Nov 31.02 31.30 30.31 30.85 30.75 -0.55 114.37 62,762 4.97 20,473 2.30 0.06 9
3 10-Nov 31.88 31.88 30.01 31.02 30.90 -0.42 115.00 53,954 4.27 25,340 2.84 0.08 11
4 07-Nov 31.02 32.00 30.16 31.15 30.79 0.87 115.48 39,868 3.16 21,962 2.47 0.07 10
5 06-Nov 30.99 31.40 30.62 30.88 30.87 -0.52 114.48 34,388 2.72 19,959 2.24 0.06 9
6 04-Nov 30.50 31.30 30.50 31.04 30.96 -1.15 115.07 32,489 2.57 19,498 2.19 0.06 8
7 03-Nov 31.61 31.61 31.01 31.40 31.35 -0.66 116.40 37,597 2.98 22,991 2.58 0.07 10
8 31-Oct 31.95 31.98 31.56 31.61 31.67 -0.22 117.18 22,257 1.76 15,588 1.75 0.05 7
9 30-Oct 31.90 31.99 31.32 31.68 31.57 1.12 117.44 38,936 3.08 20,242 2.27 0.06 9
10 29-Oct 31.11 31.52 30.86 31.33 31.14 -0.25 116.15 94,609 7.49 37,421 4.20 0.12 16
11 28-Oct 32.49 32.49 31.02 31.41 31.55 -0.70 116.44 95,420 7.56 42,151 4.73 0.13 18
12 27-Oct 32.21 32.51 31.45 31.63 31.91 -1.80 117.26 69,608 5.51 44,176 4.96 0.14 19
13 24-Oct 32.51 32.92 30.61 32.21 31.78 -1.77 119.41 91,872 7.28 40,614 4.56 0.13 18
14 23-Oct 32.88 33.10 32.52 32.79 32.71 -0.27 121.56 37,202 2.95 21,443 2.41 0.07 9
15 21-Oct 33.51 33.51 32.50 32.88 32.78 -0.21 121.89 12,625 1.00 9,158 1.03 0.03 4
16 20-Oct 32.99 33.75 32.02 32.95 32.62 0.09 122.15 30,769 2.44 12,446 1.40 0.04 5
17 17-Oct 33.05 33.35 32.57 32.92 32.81 -0.36 122.04 31,231 2.47 12,586 1.41 0.04 5
18 16-Oct 32.78 33.80 32.60 33.04 32.84 0.27 122.48 27,242 2.16 12,762 1.43 0.04 6
19 15-Oct 33.25 33.25 32.52 32.95 32.85 0.67 122.15 39,194 3.10 15,689 1.76 0.05 7
20 14-Oct 32.90 33.80 32.50 32.73 32.94 -0.52 121.34 32,993 2.61 18,240 2.05 0.06 8
21 13-Oct 33.00 33.96 32.51 32.90 32.91 -1.56 121.97 38,793 3.07 17,093 1.92 0.06 7
22 10-Oct 33.59 33.94 33.02 33.42 33.54 -0.98 123.89 45,383 3.59 16,900 1.90 0.06 7
23 09-Oct 32.51 35.45 32.51 33.75 33.76 3.81 125.12 182,881 14.48 87,282 9.80 0.29 38
24 08-Oct 32.95 33.05 32.10 32.51 32.61 -0.28 120.52 48,588 3.85 22,006 2.47 0.07 10
25 07-Oct 32.79 32.90 32.55 32.60 32.67 -0.61 120.85 14,481 1.15 9,972 1.12 0.03 4
26 06-Oct 33.60 33.60 32.42 32.80 32.76 -0.43 121.59 40,866 3.24 18,794 2.11 0.06 8
27 03-Oct 32.55 34.00 32.43 32.94 32.73 1.20 122.11 40,004 3.17 25,277 2.84 0.08 11
28 01-Oct 32.87 33.00 32.25 32.55 32.51 -0.97 120.67 43,670 3.46 22,799 2.56 0.07 10
29 30-Sep 32.84 33.09 32.60 32.87 32.82 0.09 121.85 40,630 3.22 8,906 1.00 0.03 4
30 29-Sep 34.15 34.15 32.00 32.84 32.72 -1.71 121.74 170,991 13.54 101,257 11.37 0.33 44
31 26-Sep 33.93 33.93 32.75 33.41 33.05 -0.48 123.86 56,271 4.46 30,539 3.43 0.10 13
32 25-Sep 33.30 33.98 33.30 33.57 33.57 -0.62 124.45 38,856 3.08 26,959 3.03 0.09 12
33 24-Sep 33.21 34.15 33.21 33.78 33.78 -0.35 125.23 46,995 3.72 20,751 2.33 0.07 9
34 23-Sep 34.34 34.34 33.40 33.90 33.72 0.33 125.67 75,262 5.96 29,572 3.32 0.10 13
35 22-Sep 34.50 34.50 32.91 33.79 33.72 -1.05 125.26 130,989 10.37 45,833 5.15 0.15 20
36 19-Sep 34.53 34.90 34.05 34.15 34.39 -0.29 126.60 100,627 7.97 33,823 3.80 0.12 15
37 18-Sep 33.90 34.49 33.90 34.25 34.28 0.00 126.97 40,278 3.19 17,643 1.98 0.06 8
38 17-Sep 34.29 34.60 34.10 34.25 34.37 0.12 126.97 67,215 5.32 24,833 2.79 0.09 11
39 16-Sep 34.00 34.65 34.00 34.21 34.22 0.18 126.82 42,776 3.39 21,481 2.41 0.07 9
40 15-Sep 34.70 34.70 34.04 34.15 34.20 0.12 126.60 42,931 3.40 30,547 3.43 0.10 13
41 12-Sep 34.01 34.70 34.00 34.11 34.25 -0.73 126.45 37,171 2.94 19,199 2.16 0.07 8
42 11-Sep 34.00 34.80 34.00 34.36 34.51 0.09 127.38 57,165 4.53 20,668 2.32 0.07 9
43 10-Sep 34.08 34.54 33.11 34.33 34.05 0.73 127.27 102,701 8.13 42,110 4.73 0.14 18
44 09-Sep 34.37 34.80 33.96 34.08 34.21 -0.84 126.34 42,379 3.36 19,668 2.21 0.07 9
45 08-Sep 33.70 34.78 33.70 34.37 34.42 0.26 127.41 43,471 3.44 15,158 1.70 0.05 7
46 05-Sep 34.35 34.70 34.04 34.28 34.28 -0.12 127.08 41,125 3.26 18,965 2.13 0.07 8
47 04-Sep 34.99 34.99 34.00 34.32 34.54 -0.38 127.23 53,171 4.21 33,791 3.79 0.12 15
48 03-Sep 34.50 35.00 34.37 34.45 34.66 -0.66 127.71 75,406 5.97 48,920 5.49 0.17 21
49 02-Sep 34.21 35.35 34.21 34.68 34.68 0.81 128.56 69,016 5.47 17,185 1.93 0.06 7
50 01-Sep 34.48 34.72 34.00 34.40 34.35 1.03 127.53 77,999 6.18 24,481 2.75 0.08 11
51 29-Aug 34.33 35.09 33.65 34.05 34.37 -0.82 126.23 57,080 4.52 15,964 1.79 0.05 7
52 28-Aug 34.44 35.01 34.07 34.33 34.44 -0.29 127.27 57,855 4.58 12,754 1.43 0.04 6
53 26-Aug 35.00 35.00 34.06 34.43 34.36 -0.58 127.64 27,810 2.20 12,431 1.40 0.04 5
54 25-Aug 34.93 35.33 34.37 34.63 34.70 -0.86 128.38 58,177 4.61 18,576 2.09 0.06 8
55 22-Aug 34.61 35.49 34.61 34.93 35.03 -0.20 129.49 52,203 4.13 17,527 1.97 0.06 8
56 21-Aug 34.95 35.41 34.82 35.00 35.04 0.14 129.00 31,175 2.47 9,736 1.09 0.03 4
57 20-Aug 35.01 35.75 34.50 34.95 35.00 -0.17 129.56 45,559 3.61 16,322 1.83 0.00 7
58 19-Aug 34.92 35.69 34.55 35.01 35.15 0.63 129.79 89,153 7.06 23,921 2.69 0.08 10
59 18-Aug 35.00 35.80 34.61 34.79 34.98 -0.60 128.97 34,817 2.76 20,031 2.25 0.07 9
60 14-Aug 35.82 35.83 34.71 35.00 35.18 -0.31 129.00 68,973 5.46 32,601 3.66 0.11 14
61 13-Aug 35.40 35.42 34.72 35.11 35.04 0.29 130.16 82,593 6.54 32,993 3.70 0.12 14
62 12-Aug 34.20 35.31 34.09 35.01 34.78 -0.71 129.79 53,400 4.23 21,863 2.45 0.08 9
63 11-Aug 35.30 36.26 34.30 35.26 35.52 1.06 130.71 98,875 7.83 32,176 3.61 0.11 14
64 08-Aug 33.20 35.95 33.15 34.89 35.06 6.34 129.34 252,104 19.97 70,693 7.94 0.25 31
65 07-Aug 33.10 33.82 32.40 32.81 32.78 -2.03 121.63 51,763 4.10 31,917 3.58 0.10 14
66 06-Aug 34.15 34.70 33.10 33.49 33.82 -1.24 124.15 33,681 2.67 18,943 2.13 0.06 8
67 05-Aug 34.67 34.92 33.76 33.91 34.23 -2.19 125.71 34,951 2.77 17,273 1.94 0.06 7

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com