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: -; Drift%: -
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: 39.7 / 32.52 Week: 38.0 / 35.67 Day: 36.71 / 35.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 35.95 36.71 35.95 36.20 36.25 -1.20 134.20 47,160 1.20 25,789 1.94 0.09 11
2 10-Jul 36.81 36.93 36.40 36.64 36.60 0.19 135.83 57,131 1.45 25,217 1.90 0.09 11
3 09-Jul 36.91 37.18 36.18 36.57 36.73 -0.22 135.57 119,616 3.04 40,349 3.04 0.15 17
4 08-Jul 36.00 37.80 35.90 36.65 36.92 1.52 135.87 126,046 3.20 56,090 4.23 0.21 24
5 07-Jul 36.20 36.58 35.91 36.10 36.22 -1.26 133.83 42,220 1.07 21,567 1.62 0.08 9
6 04-Jul 37.80 37.80 36.25 36.56 36.74 -1.59 135.53 49,762 1.27 26,100 1.97 0.10 11
7 03-Jul 36.53 38.00 35.75 37.15 37.33 2.20 137.72 294,702 7.49 128,178 9.66 0.48 55
8 02-Jul 36.20 36.78 35.67 36.35 36.22 1.17 134.76 103,516 2.63 25,843 1.95 0.09 11
9 01-Jul 36.25 36.60 35.82 35.93 36.12 -0.88 133.20 48,879 1.24 29,159 2.20 0.11 13
10 30-Jun 36.89 36.89 35.97 36.25 36.33 -0.03 134.38 80,757 2.05 28,533 2.15 0.10 12
11 27-Jun 35.71 36.79 35.71 36.26 36.38 1.54 134.42 96,022 2.44 35,775 2.70 0.13 15
12 26-Jun 36.50 36.83 35.50 35.71 35.99 -1.95 132.38 60,056 1.53 30,302 2.28 0.11 13
13 25-Jun 35.20 36.75 35.20 36.42 36.43 1.65 135.01 70,653 1.80 32,564 2.45 0.12 14
14 24-Jun 35.06 37.25 35.03 35.83 36.20 3.08 132.83 173,549 4.41 59,721 4.50 0.22 26
15 23-Jun 34.02 35.24 34.02 34.76 34.77 -0.34 128.86 46,378 1.18 14,396 1.08 0.05 6
16 20-Jun 35.04 35.40 34.07 34.88 34.67 1.54 129.31 41,856 1.06 19,258 1.45 0.07 8
17 19-Jun 35.19 35.96 34.05 34.35 34.79 -2.39 127.34 66,400 1.69 27,283 2.06 0.09 12
18 18-Jun 35.70 35.84 35.00 35.19 35.36 -1.21 130.45 52,261 1.33 19,178 1.44 0.07 8
19 17-Jun 35.71 36.42 35.50 35.62 35.86 -0.95 132.05 55,782 1.42 25,057 1.89 0.09 11
20 16-Jun 36.50 37.31 35.53 35.96 36.03 -0.72 133.31 53,275 1.35 29,146 2.20 0.11 13
21 13-Jun 36.00 36.59 35.39 36.22 36.14 -1.12 134.27 48,096 1.22 23,681 1.78 0.09 10
22 12-Jun 37.55 37.66 36.52 36.63 37.02 -2.32 135.79 102,706 2.61 59,557 4.49 0.22 26
23 11-Jun 37.00 38.24 37.00 37.50 37.73 0.37 139.02 153,329 3.90 67,742 5.10 0.26 29
24 10-Jun 37.50 38.24 37.13 37.36 37.46 -0.45 138.50 110,454 2.81 68,186 5.14 0.26 30
25 09-Jun 37.43 37.95 37.02 37.53 37.54 0.27 139.13 112,493 2.86 68,104 5.13 0.26 29
26 06-Jun 37.75 38.29 37.25 37.43 37.68 -1.01 138.76 123,517 3.14 73,992 5.57 0.28 32
27 05-Jun 38.24 39.20 37.73 37.81 38.42 0.19 140.17 223,638 5.69 93,872 7.07 0.36 41
28 04-Jun 38.04 38.32 37.65 37.74 37.91 -0.79 139.91 134,988 3.43 66,708 5.03 0.25 29
29 03-Jun 38.32 38.40 37.80 38.04 38.14 0.79 141.02 91,527 2.33 38,129 2.87 0.15 17
30 02-Jun 38.47 38.47 37.53 37.74 37.95 0.19 139.91 93,375 2.37 39,242 2.96 0.15 17
31 30-May 38.99 39.50 37.51 37.67 38.26 -1.85 139.65 208,836 5.31 100,504 7.57 0.38 44
32 29-May 38.50 38.90 38.05 38.38 38.40 -0.67 142.28 90,020 2.29 50,246 3.79 0.19 22
33 28-May 38.96 39.00 38.19 38.64 38.70 1.26 143.24 73,245 1.86 46,342 3.49 0.18 20
34 27-May 38.48 38.52 37.85 38.16 38.14 -0.37 141.46 39,330 1.00 22,116 1.67 0.08 10
35 26-May 37.51 38.90 37.51 38.30 38.37 0.37 141.98 47,658 1.21 21,291 1.60 0.08 9
36 23-May 38.02 38.63 37.62 38.16 38.16 0.39 141.46 162,729 4.14 70,945 5.34 0.27 31
37 22-May 37.60 38.30 37.29 38.01 37.90 0.96 140.91 196,427 4.99 27,957 2.11 0.11 12
38 21-May 37.10 38.31 37.10 37.65 37.72 0.29 139.57 131,538 3.34 31,051 2.34 0.12 13
39 20-May 38.79 38.99 37.20 37.54 38.31 -2.85 139.17 151,404 3.85 67,843 5.11 0.26 29
40 19-May 36.55 39.70 36.55 38.64 38.14 4.09 143.24 344,340 8.75 150,762 11.36 0.58 65
41 16-May 37.75 38.05 36.96 37.12 37.28 0.05 137.61 141,438 3.60 57,700 4.35 0.22 25
42 15-May 36.59 37.70 36.59 37.10 37.28 1.39 137.54 175,868 4.47 82,678 6.23 0.31 36
43 14-May 36.90 36.98 36.22 36.59 36.66 -0.05 135.64 85,541 2.17 37,694 2.84 0.14 16
44 13-May 36.13 36.99 35.66 36.61 36.51 2.41 135.72 173,279 4.41 43,359 3.27 0.16 19
45 12-May 35.02 36.00 35.02 35.75 35.66 4.14 132.53 86,809 2.21 44,258 3.33 0.16 19
46 09-May 34.05 34.99 32.74 34.33 33.85 -0.32 127.27 41,700 1.06 18,888 1.42 0.06 8
47 08-May 34.90 35.49 34.10 34.44 34.93 -0.03 127.67 54,777 1.39 15,557 1.17 0.05 7
48 07-May 33.90 35.23 32.52 34.45 34.48 0.64 127.71 96,490 2.45 27,512 2.07 0.09 12
49 06-May 36.12 36.70 33.80 34.23 34.99 -5.78 126.90 105,922 2.69 51,699 3.89 0.18 22
50 05-May 35.00 37.79 34.85 36.33 36.08 3.50 134.68 157,607 4.01 37,702 2.84 0.14 16
51 02-May 35.00 36.44 33.75 35.10 35.24 -1.07 130.12 141,647 3.60 53,259 4.01 0.19 23
52 30-Apr 36.69 36.69 35.12 35.48 35.78 -3.22 131.53 69,537 1.77 30,127 2.27 0.11 13
53 29-Apr 37.30 37.80 36.50 36.66 37.03 -1.05 135.90 57,401 1.46 32,469 2.45 0.12 14
54 28-Apr 35.65 37.40 35.65 37.05 36.94 2.26 137.35 117,696 2.99 65,466 4.93 0.24 28
55 25-Apr 38.60 39.39 35.66 36.23 36.57 -5.97 134.31 209,716 5.33 113,158 8.52 0.41 49
56 24-Apr 40.00 40.89 38.25 38.53 39.23 -4.39 142.84 209,827 5.33 114,908 8.66 0.45 50
57 23-Apr 45.00 45.00 39.79 40.30 42.30 -2.77 149.40 1,026,250 26.09 381,855 28.77 1.62 165
58 22-Apr 36.00 43.21 35.14 41.45 40.61 15.11 153.66 626,737 15.93 356,806 26.88 1.45 154
59 21-Apr 34.53 36.49 34.23 36.01 35.67 4.29 133.49 250,400 6.37 105,464 7.95 0.38 46
60 17-Apr 34.42 35.27 34.00 34.53 34.66 0.35 128.01 125,412 3.19 46,633 3.51 0.16 20
61 16-Apr 33.84 34.50 33.41 34.41 34.15 2.38 127.56 133,380 3.39 52,684 3.97 0.18 23
62 15-Apr 32.54 33.90 32.54 33.61 33.39 3.03 124.60 90,334 2.30 28,390 2.14 0.09 12
63 11-Apr 33.00 33.35 32.06 32.62 32.94 1.62 120.93 86,866 2.21 27,844 2.10 0.09 12
64 09-Apr 31.15 33.20 31.10 32.10 31.97 1.78 119.00 112,074 2.85 13,273 1.00 0.04 6
65 08-Apr 31.47 31.60 31.05 31.54 31.44 2.74 116.92 47,209 1.20 18,977 1.43 0.06 8
66 07-Apr 30.55 31.99 29.91 30.70 30.70 -5.28 113.81 77,326 1.97 32,305 2.43 0.10 14
67 04-Apr 33.99 34.00 32.24 32.41 32.73 -3.14 120.15 48,575 1.24 22,076 1.66 0.07 10

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