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: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 132.31 Barrier: 163.7; Drift%: -2.79
Basic Industry: Petrochemicals Total Equity: 58,846,400 Low52 Date: 04-Mar-2025 SHP: 70.98 / 0.0 / 0.09 / 28.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 204.79 / 132.31 Month: 185.81 / 159.0 Week: 164.0 / 153.31 Day: 165.61 / 158.44 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 164.05 165.61 158.44 159.26 161.89 -2.92 937.19 33,610 1.57 17,471 1.65 0.28 10
2 26-Aug 170.53 170.53 162.17 164.05 166.62 -3.84 965.38 31,277 1.46 18,437 1.74 0.31 11
3 25-Aug 169.18 172.95 166.75 170.60 169.96 0.84 1,003.92 46,053 2.15 19,653 1.85 0.33 12
4 22-Aug 169.41 171.00 165.40 169.18 167.97 -0.14 995.56 69,434 3.24 27,661 2.61 0.46 16
5 21-Aug 171.75 174.00 167.18 169.41 170.87 -1.27 996.92 59,605 2.78 24,779 2.34 0.42 15
6 20-Aug 168.98 174.00 166.55 171.59 170.69 1.67 1,009.75 51,139 2.39 27,273 2.57 0.47 16
7 19-Aug 165.46 169.50 165.46 168.77 167.94 2.35 993.15 37,520 1.75 17,635 1.66 0.30 10
8 18-Aug 162.35 166.79 162.35 164.89 164.36 1.56 970.32 35,264 1.65 22,493 2.12 0.37 13
9 14-Aug 159.99 164.00 158.05 162.35 161.51 1.37 955.37 36,963 1.73 16,505 1.56 0.27 10
10 13-Aug 160.20 162.00 156.91 160.15 159.80 1.42 942.43 26,140 1.22 14,002 1.32 0.22 8
11 12-Aug 158.00 162.90 156.10 157.90 157.39 -1.44 929.18 47,182 2.20 20,635 1.95 0.32 12
12 11-Aug 156.80 162.00 153.31 160.21 156.38 3.41 942.78 198,152 9.25 123,936 11.69 1.94 73
13 08-Aug 159.00 159.00 154.00 154.92 156.27 -0.86 911.65 25,730 1.20 15,421 1.45 0.24 9
14 07-Aug 159.00 160.92 155.00 156.26 157.26 -2.28 919.53 39,798 1.86 21,673 2.04 0.34 13
15 06-Aug 162.00 162.98 159.00 159.90 160.73 -2.27 940.95 39,906 1.86 20,009 1.89 0.32 12
16 05-Aug 162.43 168.40 159.15 163.61 163.93 0.73 962.79 61,743 2.88 27,848 2.63 0.46 16
17 04-Aug 156.00 165.85 153.64 162.43 159.58 4.58 955.84 94,241 4.40 53,776 5.07 0.86 32
18 01-Aug 159.90 163.70 154.90 155.31 157.64 -2.82 913.94 72,497 3.39 48,014 4.53 0.76 28
19 31-Jul 163.00 163.19 159.00 159.82 160.99 -1.62 940.48 64,487 3.01 41,311 3.90 0.67 24
20 30-Jul 166.00 166.43 161.01 162.45 163.00 -1.77 955.96 43,483 2.03 23,986 2.26 0.00 14
21 29-Jul 164.45 167.19 162.41 165.37 164.92 2.06 973.14 53,698 2.51 23,650 2.23 0.39 14
22 28-Jul 167.00 170.60 160.50 162.04 165.80 -3.81 953.55 68,907 3.22 25,142 2.37 0.42 15
23 25-Jul 170.12 171.49 166.61 168.45 168.62 -1.47 991.27 46,964 2.19 19,502 1.84 0.33 11
24 24-Jul 170.15 173.00 169.50 170.97 171.47 -0.41 1,006.10 103,409 4.83 71,954 6.78 1.23 42
25 23-Jul 176.75 176.75 170.93 171.67 172.43 -1.41 1,010.22 120,195 5.61 89,807 8.47 1.55 53
26 22-Jul 175.50 177.52 173.10 174.13 175.18 -0.81 1,024.69 31,420 1.47 14,049 1.32 0.25 8
27 21-Jul 177.68 181.27 174.23 175.55 177.60 -1.20 1,033.05 90,322 4.22 39,961 3.77 0.71 23
28 18-Jul 175.00 181.03 173.02 177.68 176.94 0.06 1,045.58 102,100 4.77 38,135 3.60 0.67 22
29 17-Jul 179.35 179.35 176.16 177.58 177.73 0.00 1,044.99 27,127 1.27 12,994 1.23 0.23 8
30 16-Jul 178.50 180.74 176.00 177.58 178.11 -0.82 1,044.99 33,552 1.57 19,320 1.82 0.34 11
31 15-Jul 177.50 182.35 177.50 179.04 180.15 -0.14 1,053.59 28,396 1.33 15,240 1.44 0.27 9
32 14-Jul 182.50 182.50 177.93 179.29 179.20 -0.85 1,055.06 21,416 1.00 11,169 1.05 0.20 7
33 11-Jul 181.51 182.27 180.00 180.83 180.95 -0.37 1,064.12 22,485 1.05 10,604 1.00 0.19 6
34 10-Jul 179.88 182.60 179.88 181.51 181.32 1.31 1,068.12 47,024 2.20 23,054 2.17 0.42 14
35 09-Jul 177.51 181.01 176.10 179.16 178.83 1.03 1,054.29 43,535 2.03 19,449 1.83 0.35 11
36 08-Jul 178.80 183.43 177.00 177.34 179.29 -1.49 1,043.58 48,841 2.28 24,274 2.29 0.44 14
37 07-Jul 179.66 185.81 178.25 180.02 182.39 0.20 1,059.35 86,244 4.03 31,018 2.92 0.57 18
38 04-Jul 178.80 181.89 176.52 179.66 178.73 0.96 1,057.23 39,248 1.83 21,372 2.02 0.38 13
39 03-Jul 177.97 181.00 176.30 177.96 178.81 -0.01 1,047.23 55,287 2.58 25,857 2.44 0.46 15
40 02-Jul 180.13 183.69 176.00 177.97 178.11 -1.20 1,047.29 55,895 2.61 31,470 2.97 0.56 18
41 01-Jul 182.40 184.00 179.00 180.13 181.04 -0.27 1,060.00 52,735 2.46 21,098 1.99 0.38 12
42 30-Jun 178.85 183.34 177.87 180.61 180.47 -0.53 1,062.82 67,498 3.15 31,888 3.01 0.58 19
43 27-Jun 184.64 184.64 179.87 181.58 181.59 -0.92 1,068.53 60,377 2.82 32,532 3.07 0.59 19
44 26-Jun 183.45 186.80 182.55 183.27 183.98 -0.15 1,078.48 43,591 2.04 22,615 2.13 0.42 13
45 25-Jun 182.30 187.80 182.06 183.55 185.20 1.83 1,080.13 90,643 4.23 44,566 4.20 0.83 26
46 24-Jun 176.00 186.00 176.00 180.25 181.55 3.05 1,060.71 91,670 4.28 27,559 2.60 0.50 16
47 23-Jun 177.44 177.44 171.50 174.92 174.17 -1.91 1,029.34 82,101 3.83 38,416 3.62 0.67 23
48 20-Jun 175.11 179.70 173.01 178.33 177.32 2.48 1,049.41 39,564 1.85 13,557 1.28 0.24 8
49 19-Jun 182.89 183.34 172.90 174.02 176.80 -4.61 1,024.05 65,502 3.06 29,067 2.74 0.51 17
50 18-Jun 184.99 185.83 182.00 182.43 183.49 -1.21 1,073.53 45,339 2.12 21,467 2.02 0.39 13
51 17-Jun 181.30 191.95 181.30 184.67 187.40 0.83 1,086.72 126,826 5.92 40,215 3.79 0.75 24
52 16-Jun 188.30 189.06 180.56 183.15 183.74 -2.36 1,077.77 98,371 4.59 47,769 4.50 0.88 28
53 13-Jun 177.00 191.56 173.88 187.58 185.40 3.36 1,103.84 223,122 10.42 77,425 7.30 1.44 45
54 12-Jun 187.75 191.00 180.86 181.48 183.94 -2.86 1,067.94 75,556 3.53 39,037 3.68 0.72 23
55 11-Jun 182.00 191.70 181.93 186.82 187.48 3.48 1,099.37 293,473 13.70 103,662 9.77 1.94 61
56 10-Jun 182.45 184.00 175.53 180.53 180.10 -0.56 1,062.35 98,742 4.61 52,106 4.91 0.94 31
57 09-Jun 172.35 187.89 170.25 181.54 182.94 6.93 1,068.30 429,256 20.04 142,152 13.40 2.60 84
58 06-Jun 168.00 172.00 166.69 169.78 169.71 1.28 999.09 61,811 2.89 35,401 3.34 0.60 21
59 05-Jun 167.04 171.10 165.52 167.64 168.45 0.86 986.50 63,739 2.98 37,957 3.58 0.64 22
60 04-Jun 164.00 170.99 163.00 166.21 166.29 1.43 978.09 87,996 4.11 35,758 3.37 0.59 21
61 03-Jun 165.23 167.66 162.50 163.86 165.07 0.37 964.26 44,011 2.05 20,363 1.92 0.34 12
62 02-Jun 166.43 167.49 161.44 163.25 165.42 -1.32 960.67 62,890 2.94 38,588 3.64 0.64 23
63 30-May 162.50 167.49 162.50 165.43 164.86 2.28 973.50 69,254 3.23 37,401 3.53 0.62 22
64 29-May 165.60 166.64 160.30 161.74 162.20 -2.46 951.78 45,840 2.14 26,227 2.47 0.43 15
65 28-May 166.36 167.69 163.98 165.82 165.73 -0.08 975.79 90,801 4.24 52,402 4.94 0.87 31
66 27-May 161.35 168.46 161.35 165.95 164.52 1.78 976.56 59,497 2.78 31,548 2.97 0.52 19
67 26-May 162.50 165.40 161.35 163.04 163.46 0.65 959.43 46,292 2.16 24,640 2.32 0.40 14

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