Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KOTHARIPET, Kothari Petrochemicals Limited, INE720A01015, Listing: 02-Nov-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 267.42 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 05-Sep-2024 Bumper: 179.0; Drift%: 1.01
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 132.31 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 58,846,400 Low52 Date: 04-Mar-2025 SHP: 70.98 / 0.01 / 0.09 / 28.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 204.79 / 132.31 Month: 173.9 / 148.0 Week: 184.0 / 176.0 Day: 182.27 / 180.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 181.51 182.27 180.00 180.83 180.95 -0.37 1,064.12 22,485 1.00 10,604 1.00 0.19 6
2 10-Jul 179.88 182.60 179.88 181.51 181.32 1.31 1,068.12 47,024 2.09 23,054 2.17 0.42 14
3 09-Jul 177.51 181.01 176.10 179.16 178.83 1.03 1,054.29 43,535 1.94 19,449 1.83 0.35 11
4 08-Jul 178.80 183.43 177.00 177.34 179.29 -1.49 1,043.58 48,841 2.17 24,274 2.29 0.44 14
5 07-Jul 179.66 185.81 178.25 180.02 182.39 0.20 1,059.35 86,244 3.84 31,018 2.92 0.57 18
6 04-Jul 178.80 181.89 176.52 179.66 178.73 0.96 1,057.23 39,248 1.75 21,372 2.02 0.38 13
7 03-Jul 177.97 181.00 176.30 177.96 178.81 -0.01 1,047.23 55,287 2.46 25,857 2.44 0.46 15
8 02-Jul 180.13 183.69 176.00 177.97 178.11 -1.20 1,047.29 55,895 2.49 31,470 2.97 0.56 18
9 01-Jul 182.40 184.00 179.00 180.13 181.04 -0.27 1,060.00 52,735 2.35 21,098 1.99 0.38 12
10 30-Jun 178.85 183.34 177.87 180.61 180.47 -0.53 1,062.82 67,498 3.00 31,888 3.01 0.58 19
11 27-Jun 184.64 184.64 179.87 181.58 181.59 -0.92 1,068.53 60,377 2.69 32,532 3.07 0.59 19
12 26-Jun 183.45 186.80 182.55 183.27 183.98 -0.15 1,078.48 43,591 1.94 22,615 2.13 0.42 13
13 25-Jun 182.30 187.80 182.06 183.55 185.20 1.83 1,080.13 90,643 4.03 44,566 4.20 0.83 26
14 24-Jun 176.00 186.00 176.00 180.25 181.55 3.05 1,060.71 91,670 4.08 27,559 2.60 0.50 16
15 23-Jun 177.44 177.44 171.50 174.92 174.17 -1.91 1,029.34 82,101 3.65 38,416 3.62 0.67 23
16 20-Jun 175.11 179.70 173.01 178.33 177.32 2.48 1,049.41 39,564 1.76 13,557 1.28 0.24 8
17 19-Jun 182.89 183.34 172.90 174.02 176.80 -4.61 1,024.05 65,502 2.91 29,067 2.74 0.51 17
18 18-Jun 184.99 185.83 182.00 182.43 183.49 -1.21 1,073.53 45,339 2.02 21,467 2.02 0.39 13
19 17-Jun 181.30 191.95 181.30 184.67 187.40 0.83 1,086.72 126,826 5.64 40,215 3.79 0.75 24
20 16-Jun 188.30 189.06 180.56 183.15 183.74 -2.36 1,077.77 98,371 4.37 47,769 4.50 0.88 28
21 13-Jun 177.00 191.56 173.88 187.58 185.40 3.36 1,103.84 223,122 9.92 77,425 7.30 1.44 45
22 12-Jun 187.75 191.00 180.86 181.48 183.94 -2.86 1,067.94 75,556 3.36 39,037 3.68 0.72 23
23 11-Jun 182.00 191.70 181.93 186.82 187.48 3.48 1,099.37 293,473 13.05 103,662 9.77 1.94 61
24 10-Jun 182.45 184.00 175.53 180.53 180.10 -0.56 1,062.35 98,742 4.39 52,106 4.91 0.94 31
25 09-Jun 172.35 187.89 170.25 181.54 182.94 6.93 1,068.30 429,256 19.09 142,152 13.40 2.60 84
26 06-Jun 168.00 172.00 166.69 169.78 169.71 1.28 999.09 61,811 2.75 35,401 3.34 0.60 21
27 05-Jun 167.04 171.10 165.52 167.64 168.45 0.86 986.50 63,739 2.83 37,957 3.58 0.64 22
28 04-Jun 164.00 170.99 163.00 166.21 166.29 1.43 978.09 87,996 3.91 35,758 3.37 0.59 21
29 03-Jun 165.23 167.66 162.50 163.86 165.07 0.37 964.26 44,011 1.96 20,363 1.92 0.34 12
30 02-Jun 166.43 167.49 161.44 163.25 165.42 -1.32 960.67 62,890 2.80 38,588 3.64 0.64 23
31 30-May 162.50 167.49 162.50 165.43 164.86 2.28 973.50 69,254 3.08 37,401 3.53 0.62 22
32 29-May 165.60 166.64 160.30 161.74 162.20 -2.46 951.78 45,840 2.04 26,227 2.47 0.43 15
33 28-May 166.36 167.69 163.98 165.82 165.73 -0.08 975.79 90,801 4.04 52,402 4.94 0.87 31
34 27-May 161.35 168.46 161.35 165.95 164.52 1.78 976.56 59,497 2.65 31,548 2.97 0.52 19
35 26-May 162.50 165.40 161.35 163.04 163.46 0.65 959.43 46,292 2.06 24,640 2.32 0.40 14
36 23-May 158.66 163.52 158.66 161.99 162.11 0.56 953.25 37,799 1.68 21,535 2.03 0.35 13
37 22-May 164.75 164.75 159.56 161.08 162.04 -1.24 947.90 32,892 1.46 20,531 1.94 0.33 12
38 21-May 163.00 163.79 160.00 163.10 162.14 0.51 959.78 27,289 1.21 14,818 1.40 0.24 9
39 20-May 165.50 166.13 161.01 162.27 163.89 -1.51 954.90 35,508 1.58 19,474 1.84 0.32 11
40 19-May 166.00 173.90 163.90 164.76 168.64 0.02 969.55 195,215 8.68 54,877 5.17 0.93 32
41 16-May 165.73 166.14 163.50 164.73 164.57 0.27 969.38 42,911 1.91 25,600 2.41 0.42 15
42 15-May 163.09 166.00 163.00 164.29 164.67 1.24 966.79 46,901 2.09 25,053 2.36 0.41 15
43 14-May 160.90 164.40 160.80 162.28 162.88 1.63 954.96 34,343 1.53 19,994 1.89 0.33 12
44 13-May 161.87 164.50 156.01 159.67 160.89 -1.03 939.60 50,684 2.25 23,760 2.24 0.38 14
45 12-May 152.94 162.99 152.94 161.33 159.25 7.47 949.37 69,087 3.07 36,726 3.46 0.58 22
46 09-May 152.00 152.49 148.00 150.12 149.94 -3.51 883.40 72,701 3.23 32,418 3.06 0.49 19
47 08-May 154.00 158.93 154.00 155.58 156.74 0.14 915.53 38,025 1.69 20,239 1.91 0.32 12
48 07-May 152.47 158.90 148.00 155.36 154.46 -0.14 914.24 80,359 3.57 41,105 3.88 0.63 24
49 06-May 163.50 164.50 155.00 155.58 158.65 -4.70 915.53 41,787 1.86 22,902 2.16 0.36 13
50 05-May 162.08 164.50 160.35 163.25 162.89 0.72 960.67 46,568 2.07 23,478 2.21 0.38 14
51 02-May 159.00 172.50 159.00 162.08 165.62 0.87 953.78 182,494 8.12 33,874 3.19 0.56 20
52 30-Apr 161.89 161.89 157.27 160.69 159.99 -0.89 945.60 34,988 1.56 20,617 1.94 0.33 12
53 29-Apr 161.33 164.32 160.54 162.13 162.27 1.00 954.08 37,096 1.65 19,705 1.86 0.32 12
54 28-Apr 160.00 163.64 159.14 160.53 161.39 -1.45 944.66 51,991 2.31 21,706 2.05 0.35 13
55 25-Apr 172.00 175.00 157.35 162.89 166.92 -3.63 958.55 223,569 9.94 74,829 7.06 1.25 44
56 24-Apr 164.91 170.40 162.00 169.03 167.08 4.31 994.68 128,010 5.69 77,283 7.29 1.29 45
57 23-Apr 165.01 169.00 159.82 162.05 162.66 -1.79 953.61 61,786 2.75 30,590 2.88 0.50 18
58 22-Apr 168.00 168.00 163.70 165.01 165.23 0.29 971.02 38,650 1.72 23,013 2.17 0.38 14
59 21-Apr 164.67 166.07 161.63 164.54 163.81 1.42 968.26 63,401 2.82 26,600 2.51 0.44 16
60 17-Apr 162.80 165.50 161.80 162.23 163.10 -1.10 954.67 41,164 1.83 21,979 2.07 0.36 13
61 16-Apr 163.72 166.95 162.79 164.04 164.80 0.20 965.32 50,278 2.24 24,256 2.29 0.40 14
62 15-Apr 162.09 166.09 160.00 163.72 163.53 1.01 963.43 62,028 2.76 29,586 2.79 0.48 17
63 11-Apr 161.95 164.10 160.75 162.09 162.45 1.59 953.84 46,738 2.08 15,603 1.47 0.25 9
64 09-Apr 157.60 161.39 155.76 159.55 158.80 -0.27 938.89 26,579 1.18 12,834 1.21 0.20 8
65 08-Apr 156.80 163.00 152.55 159.98 159.03 4.79 941.42 64,090 2.85 26,249 2.48 0.42 16
66 07-Apr 141.00 155.00 140.45 152.66 148.11 -3.50 898.35 104,382 4.64 39,419 3.72 0.58 23
67 04-Apr 163.78 164.79 152.00 158.20 157.99 -3.81 930.95 96,690 4.30 39,495 3.72 0.62 23

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com