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: 111.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 23-Dec-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 60.91 Barrier: 81.63; Drift%: -6.22
Basic Industry: Trading & Distributors Total Equity: 59,687,730 Low52 Date: 04-Mar-2025 SHP: 74.99 / 0.0 / 0.0 / 25.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 199.99 / 60.91 Month: 89.89 / 80.13 Week: 83.9 / 75.8 Day: 77.84 / 75.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 76.34 77.84 75.10 76.85 76.13 0.63 458.70 6,849 2.36 4,724 2.10 0.04 3
2 26-Aug 79.79 80.73 75.79 76.37 77.51 -4.13 455.84 13,027 4.48 10,483 4.65 0.08 7
3 25-Aug 79.97 82.99 78.61 79.66 80.91 -0.39 475.47 9,913 3.41 4,463 1.98 0.04 3
4 22-Aug 81.75 83.50 79.61 79.97 80.75 -2.18 477.32 6,828 2.35 4,239 1.88 0.03 3
5 21-Aug 79.75 83.73 78.99 81.75 81.31 2.51 487.95 38,552 13.26 16,629 7.38 0.14 11
6 20-Aug 78.00 81.00 78.00 79.75 80.17 0.52 476.01 5,189 1.79 2,849 1.26 0.02 2
7 19-Aug 81.50 81.50 78.57 79.34 79.70 -0.96 473.56 6,456 2.22 4,963 2.20 0.04 3
8 18-Aug 79.97 81.88 78.56 80.11 80.29 2.16 478.16 9,256 3.18 5,837 2.59 0.05 4
9 14-Aug 81.00 82.95 77.88 78.42 80.06 -1.56 468.07 10,454 3.60 4,998 2.22 0.04 3
10 13-Aug 80.71 82.20 78.83 79.66 80.01 -1.23 475.47 4,205 1.45 2,532 1.12 0.02 2
11 12-Aug 78.80 83.90 77.08 80.65 81.27 4.35 481.38 22,444 7.72 11,211 4.97 0.09 8
12 11-Aug 77.00 77.95 75.80 77.29 77.24 2.09 461.33 3,333 1.15 2,982 1.32 0.02 2
13 08-Aug 77.20 78.59 75.06 75.71 76.78 -1.44 451.90 4,409 1.52 2,369 1.05 0.02 2
14 07-Aug 75.85 78.01 75.50 76.82 76.91 0.12 458.52 6,049 2.08 3,986 1.77 0.03 3
15 06-Aug 78.98 78.98 76.50 76.73 77.48 -0.94 457.98 5,358 1.84 3,024 1.34 0.02 2
16 05-Aug 81.55 82.99 76.75 77.46 78.56 -3.21 462.34 13,391 4.61 8,855 3.93 0.07 6
17 04-Aug 79.01 80.83 77.01 80.03 78.96 -0.04 477.68 8,965 3.08 6,875 3.05 0.05 5
18 01-Aug 79.30 81.63 79.30 80.06 80.24 -0.34 477.86 2,906 1.00 2,272 1.01 0.02 2
19 31-Jul 80.30 81.65 80.13 80.33 80.54 -1.33 479.47 8,153 2.80 6,560 2.91 0.05 4
20 30-Jul 82.18 82.79 80.37 81.41 81.50 0.74 485.92 6,176 2.12 3,814 1.69 0.03 3
21 29-Jul 81.62 81.92 80.26 80.81 80.86 -1.03 482.34 9,060 3.12 5,898 2.62 0.05 4
22 28-Jul 83.55 84.02 81.40 81.65 82.00 -2.27 487.35 5,260 1.81 4,036 1.79 0.00 3
23 25-Jul 84.53 84.53 82.00 83.55 83.14 -1.04 498.69 8,202 2.82 5,825 2.58 0.05 4
24 24-Jul 82.95 84.80 81.97 84.43 83.56 2.48 503.94 16,821 5.79 10,646 4.72 0.09 7
25 23-Jul 85.98 85.99 81.20 82.39 82.97 -3.05 491.77 21,646 7.45 15,968 7.08 0.13 11
26 22-Jul 84.68 85.88 84.41 84.98 85.06 -0.36 507.23 3,311 1.14 2,256 1.00 0.02 2
27 21-Jul 85.14 85.99 83.26 85.29 84.83 2.02 509.08 23,171 7.97 13,269 5.89 0.11 9
28 18-Jul 85.30 85.84 83.00 83.60 83.74 -2.25 498.99 14,266 4.91 9,861 4.37 0.08 7
29 17-Jul 85.85 87.29 85.25 85.52 86.15 -1.03 510.45 15,270 5.25 11,839 5.25 0.10 8
30 16-Jul 87.35 87.35 85.65 86.41 86.24 0.06 515.76 5,426 1.87 3,345 1.48 0.03 2
31 15-Jul 84.65 86.89 84.65 86.36 86.17 0.57 515.46 4,013 1.38 2,253 1.00 0.02 2
32 14-Jul 86.50 88.74 85.00 85.87 86.11 0.79 512.54 14,889 5.12 8,166 3.62 0.07 5
33 11-Jul 84.32 86.88 83.55 85.20 84.95 1.33 508.54 14,988 5.16 9,335 4.14 0.08 6
34 10-Jul 83.96 85.18 83.12 84.08 84.01 0.14 501.85 16,091 5.54 13,567 6.02 0.11 9
35 09-Jul 86.80 87.03 83.00 83.96 85.03 -1.72 501.14 13,695 4.71 8,770 3.89 0.07 6
36 08-Jul 86.84 88.39 84.00 85.43 86.37 -1.62 509.91 12,321 4.24 9,431 4.18 0.08 6
37 07-Jul 89.89 89.89 86.05 86.84 87.00 1.05 518.33 12,162 4.18 7,895 3.50 0.00 5
38 04-Jul 87.96 88.80 85.12 85.94 86.56 -1.06 512.96 6,707 2.31 3,498 1.55 0.03 2
39 03-Jul 85.79 88.49 85.31 86.86 86.78 -0.66 518.45 10,759 3.70 7,568 3.36 0.07 5
40 02-Jul 87.20 88.68 85.66 87.44 86.90 -0.82 521.91 8,188 2.82 3,742 1.66 0.03 3
41 01-Jul 85.20 89.35 85.20 88.16 88.21 1.14 526.21 24,125 8.30 12,802 5.68 0.11 9
42 30-Jun 85.03 88.42 83.72 87.17 85.66 2.52 520.30 15,435 5.31 10,257 4.55 0.09 7
43 27-Jun 85.59 86.80 84.56 85.03 85.52 -0.56 507.52 6,514 2.24 3,714 1.65 0.03 2
44 26-Jun 86.69 86.69 82.99 85.51 85.75 -0.04 510.39 6,356 2.19 4,181 1.85 0.04 3
45 25-Jun 85.00 87.03 84.24 85.54 85.95 2.20 510.57 6,530 2.25 4,365 1.94 0.04 3
46 24-Jun 85.90 85.90 83.50 83.70 84.47 0.78 499.59 8,165 2.81 3,610 1.60 0.03 2
47 23-Jun 80.40 84.78 80.40 83.05 82.38 1.21 495.71 8,337 2.87 4,141 1.84 0.03 3
48 20-Jun 81.40 84.05 81.28 82.06 82.35 -0.45 489.80 19,375 6.66 6,355 2.82 0.05 4
49 19-Jun 86.00 87.43 81.56 82.43 84.09 -4.22 492.01 33,630 11.57 22,495 9.98 0.19 15
50 18-Jun 84.22 88.37 84.22 86.06 86.34 2.15 513.67 32,053 11.03 6,324 2.81 0.05 4
51 17-Jun 87.00 88.56 83.57 84.25 85.21 -1.53 502.87 24,040 8.27 14,009 6.22 0.12 9
52 16-Jun 83.15 85.88 83.15 85.56 84.71 1.36 510.69 16,427 5.65 6,130 2.72 0.05 4
53 13-Jun 88.80 88.80 83.81 84.41 85.78 -2.61 503.82 17,757 6.11 7,370 3.27 0.06 5
54 12-Jun 87.83 88.90 86.00 86.67 87.66 -1.32 517.31 20,371 7.01 14,000 6.21 0.12 9
55 11-Jun 89.18 90.57 87.50 87.83 88.95 -1.50 524.24 26,259 9.03 18,748 8.32 0.17 13
56 10-Jun 90.31 92.00 88.80 89.17 89.89 -1.26 532.24 22,314 7.68 16,138 7.16 0.15 11
57 09-Jun 89.49 92.40 87.71 90.31 89.36 2.92 539.04 25,597 8.81 19,508 8.65 0.17 13
58 06-Jun 89.40 89.40 86.52 87.75 87.87 -1.35 523.76 16,825 5.79 9,981 4.43 0.09 7
59 05-Jun 88.92 89.39 84.60 88.95 88.20 1.73 530.92 14,758 5.08 9,311 4.13 0.08 6
60 04-Jun 87.85 88.00 86.80 87.44 87.49 1.06 521.91 12,137 4.18 5,815 2.58 0.05 4
61 03-Jun 86.07 88.88 85.40 86.52 87.16 1.31 516.42 29,583 10.18 16,953 7.52 0.15 11
62 02-Jun 85.00 86.00 83.28 85.40 84.54 0.87 509.73 35,340 12.16 22,286 9.89 0.19 15
63 30-May 85.20 85.20 82.00 84.66 83.73 0.99 505.32 21,815 7.50 11,987 5.32 0.10 8
64 29-May 87.00 87.00 81.80 83.83 83.76 -3.92 500.36 48,260 16.60 27,386 12.15 0.23 18
65 28-May 87.50 88.00 84.83 87.25 86.66 1.05 520.78 27,640 9.51 16,385 7.27 0.14 11
66 27-May 82.00 86.80 82.00 86.34 85.33 5.33 515.34 70,435 24.23 32,420 14.38 0.28 22
67 26-May 82.41 83.69 80.78 81.97 82.31 0.59 489.26 31,679 10.90 23,095 10.25 0.19 15

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