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: -; Drift%: -
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: 109.0 / 73.5 Week: 93.09 / 88.31 Day: 88.79 / 87.08 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 87.08 88.79 87.08 88.48 88.40 1.61 528.12 7,090 3.06 4,760 3.22 0.04 3
2 11-Nov 88.05 88.58 86.65 87.08 87.24 -1.10 519.76 14,139 6.11 9,067 6.13 0.08 6
3 10-Nov 91.40 91.40 86.46 88.05 88.71 -1.21 525.55 12,873 5.56 6,189 4.19 0.05 4
4 07-Nov 88.50 89.36 84.63 89.13 87.65 -0.57 532.00 15,702 6.78 10,505 7.11 0.09 7
5 06-Nov 91.78 91.78 88.51 89.64 90.18 -0.37 535.04 29,021 12.54 18,966 12.83 0.17 13
6 04-Nov 89.50 91.09 89.50 89.97 90.25 -0.19 537.01 13,047 5.64 9,290 6.29 0.08 6
7 03-Nov 90.46 91.79 89.67 90.14 90.16 -0.35 538.03 19,735 8.52 10,425 7.05 0.09 7
8 31-Oct 91.20 91.91 90.22 90.46 91.04 -2.40 539.94 17,455 7.54 11,885 8.04 0.11 8
9 30-Oct 90.70 93.09 90.15 92.68 91.84 3.21 553.19 34,605 14.95 16,885 11.42 0.16 11
10 29-Oct 90.40 91.17 89.32 89.80 90.16 0.77 536.00 15,226 6.58 7,653 5.18 0.07 5
11 28-Oct 90.95 92.29 88.31 89.11 90.54 -0.90 531.88 34,644 14.97 12,275 8.31 0.11 8
12 27-Oct 90.60 92.48 89.50 89.92 90.77 0.23 536.71 35,019 15.13 19,324 13.07 0.18 13
13 24-Oct 90.10 92.39 87.90 89.71 89.91 -1.32 535.46 28,068 12.12 16,072 10.87 0.14 11
14 23-Oct 93.79 94.59 90.10 90.91 91.71 -2.25 542.62 40,324 17.42 24,392 16.50 0.22 16
15 21-Oct 94.00 94.00 91.06 93.00 92.78 2.01 555.00 30,602 13.22 18,927 12.81 0.18 13
16 20-Oct 91.51 93.70 90.50 91.17 91.38 1.57 544.17 51,446 22.22 10,350 7.00 0.09 7
17 17-Oct 92.65 93.84 89.01 89.76 90.53 -3.10 535.76 88,370 38.17 35,877 24.27 0.32 24
18 16-Oct 90.66 97.50 90.65 92.63 94.08 0.13 552.89 257,178 111.09 45,893 31.05 0.43 31
19 15-Oct 92.60 94.82 90.86 92.51 92.80 -4.38 552.17 745,743 322.14 111,719 75.59 1.04 75
20 14-Oct 84.95 100.42 84.22 96.75 96.80 15.61 577.48 5,353,873 2,312.69 576,222 389.87 5.58 386
21 13-Oct 85.70 88.00 83.10 83.69 84.40 -1.86 499.53 12,822 5.54 7,550 5.11 0.06 5
22 10-Oct 87.44 88.28 84.25 85.28 86.07 -1.99 509.02 20,448 8.83 9,965 6.74 0.09 7
23 09-Oct 87.80 89.07 85.79 87.01 87.04 -0.41 519.34 27,137 11.72 11,615 7.86 0.10 8
24 08-Oct 89.95 91.00 86.60 87.37 87.73 -2.61 521.49 38,789 16.76 19,995 13.53 0.18 13
25 07-Oct 90.89 92.09 89.00 89.71 90.34 0.65 535.46 42,709 18.45 19,447 13.16 0.18 13
26 06-Oct 89.10 92.09 88.15 89.13 90.09 -0.59 532.00 23,780 10.27 12,296 8.32 0.11 8
27 03-Oct 91.10 95.00 89.01 89.66 91.06 -2.77 535.16 77,252 33.37 39,912 27.00 0.36 27
28 01-Oct 95.71 96.60 90.30 92.21 92.50 -3.66 550.38 50,450 21.79 21,282 14.40 0.20 14
29 30-Sep 95.00 98.60 93.00 95.71 95.90 0.50 571.27 109,254 47.19 47,649 32.24 0.46 32
30 29-Sep 83.35 99.42 81.50 95.23 95.47 14.94 568.41 1,001,863 432.77 134,621 91.08 1.29 90
31 26-Sep 86.25 87.79 82.00 82.85 83.86 -3.94 494.51 23,849 10.30 14,260 9.65 0.12 10
32 25-Sep 86.50 88.99 85.18 86.25 87.07 -1.13 514.81 18,081 7.81 9,798 6.63 0.09 7
33 24-Sep 90.40 92.49 86.40 87.24 88.54 -2.79 520.72 32,661 14.11 16,825 11.38 0.15 11
34 23-Sep 91.90 92.91 88.40 89.74 90.17 -0.78 535.64 35,823 15.47 20,115 13.61 0.18 13
35 22-Sep 90.50 93.98 90.05 90.45 92.08 -0.12 539.88 40,978 17.70 18,618 12.60 0.17 12
36 19-Sep 95.00 95.00 90.00 90.56 91.91 -5.09 540.53 96,004 41.47 48,353 32.72 0.44 32
37 18-Sep 97.79 99.29 94.22 95.42 96.68 -1.69 569.54 130,834 56.52 46,875 31.72 0.45 31
38 17-Sep 98.30 109.00 95.50 97.06 103.04 5.32 579.33 2,122,223 916.73 347,529 235.13 3.58 233
39 16-Sep 78.00 92.16 76.72 92.16 88.90 20.00 550.08 463,722 200.31 151,806 102.71 1.35 102
40 15-Sep 78.41 78.48 76.20 76.80 77.27 -0.60 458.40 2,507 1.08 1,750 1.18 0.01 1
41 12-Sep 78.00 78.99 76.20 77.26 77.27 0.01 461.15 7,620 3.29 5,948 4.02 0.05 4
42 11-Sep 78.90 78.95 76.21 77.25 77.54 -0.45 461.09 2,314 1.00 1,477 1.00 0.01 1
43 10-Sep 78.20 79.79 77.11 77.60 78.28 -0.84 463.18 6,360 2.75 3,557 2.41 0.03 2
44 09-Sep 77.76 79.45 76.50 78.26 78.22 2.87 467.12 8,464 3.66 4,843 3.28 0.04 3
45 08-Sep 75.75 78.50 74.11 76.08 75.81 2.44 454.10 20,500 8.86 14,282 9.66 0.11 10
46 05-Sep 77.44 77.95 73.50 74.27 75.33 -2.94 443.30 9,012 3.89 6,078 4.11 0.05 4
47 04-Sep 76.10 78.89 76.09 76.52 77.12 0.66 456.73 7,030 3.04 3,549 2.40 0.03 2
48 03-Sep 77.78 78.00 75.26 76.02 76.50 -1.27 453.75 7,064 3.05 5,759 3.90 0.04 4
49 02-Sep 76.24 78.80 76.00 77.00 77.49 1.01 459.00 3,965 1.71 2,434 1.65 0.02 2
50 01-Sep 77.20 77.20 75.11 76.23 76.00 0.74 455.00 7,369 3.18 4,175 2.82 0.00 3
51 29-Aug 76.00 78.00 75.27 75.67 76.60 -1.54 451.66 3,683 1.59 1,891 1.28 0.01 1
52 28-Aug 76.34 77.84 75.10 76.85 76.13 0.63 458.70 6,849 2.96 4,724 3.20 0.04 3
53 26-Aug 79.79 80.73 75.79 76.37 77.51 -4.13 455.84 13,027 5.63 10,483 7.09 0.08 7
54 25-Aug 79.97 82.99 78.61 79.66 80.91 -0.39 475.47 9,913 4.28 4,463 3.02 0.04 3
55 22-Aug 81.75 83.50 79.61 79.97 80.75 -2.18 477.32 6,828 2.95 4,239 2.87 0.03 3
56 21-Aug 79.75 83.73 78.99 81.75 81.31 2.51 487.95 38,552 16.65 16,629 11.25 0.14 11
57 20-Aug 78.00 81.00 78.00 79.75 80.17 0.52 476.01 5,189 2.24 2,849 1.93 0.02 2
58 19-Aug 81.50 81.50 78.57 79.34 79.70 -0.96 473.56 6,456 2.79 4,963 3.36 0.04 3
59 18-Aug 79.97 81.88 78.56 80.11 80.29 2.16 478.16 9,256 4.00 5,837 3.95 0.05 4
60 14-Aug 81.00 82.95 77.88 78.42 80.06 -1.56 468.07 10,454 4.52 4,998 3.38 0.04 3
61 13-Aug 80.71 82.20 78.83 79.66 80.01 -1.23 475.47 4,205 1.82 2,532 1.71 0.02 2
62 12-Aug 78.80 83.90 77.08 80.65 81.27 4.35 481.38 22,444 9.70 11,211 7.59 0.09 8
63 11-Aug 77.00 77.95 75.80 77.29 77.24 2.09 461.33 3,333 1.44 2,982 2.02 0.02 2
64 08-Aug 77.20 78.59 75.06 75.71 76.78 -1.44 451.90 4,409 1.90 2,369 1.60 0.02 2
65 07-Aug 75.85 78.01 75.50 76.82 76.91 0.12 458.52 6,049 2.61 3,986 2.70 0.03 3
66 06-Aug 78.98 78.98 76.50 76.73 77.48 -0.94 457.98 5,358 2.31 3,024 2.05 0.02 2
67 05-Aug 81.55 82.99 76.75 77.46 78.56 -3.21 462.34 13,391 5.78 8,855 5.99 0.07 6

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com