Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KOTARISUG, Kothari Sugars And Chemicals Limited, INE419A01022, Listing: 13-Dec-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 51.29 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 27.72 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 82,888,580 Low52 Date: 18-Aug-2025 SHP: 73.53 / 0.22 / 0.63 / 25.61
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 46.99 / 31.9 Month: 37.68 / 28.95 Week: 32.38 / 30.6 Day: 30.19 / 29.53 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 29.86 30.19 29.53 29.92 29.80 0.20 248.00 34,960 1.97 23,003 2.27 0.07 11
2 11-Nov 29.80 30.29 29.55 29.86 29.83 -1.42 247.51 30,698 1.73 21,451 2.11 0.06 10
3 10-Nov 30.48 31.90 30.00 30.29 30.46 1.37 251.07 74,453 4.20 38,122 3.76 0.12 18
4 07-Nov 30.28 30.28 29.81 29.88 29.94 -1.81 247.67 31,296 1.77 25,653 2.53 0.08 12
5 06-Nov 30.20 31.23 30.20 30.43 30.36 -0.49 252.23 34,756 1.96 22,767 2.24 0.07 11
6 04-Nov 30.90 31.43 30.10 30.58 30.69 -0.46 253.47 29,187 1.65 16,532 1.63 0.05 8
7 03-Nov 31.50 31.70 30.21 30.72 30.87 -1.92 254.63 34,743 1.96 21,270 2.10 0.07 10
8 31-Oct 31.83 31.83 31.20 31.32 31.43 -0.45 259.61 17,718 1.00 10,150 1.00 0.03 5
9 30-Oct 31.85 31.85 31.21 31.46 31.48 -0.41 260.77 41,428 2.34 25,960 2.56 0.08 12
10 29-Oct 31.70 32.15 31.20 31.59 31.76 0.83 261.85 72,031 4.07 33,198 3.27 0.11 16
11 28-Oct 30.60 31.79 30.60 31.33 31.30 0.84 259.69 50,351 2.84 32,132 3.17 0.10 15
12 27-Oct 31.62 32.38 31.03 31.07 31.28 -1.74 257.53 37,745 2.13 28,677 2.83 0.09 14
13 24-Oct 32.46 32.46 31.28 31.62 31.60 0.06 262.09 36,219 2.04 26,429 2.60 0.08 13
14 23-Oct 31.99 32.27 31.38 31.60 31.76 0.77 261.93 48,795 2.75 33,643 3.31 0.11 16
15 21-Oct 30.82 31.64 30.82 31.36 31.35 1.75 259.94 19,119 1.08 12,373 1.22 0.04 6
16 20-Oct 29.57 31.00 29.57 30.82 30.63 2.32 255.46 53,342 3.01 33,886 3.34 0.10 16
17 17-Oct 30.62 30.77 30.01 30.12 30.34 -2.21 249.66 28,079 1.58 16,294 1.61 0.05 8
18 16-Oct 31.20 31.20 30.61 30.80 30.82 0.26 255.30 27,128 1.53 19,883 1.96 0.06 10
19 15-Oct 30.15 31.38 30.15 30.72 30.53 1.35 254.63 26,692 1.51 14,376 1.42 0.04 7
20 14-Oct 31.06 31.43 30.00 30.31 30.44 -2.41 251.24 52,106 2.94 34,940 3.44 0.11 17
21 13-Oct 31.30 31.50 31.02 31.06 31.14 -1.55 257.45 28,801 1.63 19,585 1.93 0.06 9
22 10-Oct 32.00 32.00 31.43 31.55 31.65 0.06 261.51 37,141 2.10 24,308 2.39 0.08 12
23 09-Oct 31.41 31.69 31.14 31.53 31.44 0.38 261.35 44,682 2.52 29,429 2.90 0.09 14
24 08-Oct 30.65 31.79 30.10 31.41 31.32 1.32 260.35 94,587 5.34 56,420 5.56 0.18 27
25 07-Oct 30.68 31.19 30.61 31.00 30.95 0.55 256.00 52,822 2.98 32,857 3.24 0.10 16
26 06-Oct 30.98 31.34 30.62 30.83 30.97 0.78 255.55 64,480 3.64 36,341 3.58 0.11 17
27 03-Oct 30.11 30.68 30.00 30.59 30.31 1.36 253.56 33,560 1.89 26,801 2.64 0.08 13
28 01-Oct 29.10 30.33 29.10 30.18 29.72 3.85 250.16 81,816 4.62 42,387 4.18 0.13 20
29 30-Sep 30.25 30.50 28.95 29.06 29.42 -3.13 240.87 155,001 8.75 113,752 11.21 0.33 54
30 29-Sep 30.22 30.46 29.66 30.00 30.08 -0.63 248.00 37,646 2.12 22,382 2.20 0.07 11
31 26-Sep 30.55 31.45 30.00 30.19 30.49 -2.46 250.24 86,151 4.86 51,698 5.09 0.16 25
32 25-Sep 31.45 32.24 30.30 30.95 31.16 -1.59 256.54 61,098 3.45 43,939 4.33 0.14 21
33 24-Sep 32.33 32.85 31.01 31.45 31.77 -1.90 260.68 72,920 4.12 44,780 4.41 0.14 21
34 23-Sep 32.55 33.00 32.00 32.06 32.31 -1.51 265.74 33,241 1.88 25,981 2.56 0.08 12
35 22-Sep 33.35 33.35 32.23 32.55 32.67 0.00 269.80 40,824 2.30 25,158 2.48 0.08 12
36 19-Sep 33.44 33.44 32.32 32.55 32.62 -0.88 269.80 62,068 3.50 38,354 3.78 0.13 18
37 18-Sep 32.10 33.60 32.10 32.84 32.82 1.51 272.21 119,521 6.75 51,395 5.06 0.17 25
38 17-Sep 32.55 32.74 32.06 32.35 32.36 1.13 268.14 42,584 2.40 22,152 2.18 0.07 11
39 16-Sep 32.81 32.81 31.83 31.99 32.23 -0.99 265.16 56,087 3.17 41,423 4.08 0.13 20
40 15-Sep 31.66 32.45 31.52 32.31 32.23 1.92 267.81 49,229 2.78 22,552 2.22 0.07 11
41 12-Sep 32.07 32.20 31.51 31.70 31.87 -0.41 262.76 41,106 2.32 22,146 2.18 0.07 11
42 11-Sep 32.04 32.34 31.62 31.83 31.96 0.09 263.83 58,857 3.32 29,249 2.88 0.09 14
43 10-Sep 32.56 32.90 31.60 31.80 32.14 -1.58 263.59 83,628 4.72 58,772 5.79 0.19 28
44 09-Sep 32.01 32.88 31.80 32.31 32.17 0.69 267.81 104,214 5.88 58,939 5.81 0.19 28
45 08-Sep 32.53 32.62 31.82 32.09 32.19 -1.35 265.99 72,007 4.06 42,012 4.14 0.14 20
46 05-Sep 32.56 33.09 32.04 32.53 32.60 0.74 269.64 112,835 6.37 56,370 5.55 0.18 27
47 04-Sep 34.54 34.54 32.05 32.29 33.17 -5.39 267.65 198,144 11.18 121,159 11.94 0.40 58
48 03-Sep 36.95 37.68 33.40 34.13 35.67 -5.56 282.90 701,343 39.58 309,762 30.52 1.10 148
49 02-Sep 30.81 36.14 30.81 36.14 35.08 19.99 299.56 1,772,569 100.04 523,896 51.61 1.84 251
50 01-Sep 29.80 30.74 29.80 30.12 30.09 -0.13 249.66 40,755 2.30 30,300 2.98 0.09 14
51 29-Aug 30.35 30.35 29.70 30.16 30.17 0.63 249.99 31,644 1.79 23,157 2.28 0.07 11
52 28-Aug 29.82 30.34 29.56 29.97 29.98 0.50 248.42 22,810 1.29 13,803 1.36 0.04 7
53 26-Aug 29.65 29.98 29.52 29.82 29.80 -1.09 247.17 29,756 1.68 19,115 1.88 0.06 9
54 25-Aug 30.25 30.35 29.82 30.15 30.12 1.17 249.91 40,517 2.29 23,827 2.35 0.07 11
55 22-Aug 30.74 30.74 29.27 29.80 29.66 -1.32 247.01 77,640 4.38 50,553 4.98 0.15 24
56 21-Aug 29.75 31.14 29.35 30.20 30.35 2.62 250.32 193,884 10.94 136,911 13.49 0.42 65
57 20-Aug 29.35 29.70 29.00 29.43 29.39 1.80 243.94 71,605 4.04 55,589 5.48 0.16 27
58 19-Aug 28.20 29.24 27.95 28.91 28.55 3.36 239.63 183,466 10.35 142,031 13.99 0.41 68
59 18-Aug 29.20 29.40 27.72 27.97 28.35 -1.93 231.84 118,123 6.67 97,370 9.59 0.28 47
60 14-Aug 28.90 29.25 28.25 28.52 28.75 -1.31 236.40 50,826 2.87 39,082 3.85 0.11 19
61 13-Aug 28.72 29.74 28.55 28.90 29.01 0.73 239.55 147,435 8.32 95,755 9.43 0.28 46
62 12-Aug 30.49 30.49 28.52 28.69 29.19 -1.65 237.81 119,845 6.76 78,083 7.69 0.23 37
63 11-Aug 29.80 30.37 29.00 29.17 29.51 -2.11 241.79 84,553 4.77 65,544 6.46 0.19 31
64 08-Aug 30.10 31.12 29.52 29.80 30.21 -2.61 247.01 74,690 4.22 50,383 4.96 0.15 24
65 07-Aug 31.35 31.35 30.42 30.60 30.72 -1.70 253.64 89,542 5.05 63,458 6.25 0.19 30
66 06-Aug 31.23 32.10 31.00 31.13 31.42 -1.74 258.03 100,242 5.66 53,015 5.22 0.17 25
67 05-Aug 31.22 32.90 31.22 31.68 32.02 0.19 262.59 79,237 4.47 52,331 5.16 0.17 25

Similar Stocks: BAJAJHIND    AVADHSUGAR    BANARISUG    DALMIASUG    DAVANGERE    DBOL    DCMSRIND    DHAMPURSUG    DWARKESH    KCPSUGIND    KMSUGAR    KOTARISUG    MAGADSUGAR    MAWANASUG    PONNIERODE    PRUDMOULI    RAJSREESUG    RANASUG    SAKHTISUG    SIMBHALS    UGARSUGAR    UTTAMSUGAR    VISHWARAJ    ZUARIIND    BALRAMCHIN    RENUKA    TRIVENI    DOLLEX    MVKAGRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com