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: 45.0 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 23-Apr-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 19.2 Barrier: 21.2; Drift%: -0.19
Basic Industry: Other Agricultural Products Total Equity: 37,071,530 Low52 Date: 30-Mar-2026 SHP: 37.67 / 0.11 / 0.0 / 62.21
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 45.45 / 29.99 Month: 30.4 / 25.6 Week: 26.5 / 23.8 Day: 21.2 / 20.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 21.10 21.20 20.25 21.16 20.71 1.44 78.44 76,701 1.95 23,261 1.77 0.05 10
2 01-Apr 20.00 21.20 19.99 20.86 20.83 5.57 77.33 92,094 2.34 31,146 2.37 0.06 14
3 30-Mar 21.36 21.36 19.20 19.76 20.23 -6.79 73.25 179,351 4.56 66,255 5.04 0.13 29
4 27-Mar 22.40 22.40 21.00 21.20 21.35 -4.33 78.59 151,555 3.85 43,498 3.31 0.09 19
5 25-Mar 21.75 22.73 21.67 22.16 22.08 1.98 82.15 156,365 3.98 58,810 4.47 0.13 26
6 24-Mar 22.41 22.98 21.30 21.73 21.80 -1.05 80.56 146,946 3.74 56,952 4.33 0.12 25
7 23-Mar 23.00 23.00 21.50 21.96 21.90 -3.22 81.41 80,735 2.05 29,830 2.27 0.07 13
8 20-Mar 23.10 23.58 22.21 22.69 22.73 0.49 84.12 131,833 3.35 28,630 2.18 0.07 12
9 19-Mar 23.60 23.60 22.33 22.58 22.84 -3.55 83.71 156,357 3.98 32,328 2.46 0.07 14
10 18-Mar 22.98 23.87 22.53 23.41 23.04 4.32 86.78 116,029 2.95 38,438 2.92 0.09 17
11 17-Mar 23.50 23.50 22.12 22.44 22.48 -2.01 83.19 134,675 3.43 48,366 3.68 0.11 21
12 16-Mar 23.22 24.00 22.44 22.90 22.93 -4.66 84.89 99,596 2.53 37,746 2.87 0.09 16
13 13-Mar 25.00 25.01 23.50 24.02 24.12 -1.56 89.05 114,665 2.92 26,414 2.01 0.06 11
14 12-Mar 24.01 24.85 24.01 24.40 24.36 -0.25 90.45 143,257 3.64 24,814 1.89 0.06 11
15 11-Mar 24.80 25.83 24.03 24.46 24.45 -0.93 90.68 127,544 3.24 37,300 2.84 0.09 16
16 10-Mar 25.10 25.89 24.21 24.69 24.72 -0.08 91.53 158,173 4.02 69,153 5.26 0.17 30
17 09-Mar 26.00 26.25 24.30 24.71 25.02 -3.51 91.60 138,150 3.51 29,856 2.27 0.07 13
18 06-Mar 25.00 26.40 24.76 25.61 25.24 2.15 94.94 131,403 3.34 37,829 2.88 0.10 16
19 05-Mar 25.10 25.50 23.60 25.07 24.81 4.50 92.94 172,300 4.38 37,858 2.88 0.09 16
20 04-Mar 24.40 24.80 23.66 23.99 24.13 -2.16 88.93 100,457 2.55 33,862 2.58 0.08 15
21 02-Mar 23.31 25.35 23.31 24.52 24.02 -2.19 90.90 129,835 3.30 26,717 2.03 0.06 12
22 27-Feb 24.20 25.80 23.80 25.07 24.52 2.41 92.94 118,252 3.01 29,789 2.27 0.07 13
23 26-Feb 24.60 24.70 24.12 24.48 24.41 -0.85 90.75 75,967 1.93 39,330 2.99 0.10 17
24 25-Feb 24.80 24.99 24.33 24.69 24.65 0.33 91.53 81,033 2.06 25,843 1.97 0.06 11
25 24-Feb 25.80 25.80 24.10 24.61 24.53 -2.65 91.23 107,254 2.73 22,812 1.74 0.06 10
26 23-Feb 26.50 26.50 24.80 25.28 25.43 -0.86 93.72 63,882 1.62 13,142 1.00 0.03 6
27 20-Feb 25.69 26.09 25.12 25.50 25.52 -0.27 94.53 60,022 1.53 15,755 1.20 0.04 7
28 19-Feb 25.44 25.84 25.15 25.57 25.39 0.51 94.79 55,173 1.40 22,599 1.72 0.06 10
29 18-Feb 25.56 26.20 25.19 25.44 25.52 -0.78 94.31 98,367 2.50 22,123 1.68 0.06 10
30 17-Feb 25.70 25.85 24.87 25.64 25.37 1.63 95.05 103,364 2.63 21,640 1.65 0.05 9
31 16-Feb 26.39 26.39 24.58 25.23 25.20 -0.39 93.53 136,787 3.48 32,700 2.49 0.08 14
32 13-Feb 25.38 26.34 25.25 25.33 25.64 -4.34 93.90 85,609 2.18 28,237 2.15 0.07 12
33 12-Feb 26.00 26.78 26.00 26.48 26.37 -0.15 98.17 82,508 2.10 21,062 1.60 0.06 9
34 11-Feb 26.32 26.89 26.02 26.52 26.41 0.84 98.31 85,126 2.16 30,417 2.31 0.08 13
35 10-Feb 25.70 26.60 25.70 26.30 26.27 1.86 97.50 117,563 2.99 59,448 4.52 0.16 26
36 09-Feb 26.52 26.52 25.17 25.82 25.67 0.16 95.72 149,800 3.81 38,625 2.94 0.10 17
37 06-Feb 25.50 26.30 25.25 25.78 25.62 -0.35 95.57 96,752 2.46 27,964 2.13 0.07 12
38 05-Feb 26.70 26.70 25.25 25.87 25.85 2.13 95.90 75,828 1.93 44,901 3.42 0.12 19
39 04-Feb 24.95 25.60 24.47 25.33 25.09 3.51 93.90 111,409 2.83 54,823 4.17 0.14 24
40 03-Feb 26.56 27.40 24.10 24.47 25.22 2.94 90.71 168,263 4.28 76,402 5.81 0.19 33
41 02-Feb 24.50 24.85 23.00 23.77 23.34 0.25 88.12 55,507 1.41 19,824 1.51 0.05 9
42 01-Feb 24.10 24.51 23.13 23.71 23.72 -1.45 87.90 65,638 1.67 22,785 1.73 0.05 10
43 30-Jan 24.29 24.90 23.90 24.06 24.22 -1.43 89.19 69,561 1.77 23,804 1.81 0.06 10
44 29-Jan 23.77 24.90 23.77 24.41 24.31 0.58 90.49 89,348 2.27 25,011 1.90 0.06 11
45 28-Jan 23.31 24.60 23.31 24.27 23.95 4.12 89.97 105,141 2.67 34,247 2.61 0.08 15
46 27-Jan 23.40 23.51 23.03 23.31 23.23 -0.85 86.41 45,816 1.17 13,213 1.01 0.03 6
47 23-Jan 24.00 24.00 23.09 23.51 23.39 0.00 87.16 56,015 1.42 19,128 1.46 0.04 8
48 22-Jan 23.05 24.00 22.90 23.51 23.35 1.91 87.16 76,868 1.95 14,303 1.09 0.03 6
49 21-Jan 23.22 24.27 22.81 23.07 23.31 -3.35 85.52 64,485 1.64 24,553 1.87 0.06 11
50 20-Jan 24.50 24.50 23.55 23.87 23.92 -3.16 88.49 82,528 2.10 19,747 1.50 0.05 9
51 19-Jan 25.22 25.23 24.32 24.65 24.74 -1.79 91.38 68,978 1.75 22,834 1.74 0.06 10
52 16-Jan 24.97 26.87 24.71 25.10 25.02 0.52 93.05 72,049 1.83 23,178 1.76 0.06 10
53 14-Jan 25.00 25.65 24.61 24.97 24.93 -0.52 92.57 69,192 1.76 20,349 1.55 0.05 9
54 13-Jan 25.25 25.65 24.87 25.10 25.07 -0.12 93.05 94,846 2.41 22,768 1.73 0.06 10
55 12-Jan 25.85 26.30 24.30 25.13 25.07 -2.52 93.16 86,832 2.21 32,923 2.50 0.08 14
56 09-Jan 25.87 27.67 25.11 25.78 25.70 -2.31 95.57 80,892 2.06 29,285 2.23 0.08 13
57 08-Jan 26.12 26.80 26.12 26.39 26.28 -1.16 97.83 54,448 1.38 24,573 1.87 0.06 11
58 07-Jan 26.90 26.90 26.25 26.70 26.58 0.38 98.98 47,792 1.22 17,148 1.30 0.05 7
59 06-Jan 27.50 27.50 26.35 26.60 26.62 -0.52 98.61 50,765 1.29 15,041 1.14 0.04 7
60 05-Jan 27.36 27.36 26.52 26.74 26.72 -0.30 99.13 53,094 1.35 19,897 1.51 0.05 9
61 02-Jan 26.50 26.95 26.12 26.82 26.53 1.06 99.43 99,385 2.53 31,360 2.39 0.08 14
62 01-Jan 26.55 26.93 26.42 26.54 26.54 -0.19 98.39 39,320 1.00 16,745 1.27 0.04 7
63 31-Dec 26.80 27.14 26.45 26.59 26.69 -0.78 98.57 95,866 2.44 46,007 3.50 0.12 20
64 30-Dec 26.40 27.77 25.60 26.80 26.56 2.68 99.35 140,503 3.57 50,265 3.82 0.13 22
65 29-Dec 28.25 29.19 25.77 26.10 26.73 -7.45 96.76 235,592 5.99 105,794 8.05 0.28 46
66 26-Dec 28.29 28.93 27.50 28.20 28.42 -0.32 104.54 94,274 2.40 29,315 2.23 0.08 13
67 24-Dec 28.66 28.96 28.00 28.29 28.47 -1.19 104.88 42,769 1.09 24,082 1.83 0.07 10

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