Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 117.3 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 58,846,400 Low52 Date: 04-Jun-2024 SHP: 70.98 / 0.01 / 0.09 / 28.92
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 204.79 / 132.31 Month: 174.7 / 132.31 Week: 166.14 / 152.94 Day: 164.75 / 159.56 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 164.75 164.75 159.56 161.08 162.04 -1.24 947.90 32,892 1.24 20,531 1.60 0.33 0.12
2 21-May 163.00 163.79 160.00 163.10 162.14 0.51 959.78 27,289 1.03 14,818 1.15 0.24 0.09
3 20-May 165.50 166.13 161.01 162.27 163.89 -1.51 954.90 35,508 1.34 19,474 1.52 0.32 0.11
4 19-May 166.00 173.90 163.90 164.76 168.64 0.02 969.55 195,215 7.34 54,877 4.28 0.93 0.32
5 16-May 165.73 166.14 163.50 164.73 164.57 0.27 969.38 42,911 1.61 25,600 1.99 0.42 0.15
6 15-May 163.09 166.00 163.00 164.29 164.67 1.24 966.79 46,901 1.76 25,053 1.95 0.41 0.15
7 14-May 160.90 164.40 160.80 162.28 162.88 1.63 954.96 34,343 1.29 19,994 1.56 0.33 0.12
8 13-May 161.87 164.50 156.01 159.67 160.89 -1.03 939.60 50,684 1.91 23,760 1.85 0.38 0.14
9 12-May 152.94 162.99 152.94 161.33 159.25 7.47 949.37 69,087 2.60 36,726 2.86 0.58 0.22
10 09-May 152.00 152.49 148.00 150.12 149.94 -3.51 883.40 72,701 2.74 32,418 2.53 0.49 0.19
11 08-May 154.00 158.93 154.00 155.58 156.74 0.14 915.53 38,025 1.43 20,239 1.58 0.32 0.12
12 07-May 152.47 158.90 148.00 155.36 154.46 -0.14 914.24 80,359 3.02 41,105 3.20 0.63 0.24
13 06-May 163.50 164.50 155.00 155.58 158.65 -4.70 915.53 41,787 1.57 22,902 1.78 0.36 0.13
14 05-May 162.08 164.50 160.35 163.25 162.89 0.72 960.67 46,568 1.75 23,478 1.83 0.38 0.14
15 02-May 159.00 172.50 159.00 162.08 165.62 0.87 953.78 182,494 6.87 33,874 2.64 0.56 0.20
16 30-Apr 161.89 161.89 157.27 160.69 159.99 -0.89 945.60 34,988 1.32 20,617 1.61 0.33 0.12
17 29-Apr 161.33 164.32 160.54 162.13 162.27 1.00 954.08 37,096 1.40 19,705 1.54 0.32 0.12
18 28-Apr 160.00 163.64 159.14 160.53 161.39 -1.45 944.66 51,991 1.96 21,706 1.69 0.35 0.13
19 25-Apr 172.00 175.00 157.35 162.89 166.92 -3.63 958.55 223,569 8.41 74,829 5.83 1.25 0.44
20 24-Apr 164.91 170.40 162.00 169.03 167.08 4.31 994.68 128,010 4.82 77,283 6.02 1.29 0.45
21 23-Apr 165.01 169.00 159.82 162.05 162.66 -1.79 953.61 61,786 2.32 30,590 2.38 0.50 0.18
22 22-Apr 168.00 168.00 163.70 165.01 165.23 0.29 971.02 38,650 1.45 23,013 1.79 0.38 0.14
23 21-Apr 164.67 166.07 161.63 164.54 163.81 1.42 968.26 63,401 2.39 26,600 2.07 0.44 0.16
24 17-Apr 162.80 165.50 161.80 162.23 163.10 -1.10 954.67 41,164 1.55 21,979 1.71 0.36 0.13
25 16-Apr 163.72 166.95 162.79 164.04 164.80 0.20 965.32 50,278 1.89 24,256 1.89 0.40 0.14
26 15-Apr 162.09 166.09 160.00 163.72 163.53 1.01 963.43 62,028 2.33 29,586 2.31 0.48 0.17
27 11-Apr 161.95 164.10 160.75 162.09 162.45 1.59 953.84 46,738 1.76 15,603 1.22 0.25 0.09
28 09-Apr 157.60 161.39 155.76 159.55 158.80 -0.27 938.89 26,579 1.00 12,834 1.00 0.20 0.08
29 08-Apr 156.80 163.00 152.55 159.98 159.03 4.79 941.42 64,090 2.41 26,249 2.05 0.42 0.16
30 07-Apr 141.00 155.00 140.45 152.66 148.11 -3.50 898.35 104,382 3.93 39,419 3.07 0.58 0.23
31 04-Apr 163.78 164.79 152.00 158.20 157.99 -3.81 930.95 96,690 3.64 39,495 3.08 0.62 0.23
32 03-Apr 153.15 166.70 152.00 164.46 161.22 7.64 967.79 194,588 7.32 50,679 3.95 0.82 0.30
33 02-Apr 152.25 156.08 150.45 152.78 152.44 0.07 899.06 63,706 2.40 21,838 1.70 0.33 0.13
34 01-Apr 159.00 159.00 146.00 152.67 154.34 -3.02 898.41 276,021 10.38 172,744 13.46 2.67 1.02
35 28-Mar 164.00 168.54 156.00 157.42 160.15 -4.01 926.36 81,192 3.05 42,713 3.33 0.68 0.25
36 27-Mar 156.90 170.00 153.00 164.00 158.72 4.39 965.00 436,716 16.43 278,385 21.69 4.42 1.64
37 26-Mar 162.90 165.88 155.60 157.10 162.03 -2.75 924.48 59,227 2.23 23,664 1.84 0.38 0.14
38 25-Mar 173.45 174.70 160.06 161.55 165.39 -6.27 950.66 126,600 4.76 76,244 5.94 1.26 0.45
39 24-Mar 172.20 172.95 167.00 172.36 169.95 5.14 1,014.28 100,508 3.78 42,059 3.28 0.71 0.25
40 21-Mar 152.69 169.00 152.69 163.93 163.09 7.36 964.67 425,909 16.02 316,579 24.67 5.16 1.87
41 20-Mar 147.55 155.45 147.55 152.69 152.74 3.48 898.53 99,649 3.75 43,981 3.43 0.67 0.26
42 19-Mar 145.00 151.08 139.40 147.55 148.10 3.74 868.28 61,322 2.31 30,930 2.41 0.46 0.18
43 18-Mar 140.00 143.40 138.05 142.23 141.88 3.79 836.97 119,749 4.51 98,217 7.65 1.39 0.58
44 17-Mar 141.60 143.89 136.36 137.03 140.25 -3.19 806.37 286,336 10.77 220,672 17.19 3.09 1.30
45 13-Mar 145.00 145.94 139.00 141.55 142.41 -0.62 832.97 34,679 1.30 22,506 1.75 0.32 0.13
46 12-Mar 144.80 144.80 140.91 142.44 142.55 0.62 838.21 35,290 1.33 18,226 1.42 0.26 0.11
47 11-Mar 144.52 145.18 140.00 141.56 142.30 -2.05 833.03 44,077 1.66 22,476 1.75 0.32 0.13
48 10-Mar 157.70 157.70 143.20 144.52 147.86 -5.38 850.45 51,400 1.93 28,412 2.21 0.42 0.17
49 07-Mar 148.69 155.00 148.18 152.74 152.18 2.72 898.82 49,736 1.87 25,477 1.98 0.39 0.15
50 06-Mar 149.50 153.00 144.20 148.69 147.57 3.57 874.99 62,482 2.35 27,739 2.16 0.41 0.16
51 05-Mar 140.40 144.51 139.21 143.57 142.48 5.22 844.86 50,314 1.89 27,488 2.14 0.39 0.16
52 04-Mar 142.00 142.18 132.31 136.45 136.88 -2.04 802.96 111,277 4.19 51,349 4.00 0.70 0.30
53 03-Mar 145.10 151.49 138.00 139.29 141.94 -3.49 819.67 63,793 2.40 30,614 2.39 0.43 0.18
54 28-Feb 142.55 145.49 138.95 144.33 141.81 -0.75 849.33 66,386 2.50 26,661 2.08 0.38 0.16
55 27-Feb 148.96 149.37 142.60 145.42 145.55 -2.38 855.74 33,756 1.27 16,433 1.28 0.24 0.10
56 25-Feb 149.00 153.49 147.99 148.96 150.45 -1.29 876.58 23,382 0.88 10,505 0.82 0.16 0.06
57 24-Feb 149.00 152.00 146.66 150.91 149.31 -1.20 888.05 44,739 1.68 20,435 1.59 0.31 0.12
58 21-Feb 157.85 161.39 151.35 152.74 156.25 -4.17 898.82 57,995 2.18 19,599 1.53 0.31 0.12
59 20-Feb 154.00 160.50 153.00 159.39 158.16 5.08 937.95 187,749 7.06 53,533 4.17 0.85 0.32
60 19-Feb 137.20 155.00 135.30 151.68 146.86 10.34 892.58 108,649 4.09 41,068 3.20 0.60 0.24
61 18-Feb 140.76 147.18 134.20 137.47 139.34 -2.34 808.96 303,593 11.42 38,789 3.02 0.54 0.23
62 17-Feb 142.95 148.39 138.40 140.76 141.72 -2.67 828.32 69,425 2.61 27,983 2.18 0.40 0.17
63 14-Feb 151.76 152.90 142.90 144.62 146.02 -4.70 851.04 84,931 3.20 44,969 3.50 0.66 0.27
64 13-Feb 152.00 157.60 150.39 151.76 153.72 -2.09 893.05 59,817 2.25 24,527 1.91 0.38 0.14
65 12-Feb 161.15 161.43 147.90 155.00 153.84 -4.24 912.00 131,803 4.96 58,905 4.59 0.91 0.35
66 11-Feb 170.25 176.02 160.22 161.87 163.31 -4.43 952.55 65,724 2.47 30,793 2.40 0.50 0.18
67 10-Feb 172.79 186.00 167.64 169.37 175.62 -1.98 996.68 287,436 10.81 38,503 3.00 0.68 0.23

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