Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KOTHARIPRO, Kothari Products Limited, INE823A01017, Listing: 03-Jun-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 113.85 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: 85.2; Drift%: 0.0
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 60.91 Barrier: -; Drift%: -
Basic Industry: Trading & Distributors Total Equity: 59,687,730 Low52 Date: 04-Mar-2025 SHP: 74.99 / 0.0 / 0.0 / 25.02
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 199.99 / 60.91 Month: 88.0 / 66.55 Week: 89.35 / 83.72 Day: 86.88 / 83.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 84.32 86.88 83.55 85.20 84.95 1.33 508.54 14,988 3.11 9,335 3.49 0.08 6
2 10-Jul 83.96 85.18 83.12 84.08 84.01 0.14 501.85 16,091 3.34 13,567 5.08 0.11 9
3 09-Jul 86.80 87.03 83.00 83.96 85.03 -1.72 501.14 13,695 2.84 8,770 3.28 0.07 6
4 08-Jul 86.84 88.39 84.00 85.43 86.37 -1.62 509.91 12,321 2.55 9,431 3.53 0.08 6
5 07-Jul 89.89 89.89 86.05 86.84 87.00 1.05 518.33 12,162 2.52 7,895 2.95 0.00 5
6 04-Jul 87.96 88.80 85.12 85.94 86.56 -1.06 512.96 6,707 1.39 3,498 1.31 0.03 2
7 03-Jul 85.79 88.49 85.31 86.86 86.78 -0.66 518.45 10,759 2.23 7,568 2.83 0.07 5
8 02-Jul 87.20 88.68 85.66 87.44 86.90 -0.82 521.91 8,188 1.70 3,742 1.40 0.03 3
9 01-Jul 85.20 89.35 85.20 88.16 88.21 1.14 526.21 24,125 5.00 12,802 4.79 0.11 9
10 30-Jun 85.03 88.42 83.72 87.17 85.66 2.52 520.30 15,435 3.20 10,257 3.84 0.09 7
11 27-Jun 85.59 86.80 84.56 85.03 85.52 -0.56 507.52 6,514 1.35 3,714 1.39 0.03 2
12 26-Jun 86.69 86.69 82.99 85.51 85.75 -0.04 510.39 6,356 1.32 4,181 1.56 0.04 3
13 25-Jun 85.00 87.03 84.24 85.54 85.95 2.20 510.57 6,530 1.35 4,365 1.63 0.04 3
14 24-Jun 85.90 85.90 83.50 83.70 84.47 0.78 499.59 8,165 1.69 3,610 1.35 0.03 2
15 23-Jun 80.40 84.78 80.40 83.05 82.38 1.21 495.71 8,337 1.73 4,141 1.55 0.03 3
16 20-Jun 81.40 84.05 81.28 82.06 82.35 -0.45 489.80 19,375 4.02 6,355 2.38 0.05 4
17 19-Jun 86.00 87.43 81.56 82.43 84.09 -4.22 492.01 33,630 6.97 22,495 8.42 0.19 15
18 18-Jun 84.22 88.37 84.22 86.06 86.34 2.15 513.67 32,053 6.65 6,324 2.37 0.05 4
19 17-Jun 87.00 88.56 83.57 84.25 85.21 -1.53 502.87 24,040 4.98 14,009 5.24 0.12 9
20 16-Jun 83.15 85.88 83.15 85.56 84.71 1.36 510.69 16,427 3.41 6,130 2.29 0.05 4
21 13-Jun 88.80 88.80 83.81 84.41 85.78 -2.61 503.82 17,757 3.68 7,370 2.76 0.06 5
22 12-Jun 87.83 88.90 86.00 86.67 87.66 -1.32 517.31 20,371 4.22 14,000 5.24 0.12 9
23 11-Jun 89.18 90.57 87.50 87.83 88.95 -1.50 524.24 26,259 5.44 18,748 7.02 0.17 13
24 10-Jun 90.31 92.00 88.80 89.17 89.89 -1.26 532.24 22,314 4.63 16,138 6.04 0.15 11
25 09-Jun 89.49 92.40 87.71 90.31 89.36 2.92 539.04 25,597 5.31 19,508 7.30 0.17 13
26 06-Jun 89.40 89.40 86.52 87.75 87.87 -1.35 523.76 16,825 3.49 9,981 3.74 0.09 7
27 05-Jun 88.92 89.39 84.60 88.95 88.20 1.73 530.92 14,758 3.06 9,311 3.48 0.08 6
28 04-Jun 87.85 88.00 86.80 87.44 87.49 1.06 521.91 12,137 2.52 5,815 2.18 0.05 4
29 03-Jun 86.07 88.88 85.40 86.52 87.16 1.31 516.42 29,583 6.13 16,953 6.34 0.15 11
30 02-Jun 85.00 86.00 83.28 85.40 84.54 0.87 509.73 35,340 7.33 22,286 8.34 0.19 15
31 30-May 85.20 85.20 82.00 84.66 83.73 0.99 505.32 21,815 4.52 11,987 4.49 0.10 8
32 29-May 87.00 87.00 81.80 83.83 83.76 -3.92 500.36 48,260 10.01 27,386 10.25 0.23 18
33 28-May 87.50 88.00 84.83 87.25 86.66 1.05 520.78 27,640 5.73 16,385 6.13 0.14 11
34 27-May 82.00 86.80 82.00 86.34 85.33 5.33 515.34 70,435 14.60 32,420 12.13 0.28 22
35 26-May 82.41 83.69 80.78 81.97 82.31 0.59 489.26 31,679 6.57 23,095 8.64 0.19 15
36 23-May 82.00 83.98 81.00 81.49 82.45 -0.38 486.40 28,695 5.95 18,549 6.94 0.15 12
37 22-May 82.99 83.10 81.00 81.80 81.87 -1.43 488.25 30,086 6.24 20,075 7.51 0.16 13
38 21-May 81.80 85.38 79.17 82.99 83.83 6.92 495.35 277,208 57.48 108,822 40.73 0.91 73
39 20-May 74.39 77.90 74.39 77.62 76.68 4.34 463.30 46,592 9.66 30,250 11.32 0.23 20
40 19-May 72.55 75.00 72.55 74.39 74.25 1.49 444.02 32,282 6.69 21,345 7.99 0.16 14
41 16-May 72.89 74.70 71.81 73.30 72.69 1.58 437.51 27,118 5.62 17,278 6.47 0.13 12
42 15-May 71.00 72.92 70.81 72.16 71.74 2.51 430.71 27,211 5.64 12,095 4.53 0.09 8
43 14-May 71.80 72.00 69.66 70.39 70.59 -0.44 420.14 22,474 4.66 15,815 5.92 0.11 11
44 13-May 71.88 71.88 70.02 70.70 70.69 0.11 421.99 5,878 1.22 4,342 1.63 0.03 3
45 12-May 71.90 71.90 67.32 70.62 69.95 3.84 421.51 15,748 3.27 11,135 4.17 0.08 7
46 09-May 67.00 69.53 67.00 68.01 67.88 -2.62 405.94 11,463 2.38 6,456 2.42 0.04 4
47 08-May 71.17 71.17 66.55 69.84 69.83 -0.65 416.86 25,498 5.29 23,172 8.67 0.16 16
48 07-May 68.05 72.50 67.50 70.30 69.36 2.57 419.60 7,756 1.61 6,035 2.26 0.04 4
49 06-May 67.11 70.35 67.00 68.54 68.74 0.19 409.10 14,665 3.04 8,293 3.10 0.06 6
50 05-May 68.90 69.74 68.20 68.41 69.13 -0.26 408.32 20,251 4.20 16,004 5.99 0.11 11
51 02-May 68.10 71.13 67.80 68.59 69.18 -1.14 409.40 10,021 2.08 4,937 1.85 0.03 3
52 30-Apr 72.80 72.80 68.50 69.38 69.62 -2.38 414.11 13,461 2.79 10,573 3.96 0.07 7
53 29-Apr 73.35 73.38 70.53 71.07 71.49 -1.28 424.20 8,797 1.82 5,756 2.15 0.04 4
54 28-Apr 71.90 74.68 71.21 71.99 72.35 0.07 429.69 8,584 1.78 5,797 2.17 0.04 4
55 25-Apr 76.45 76.45 70.99 71.94 72.47 -4.04 429.39 15,577 3.23 7,928 2.97 0.06 5
56 24-Apr 72.50 76.50 72.50 74.97 75.57 1.57 447.48 27,589 5.72 16,916 6.33 0.13 11
57 23-Apr 78.90 78.90 72.00 73.81 73.95 -2.78 440.56 45,066 9.34 26,780 10.02 0.20 18
58 22-Apr 78.25 78.25 75.55 75.92 76.07 -1.02 453.15 9,800 2.03 6,312 2.36 0.05 4
59 21-Apr 80.00 80.00 74.99 76.70 76.62 4.31 457.80 17,609 3.65 10,279 3.85 0.08 7
60 17-Apr 75.90 75.90 73.06 73.53 73.67 -1.80 438.88 17,091 3.54 13,168 4.93 0.10 9
61 16-Apr 75.81 75.81 73.67 74.88 74.59 2.83 446.94 17,961 3.72 11,211 4.20 0.08 8
62 15-Apr 69.11 76.02 69.11 72.82 74.34 5.37 434.65 76,795 15.92 26,193 9.80 0.19 18
63 11-Apr 71.19 72.39 67.93 69.11 70.00 -0.97 412.50 10,172 2.11 7,304 2.73 0.00 5
64 09-Apr 68.95 69.99 68.00 69.79 69.12 1.06 416.56 4,822 1.00 2,671 1.00 0.02 2
65 08-Apr 70.00 71.00 68.47 69.06 69.23 2.17 412.20 7,704 1.60 5,553 2.08 0.04 4
66 07-Apr 69.90 69.90 65.20 67.59 67.02 -5.42 403.43 8,327 1.73 3,367 1.26 0.02 2
67 04-Apr 72.91 73.00 71.08 71.46 71.91 -1.85 426.53 14,624 3.03 7,548 2.82 0.05 5

Similar Stocks: MSTCLTD    ABMINTLLTD    AKG    ANIKINDS    EXCEL    GOYALALUM    KOTHARIPRO    OSWALAGRO    RELTD    SAKUMA    SHYAMTEL    SIGIND    SPCENET    STCINDIA    UMAEXPORTS    VIKASLIFE    VINCOFE    MMTC    REDINGTON    BMETRICS    PHOGLOBAL    ROCKINGDCE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com