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: 59.88 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 30-Aug-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 27.72 Barrier: 33.58; Drift%: -12.05
Basic Industry: Sugar Total Equity: 82,888,580 Low52 Date: 18-Aug-2025 SHP: 73.53 / 0.59 / 0.63 / 25.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 46.99 / 31.9 Month: 38.45 / 32.75 Week: 30.49 / 28.25 Day: 30.34 / 29.56 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 29.82 30.34 29.56 29.97 29.98 0.50 248.42 22,810 1.11 13,803 1.26 0.04 7
2 26-Aug 29.65 29.98 29.52 29.82 29.80 -1.09 247.17 29,756 1.45 19,115 1.75 0.06 9
3 25-Aug 30.25 30.35 29.82 30.15 30.12 1.17 249.91 40,517 1.98 23,827 2.18 0.07 11
4 22-Aug 30.74 30.74 29.27 29.80 29.66 -1.32 247.01 77,640 3.79 50,553 4.63 0.15 24
5 21-Aug 29.75 31.14 29.35 30.20 30.35 2.62 250.32 193,884 9.46 136,911 12.53 0.42 65
6 20-Aug 29.35 29.70 29.00 29.43 29.39 1.80 243.94 71,605 3.49 55,589 5.09 0.16 27
7 19-Aug 28.20 29.24 27.95 28.91 28.55 3.36 239.63 183,466 8.95 142,031 12.99 0.41 68
8 18-Aug 29.20 29.40 27.72 27.97 28.35 -1.93 231.84 118,123 5.76 97,370 8.91 0.28 47
9 14-Aug 28.90 29.25 28.25 28.52 28.75 -1.31 236.40 50,826 2.48 39,082 3.58 0.11 19
10 13-Aug 28.72 29.74 28.55 28.90 29.01 0.73 239.55 147,435 7.20 95,755 8.76 0.28 46
11 12-Aug 30.49 30.49 28.52 28.69 29.19 -1.65 237.81 119,845 5.85 78,083 7.14 0.23 37
12 11-Aug 29.80 30.37 29.00 29.17 29.51 -2.11 241.79 84,553 4.13 65,544 6.00 0.19 31
13 08-Aug 30.10 31.12 29.52 29.80 30.21 -2.61 247.01 74,690 3.65 50,383 4.61 0.15 24
14 07-Aug 31.35 31.35 30.42 30.60 30.72 -1.70 253.64 89,542 4.37 63,458 5.81 0.19 30
15 06-Aug 31.23 32.10 31.00 31.13 31.42 -1.74 258.03 100,242 4.89 53,015 4.85 0.17 25
16 05-Aug 31.22 32.90 31.22 31.68 32.02 0.19 262.59 79,237 3.87 52,331 4.79 0.17 25
17 04-Aug 32.40 32.88 31.40 31.62 32.05 -2.53 262.09 77,423 3.78 55,817 5.11 0.18 27
18 01-Aug 33.07 33.58 32.09 32.44 32.83 -1.91 268.89 43,551 2.13 29,618 2.71 0.10 14
19 31-Jul 33.64 33.99 32.75 33.07 33.26 -2.16 274.11 96,361 4.70 69,545 6.36 0.23 33
20 30-Jul 35.68 35.68 33.75 33.80 34.13 -2.99 280.16 80,387 3.92 61,197 5.60 0.21 29
21 29-Jul 34.81 35.49 34.66 34.84 34.94 -1.58 288.78 38,585 1.88 31,974 2.93 0.11 15
22 28-Jul 35.94 36.47 35.30 35.40 35.69 -1.61 293.43 26,704 1.30 17,057 1.56 0.06 8
23 25-Jul 36.48 36.55 35.57 35.98 35.84 0.00 298.23 27,596 1.35 21,229 1.94 0.08 10
24 24-Jul 36.47 36.49 35.70 35.98 36.10 -1.34 298.23 23,329 1.14 15,850 1.45 0.06 8
25 23-Jul 36.65 36.94 36.30 36.47 36.55 -1.35 302.29 27,589 1.35 17,469 1.60 0.06 8
26 22-Jul 37.10 37.20 36.56 36.97 36.86 1.04 306.44 33,193 1.62 18,979 1.74 0.07 9
27 21-Jul 37.10 37.40 36.11 36.59 36.89 -1.61 303.29 48,002 2.34 30,386 2.78 0.11 15
28 18-Jul 38.10 38.10 37.10 37.19 37.38 -1.43 308.26 21,809 1.06 15,410 1.41 0.06 7
29 17-Jul 37.88 37.94 37.35 37.73 37.65 0.56 312.74 22,159 1.08 13,769 1.26 0.05 7
30 16-Jul 37.31 37.98 37.06 37.52 37.56 -0.58 311.00 36,818 1.80 21,342 1.95 0.08 10
31 15-Jul 37.16 37.89 37.10 37.74 37.54 1.73 312.82 29,108 1.42 20,828 1.91 0.08 10
32 14-Jul 37.40 37.50 36.89 37.10 37.19 -0.83 307.52 30,009 1.46 21,245 1.94 0.08 10
33 11-Jul 37.15 37.99 37.15 37.41 37.58 -0.05 310.09 24,650 1.20 13,970 1.28 0.05 7
34 10-Jul 38.45 38.45 37.20 37.43 37.59 -0.53 310.25 35,603 1.74 21,179 1.94 0.08 10
35 09-Jul 37.16 38.00 37.12 37.63 37.64 0.19 311.91 27,898 1.36 15,521 1.42 0.06 7
36 08-Jul 37.11 37.99 37.11 37.56 37.55 0.05 311.33 27,821 1.36 15,120 1.38 0.06 7
37 07-Jul 37.23 38.21 37.23 37.54 37.86 -0.08 311.16 67,479 3.29 38,083 3.48 0.14 18
38 04-Jul 37.80 37.80 37.05 37.57 37.52 -0.27 311.41 40,189 1.96 23,721 2.17 0.09 11
39 03-Jul 37.17 38.09 37.17 37.67 37.87 0.00 312.24 78,525 3.83 48,329 4.42 0.18 23
40 02-Jul 37.55 38.05 37.20 37.67 37.53 0.08 312.24 38,085 1.86 19,795 1.81 0.07 9
41 01-Jul 38.05 38.18 37.51 37.64 37.82 -0.87 311.99 40,004 1.95 21,736 1.99 0.08 10
42 30-Jun 37.55 38.24 37.51 37.97 37.87 0.69 314.73 34,881 1.70 23,733 2.17 0.09 11
43 27-Jun 37.57 38.50 37.57 37.71 37.94 -0.42 312.57 79,678 3.89 40,590 3.71 0.15 19
44 26-Jun 38.65 38.65 37.70 37.87 37.85 -0.63 313.90 20,489 1.00 12,642 1.16 0.05 6
45 25-Jun 37.53 38.50 37.35 38.11 37.82 2.64 315.89 40,710 1.99 22,802 2.09 0.09 11
46 24-Jun 37.06 37.30 36.58 37.13 37.15 2.29 307.77 25,227 1.23 12,664 1.16 0.05 6
47 23-Jun 36.00 36.64 35.61 36.30 36.11 0.22 300.89 29,790 1.45 18,766 1.72 0.07 9
48 20-Jun 36.17 36.87 35.98 36.22 36.42 0.14 300.22 20,924 1.02 10,929 1.00 0.04 5
49 19-Jun 37.06 37.84 35.90 36.17 36.39 -2.82 299.81 34,407 1.68 25,125 2.30 0.09 12
50 18-Jun 37.58 38.08 37.00 37.22 37.40 -0.96 308.51 38,631 1.89 12,139 1.11 0.05 6
51 17-Jun 38.25 38.25 37.55 37.58 37.83 -1.26 311.50 32,079 1.57 16,032 1.47 0.06 8
52 16-Jun 38.40 38.70 37.16 38.06 37.79 -0.21 315.47 41,286 2.01 21,071 1.93 0.08 10
53 13-Jun 38.95 38.95 37.85 38.14 38.19 -2.58 316.14 69,548 3.39 36,176 3.31 0.14 17
54 12-Jun 39.97 40.40 38.90 39.15 39.80 -0.81 324.51 98,591 4.81 52,022 4.76 0.21 25
55 11-Jun 40.25 40.65 39.10 39.47 40.07 -0.90 327.16 137,520 6.71 69,360 6.35 0.28 33
56 10-Jun 39.06 40.15 39.02 39.83 39.56 1.97 330.15 90,564 4.42 47,427 4.34 0.19 23
57 09-Jun 38.90 39.48 38.53 39.06 39.17 1.82 323.76 58,789 2.87 32,228 2.95 0.13 15
58 06-Jun 37.90 38.79 37.90 38.36 38.42 0.31 317.96 37,835 1.85 24,735 2.26 0.10 12
59 05-Jun 38.58 39.30 37.81 38.24 38.64 -0.39 316.97 57,411 2.80 34,062 3.12 0.13 16
60 04-Jun 38.90 39.00 38.03 38.39 38.48 -0.05 318.21 52,041 2.54 29,052 2.66 0.11 14
61 03-Jun 39.41 39.41 38.25 38.41 38.75 -1.08 318.38 42,428 2.07 27,910 2.55 0.11 13
62 02-Jun 37.80 39.25 37.28 38.83 38.62 1.09 321.86 77,303 3.77 39,169 3.58 0.15 19
63 30-May 40.00 40.00 37.82 38.41 38.76 -4.45 318.38 146,043 7.13 85,443 7.82 0.33 41
64 29-May 40.50 40.75 38.97 40.20 40.03 0.70 333.21 147,702 7.21 71,831 6.57 0.29 34
65 28-May 39.91 41.40 39.65 39.92 40.16 0.03 330.89 104,750 5.11 63,687 5.83 0.26 30
66 27-May 40.01 40.45 39.46 39.91 39.86 -0.15 330.81 40,976 2.00 24,230 2.22 0.10 12
67 26-May 39.51 40.83 39.51 39.97 40.11 1.32 331.31 90,287 4.41 58,973 5.40 0.24 28

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