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: 219.86 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
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: 72.22 / 0.0 / 0.09 / 27.69
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 204.79 / 132.31 Month: 174.0 / 136.4 Week: 144.9 / 140.55 Day: 148.5 / 143.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 144.50 148.50 143.55 147.45 146.57 0.78 867.69 54,407 6.75 18,651 3.30 0.27 11
2 11-Nov 140.94 148.70 137.00 146.31 145.49 3.81 860.98 56,428 7.00 30,103 5.32 0.44 18
3 10-Nov 141.82 143.09 140.00 140.94 141.28 -0.62 829.38 37,817 4.69 24,150 4.27 0.34 14
4 07-Nov 142.00 143.94 139.57 141.82 141.01 0.09 834.56 38,682 4.80 21,568 3.81 0.30 13
5 06-Nov 143.00 146.17 141.00 141.69 143.57 -2.65 833.79 43,272 5.37 28,730 5.08 0.41 17
6 04-Nov 154.00 154.25 145.00 145.55 149.46 -4.26 856.51 104,934 13.02 57,569 10.17 0.86 34
7 03-Nov 143.50 154.90 142.78 152.02 149.83 6.82 894.58 174,416 21.64 90,446 15.99 1.36 53
8 31-Oct 143.45 143.48 142.00 142.31 142.78 -0.33 837.44 20,421 2.53 15,587 2.75 0.22 9
9 30-Oct 144.90 144.90 142.06 142.78 143.58 -0.94 840.21 23,682 2.94 17,845 3.15 0.26 10
10 29-Oct 142.71 144.90 142.50 144.13 143.49 1.00 848.15 39,328 4.88 23,147 4.09 0.33 14
11 28-Oct 142.90 143.00 140.55 142.71 141.82 0.32 839.80 35,050 4.35 23,233 4.11 0.33 14
12 27-Oct 143.05 144.90 141.50 142.26 142.19 -0.06 837.15 24,524 3.04 14,405 2.55 0.20 8
13 24-Oct 140.95 143.00 140.95 142.34 141.83 0.28 837.62 27,013 3.35 15,459 2.73 0.22 9
14 23-Oct 144.00 144.00 140.60 141.94 141.75 -0.03 835.27 18,519 2.30 11,655 2.06 0.17 7
15 21-Oct 141.90 142.80 139.87 141.98 141.50 1.56 835.50 8,059 1.00 5,657 1.00 0.08 3
16 20-Oct 138.00 141.00 138.00 139.80 139.04 -0.44 822.67 27,433 3.40 16,006 2.83 0.22 9
17 17-Oct 140.10 141.18 139.01 140.42 140.21 0.12 826.32 22,477 2.79 12,592 2.23 0.18 7
18 16-Oct 140.50 142.45 139.39 140.25 140.67 0.37 825.32 34,854 4.32 19,408 3.43 0.27 11
19 15-Oct 141.80 142.08 138.75 139.73 139.78 -1.33 822.26 59,992 7.44 31,881 5.63 0.45 19
20 14-Oct 140.07 145.47 140.07 141.61 142.44 1.10 833.32 71,441 8.86 35,794 6.33 0.51 21
21 13-Oct 140.50 141.75 138.99 140.07 140.38 -1.55 824.26 55,162 6.84 26,280 4.64 0.37 15
22 10-Oct 139.00 143.41 139.00 142.27 141.50 1.85 837.21 42,551 5.28 15,795 2.79 0.22 9
23 09-Oct 141.10 143.82 137.76 139.68 140.06 -1.22 821.97 58,993 7.32 32,552 5.75 0.46 19
24 08-Oct 142.50 145.48 140.00 141.40 143.06 -1.28 832.09 34,375 4.26 13,632 2.41 0.20 8
25 07-Oct 145.90 148.99 142.56 143.24 145.49 -1.21 842.92 72,943 9.05 29,631 5.24 0.43 17
26 06-Oct 142.00 148.50 142.00 145.00 145.66 2.93 853.00 113,462 14.08 50,650 8.95 0.74 30
27 03-Oct 140.45 143.00 139.61 140.87 141.39 1.05 828.97 62,474 7.75 33,076 5.85 0.47 19
28 01-Oct 138.62 140.00 136.90 139.40 138.41 1.13 820.32 44,495 5.52 27,664 4.89 0.38 16
29 30-Sep 139.75 144.70 137.05 137.84 138.74 -0.43 811.14 37,984 4.71 23,471 4.15 0.33 14
30 29-Sep 143.99 146.26 136.40 138.44 140.75 -3.08 814.67 47,532 5.90 29,861 5.28 0.42 18
31 26-Sep 143.83 145.30 142.00 142.84 143.81 -0.69 840.56 70,056 8.69 42,180 7.45 0.61 25
32 25-Sep 148.61 155.00 143.00 143.83 149.51 -2.34 846.39 165,168 20.49 41,701 7.37 0.62 25
33 24-Sep 150.02 151.65 146.92 147.28 148.66 -1.33 866.69 70,833 8.79 38,077 6.73 0.57 22
34 23-Sep 152.52 152.97 148.00 149.27 149.97 -2.13 878.40 79,734 9.89 52,233 9.23 0.78 31
35 22-Sep 154.07 155.75 151.30 152.52 152.68 -1.01 897.53 55,795 6.92 34,272 6.06 0.52 20
36 19-Sep 154.30 156.50 153.38 154.07 154.71 0.69 906.65 48,361 6.00 28,275 5.00 0.44 17
37 18-Sep 154.15 155.70 152.01 153.02 153.84 -0.09 900.47 41,688 5.17 25,481 4.50 0.39 15
38 17-Sep 155.00 156.96 152.40 153.16 153.89 -1.14 901.29 98,367 12.20 65,187 11.52 1.00 38
39 16-Sep 157.85 159.77 154.20 154.93 156.55 -1.02 911.71 74,500 9.24 48,533 8.58 0.76 29
40 15-Sep 155.00 158.15 154.50 156.52 156.31 1.07 921.06 69,539 8.63 36,186 6.40 0.57 21
41 12-Sep 159.00 160.41 154.00 154.86 156.77 -2.55 911.30 79,108 9.81 56,535 9.99 0.89 33
42 11-Sep 161.00 163.00 158.00 158.92 160.72 -1.96 935.19 74,294 9.22 47,668 8.42 0.77 28
43 10-Sep 162.57 164.54 161.11 162.10 162.70 -0.29 953.90 28,832 3.58 12,913 2.28 0.21 8
44 09-Sep 163.69 165.75 162.00 162.57 163.62 -0.68 956.67 24,434 3.03 14,192 2.51 0.23 8
45 08-Sep 166.21 169.00 163.00 163.69 166.04 -2.38 963.26 31,089 3.86 20,687 3.66 0.34 12
46 05-Sep 171.81 171.81 166.90 167.68 168.97 -0.59 986.74 27,239 3.38 13,958 2.47 0.24 8
47 04-Sep 166.20 174.00 164.55 168.67 169.78 2.01 992.56 146,223 18.14 44,479 7.86 0.76 26
48 03-Sep 167.99 168.00 164.65 165.34 166.03 0.13 972.97 28,722 3.56 14,377 2.54 0.24 8
49 02-Sep 164.02 171.00 164.02 165.13 167.90 0.00 971.73 49,442 6.13 15,364 2.72 0.26 9
50 01-Sep 161.00 169.50 160.00 165.13 166.33 3.47 971.73 69,500 8.62 24,077 4.26 0.40 14
51 29-Aug 158.00 163.10 158.00 159.59 160.93 0.21 939.13 27,364 3.40 12,736 2.25 0.20 7
52 28-Aug 164.05 165.61 158.44 159.26 161.89 -2.92 937.19 33,610 4.17 17,471 3.09 0.28 10
53 26-Aug 170.53 170.53 162.17 164.05 166.62 -3.84 965.38 31,277 3.88 18,437 3.26 0.31 11
54 25-Aug 169.18 172.95 166.75 170.60 169.96 0.84 1,003.92 46,053 5.71 19,653 3.47 0.33 12
55 22-Aug 169.41 171.00 165.40 169.18 167.97 -0.14 995.56 69,434 8.61 27,661 4.89 0.46 16
56 21-Aug 171.75 174.00 167.18 169.41 170.87 -1.27 996.92 59,605 7.40 24,779 4.38 0.42 15
57 20-Aug 168.98 174.00 166.55 171.59 170.69 1.67 1,009.75 51,139 6.34 27,273 4.82 0.47 16
58 19-Aug 165.46 169.50 165.46 168.77 167.94 2.35 993.15 37,520 4.66 17,635 3.12 0.30 10
59 18-Aug 162.35 166.79 162.35 164.89 164.36 1.56 970.32 35,264 4.38 22,493 3.98 0.37 13
60 14-Aug 159.99 164.00 158.05 162.35 161.51 1.37 955.37 36,963 4.59 16,505 2.92 0.27 10
61 13-Aug 160.20 162.00 156.91 160.15 159.80 1.42 942.43 26,140 3.24 14,002 2.47 0.22 8
62 12-Aug 158.00 162.90 156.10 157.90 157.39 -1.44 929.18 47,182 5.85 20,635 3.65 0.32 12
63 11-Aug 156.80 162.00 153.31 160.21 156.38 3.41 942.78 198,152 24.58 123,936 21.90 1.94 73
64 08-Aug 159.00 159.00 154.00 154.92 156.27 -0.86 911.65 25,730 3.19 15,421 2.73 0.24 9
65 07-Aug 159.00 160.92 155.00 156.26 157.26 -2.28 919.53 39,798 4.94 21,673 3.83 0.34 13
66 06-Aug 162.00 162.98 159.00 159.90 160.73 -2.27 940.95 39,906 4.95 20,009 3.54 0.32 12
67 05-Aug 162.43 168.40 159.15 163.61 163.93 0.73 962.79 61,743 7.66 27,848 4.92 0.46 16

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO    NEPTUNE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com