Stockint.com

Loading a wholistic market research tool


Research
Social

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: 65.57 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 13-Jun-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10 Low52 Price: 31.9 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 82,888,580 Low52 Date: 03-Mar-2025 SHP: 73.53 / 0.6 / 0.66 / 25.2
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 46.99 / 31.9 Month: 37.45 / 31.9 Week: 37.45 / 32.2 Day: 35.49 / 33.55 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 35.30 35.30 33.00 34.15 34.12 -3.42 283.06 65,236 2.12 34,502 1.67 0.12 0.17
2 03-Apr 33.55 35.49 33.55 35.36 35.03 3.48 293.09 55,139 1.79 37,906 1.83 0.13 0.18
3 02-Apr 34.90 35.42 33.50 34.17 34.48 -0.70 283.23 120,661 3.92 60,319 2.92 0.21 0.29
4 01-Apr 32.20 35.78 32.20 34.41 34.37 6.50 285.22 572,099 18.60 458,959 22.19 1.58 2.20
5 28-Mar 33.90 34.40 32.20 32.31 32.83 -3.29 267.81 151,062 4.91 106,437 5.15 0.35 0.51
6 27-Mar 33.65 33.94 33.23 33.41 33.61 -1.33 276.93 161,966 5.26 108,552 5.25 0.36 0.52
7 26-Mar 35.15 35.50 33.35 33.86 34.46 -3.20 280.66 85,359 2.77 52,784 2.55 0.18 0.25
8 25-Mar 36.89 36.89 34.83 34.98 35.48 -4.03 289.94 211,408 6.87 185,296 8.96 0.66 0.89
9 24-Mar 35.90 37.45 35.59 36.45 36.55 4.17 302.13 148,206 4.82 90,775 4.39 0.33 0.43
10 21-Mar 34.78 35.40 34.56 34.99 35.01 0.60 290.03 512,792 16.67 463,304 22.40 1.62 2.22
11 20-Mar 34.30 35.62 34.30 34.78 35.09 -0.32 288.29 59,242 1.93 39,098 1.89 0.14 0.19
12 19-Mar 32.80 35.00 32.80 34.89 34.45 4.93 289.20 85,068 2.77 40,282 1.95 0.14 0.19
13 18-Mar 32.60 34.00 32.60 33.25 33.49 2.28 275.60 80,553 2.62 42,518 2.06 0.14 0.20
14 17-Mar 34.24 34.24 32.45 32.51 33.39 -2.72 269.47 408,250 13.27 359,493 17.38 1.20 1.72
15 13-Mar 34.10 34.54 33.06 33.42 33.75 -1.99 277.01 55,764 1.81 37,346 1.81 0.13 0.18
16 12-Mar 34.90 34.90 34.01 34.10 34.36 -0.76 282.65 30,764 1.00 20,685 1.00 0.07 0.10
17 11-Mar 35.00 35.40 34.00 34.36 34.68 -3.05 284.81 49,346 1.60 35,882 1.73 0.12 0.17
18 10-Mar 36.10 36.86 35.06 35.44 35.88 -2.56 293.76 51,288 1.67 38,285 1.85 0.14 0.18
19 07-Mar 34.90 36.90 34.90 36.37 36.11 1.99 301.47 88,495 2.88 49,755 2.41 0.18 0.24
20 06-Mar 35.33 35.88 35.01 35.66 35.41 2.86 295.58 44,231 1.44 28,476 1.38 0.10 0.14
21 05-Mar 34.45 35.77 33.96 34.67 34.78 2.60 287.37 55,573 1.81 32,082 1.55 0.11 0.15
22 04-Mar 32.11 34.61 32.11 33.79 33.74 1.69 280.08 61,854 2.01 36,206 1.75 0.12 0.17
23 03-Mar 34.50 34.93 31.90 33.23 32.74 -3.68 275.44 95,432 3.10 50,874 2.46 0.17 0.24
24 28-Feb 34.27 34.95 34.20 34.50 34.57 -1.93 285.97 38,673 1.26 27,939 1.35 0.10 0.13
25 27-Feb 36.98 36.98 35.00 35.18 35.39 -2.92 291.60 31,938 1.04 21,153 1.02 0.07 0.10
26 25-Feb 36.66 37.54 35.80 36.24 36.69 -1.15 300.39 33,820 1.10 19,260 0.93 0.07 0.09
27 24-Feb 37.35 37.35 36.31 36.66 36.90 -1.85 303.87 27,438 0.89 17,165 0.83 0.06 0.08
28 21-Feb 37.95 39.21 36.83 37.35 38.08 -0.35 309.59 60,461 1.97 38,734 1.87 0.15 0.19
29 20-Feb 36.00 37.90 35.37 37.48 36.40 3.65 310.67 48,687 1.58 19,566 0.95 0.07 0.09
30 19-Feb 33.32 37.00 33.32 36.16 35.58 6.13 299.73 43,354 1.41 23,306 1.13 0.08 0.11
31 18-Feb 35.00 35.56 34.00 34.07 34.53 -2.99 282.40 72,502 2.36 42,143 2.04 0.15 0.20
32 17-Feb 36.88 37.21 34.51 35.12 35.70 -4.88 291.10 100,321 3.26 57,225 2.77 0.20 0.27
33 14-Feb 37.48 37.65 36.35 36.92 36.90 -0.83 306.02 52,275 1.70 32,077 1.55 0.12 0.15
34 13-Feb 39.40 39.40 36.77 37.23 38.04 -2.05 308.59 58,804 1.91 34,353 1.66 0.13 0.16
35 12-Feb 38.15 39.02 37.37 38.01 38.16 -2.29 315.06 73,678 2.39 34,054 1.65 0.13 0.16
36 11-Feb 39.05 39.84 37.49 38.90 38.26 -0.38 322.44 64,611 2.10 38,382 1.86 0.15 0.18
37 10-Feb 41.15 41.15 38.23 39.05 39.65 -4.03 323.68 44,149 1.44 29,498 1.43 0.12 0.14
38 07-Feb 41.20 41.44 40.26 40.69 40.75 -0.59 337.27 21,441 0.70 13,771 0.67 0.06 0.07
39 06-Feb 41.61 42.30 40.70 40.93 41.61 -1.73 339.26 26,792 0.87 14,910 0.72 0.06 0.07
40 05-Feb 41.42 41.90 40.52 41.65 41.40 2.54 345.23 39,795 1.29 21,423 1.04 0.09 0.10
41 04-Feb 40.60 40.75 39.92 40.62 40.45 1.75 336.69 29,654 0.96 18,225 0.88 0.07 0.09
42 03-Feb 40.95 41.46 39.74 39.92 40.30 -4.11 330.89 56,490 1.84 32,003 1.55 0.13 0.15
43 01-Feb 41.59 42.33 41.24 41.63 41.73 0.92 345.07 31,424 1.02 18,019 0.87 0.08 0.09
44 31-Jan 41.38 41.68 40.90 41.25 41.20 1.40 341.92 45,312 1.47 27,035 1.31 0.11 0.13
45 30-Jan 42.30 42.30 40.40 40.68 41.24 -2.12 337.19 70,404 2.29 39,377 1.90 0.16 0.19
46 29-Jan 40.61 42.78 40.61 41.56 41.79 1.61 344.48 71,380 2.32 30,960 1.50 0.13 0.15
47 28-Jan 41.74 41.74 38.90 40.90 40.15 -0.29 339.01 63,945 2.08 29,763 1.44 0.12 0.14
48 27-Jan 42.00 42.86 40.50 41.02 41.19 -4.45 340.01 44,290 1.44 24,363 1.18 0.10 0.12
49 24-Jan 43.00 43.75 42.41 42.93 42.81 -0.92 355.84 35,174 1.14 18,504 0.89 0.08 0.09
50 23-Jan 43.83 44.00 43.15 43.33 43.67 -1.15 359.16 38,691 1.26 21,151 1.02 0.09 0.10
51 22-Jan 45.24 45.65 43.20 43.83 43.97 -4.75 363.30 69,150 2.25 41,365 2.00 0.18 0.20
52 21-Jan 46.05 46.50 45.06 45.91 45.93 0.00 380.54 54,475 1.77 26,923 1.30 0.12 0.13
53 20-Jan 44.45 46.50 44.45 45.91 45.96 3.01 380.54 98,622 3.21 50,616 2.45 0.23 0.24
54 17-Jan 44.50 44.77 43.16 44.53 44.09 -0.22 369.10 44,940 1.46 21,351 1.03 0.09 0.10
55 16-Jan 43.48 44.79 43.07 44.63 44.27 5.44 369.93 88,103 2.86 56,195 2.72 0.25 0.27
56 15-Jan 42.51 42.51 41.10 42.20 42.04 1.23 349.79 47,052 1.53 31,749 1.53 0.13 0.15
57 14-Jan 38.73 42.50 38.73 41.68 40.64 5.64 345.48 65,672 2.13 41,532 2.01 0.17 0.20
58 13-Jan 41.74 41.74 39.00 39.33 40.30 -6.13 326.00 86,171 2.80 51,273 2.48 0.21 0.25
59 10-Jan 43.65 43.65 41.54 41.74 41.97 -2.87 345.98 41,472 1.35 20,718 1.00 0.09 0.10
60 09-Jan 44.30 44.30 42.70 42.94 43.26 -1.79 355.92 40,175 1.31 31,762 1.54 0.14 0.15
61 08-Jan 45.23 45.23 43.32 43.71 43.79 -1.40 362.31 29,996 0.98 17,318 0.84 0.08 0.08
62 07-Jan 43.00 45.30 42.60 44.32 43.59 2.10 367.36 85,874 2.79 39,830 1.93 0.17 0.19
63 06-Jan 46.20 46.20 43.10 43.39 44.10 -5.51 359.65 75,764 2.46 43,898 2.12 0.19 0.21
64 03-Jan 46.28 46.73 45.50 45.78 45.96 0.87 379.46 38,653 1.26 22,385 1.08 0.10 0.11
65 02-Jan 45.10 46.99 45.10 45.38 45.77 1.28 376.15 83,605 2.72 49,560 2.40 0.23 0.24
66 01-Jan 44.00 45.30 43.56 44.80 44.48 2.12 371.34 49,420 1.61 26,534 1.28 0.12 0.13
67 31-Dec 44.10 44.77 43.50 43.85 43.88 -1.23 363.47 62,959 2.05 41,595 2.01 0.18 0.20

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