Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KRITI, Kriti Industries (India) Limited, INE479D01038, Listing: 01-Nov-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 270.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 18-Sep-2024 Bumper: 148.8; Drift%: 15.93
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 90.44 Barrier: -; Drift%: -
Basic Industry: Plastic Products - Industrial Total Equity: 51,103,520 Low52 Date: 17-Mar-2025 SHP: 68.72 / 0.11 / 0.0 / 31.17
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 164.0 / 90.44 Month: 153.9 / 95.51 Week: 171.9 / 138.0 Day: 177.0 / 173.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 173.00 177.00 173.00 177.00 176.67 1.53 904.00 19,184 1.99 0 0.00 0.00 12
2 10-Jul 174.00 174.33 172.00 174.33 174.11 2.00 890.89 30,709 3.19 0 0.00 0.00 19
3 09-Jul 170.92 170.92 168.20 170.92 170.92 2.00 873.46 54,234 5.64 0 0.00 0.00 34
4 08-Jul 163.38 170.00 161.00 167.57 166.21 1.53 856.34 13,326 1.38 0 0.00 0.00 8
5 07-Jul 170.00 171.35 160.40 165.04 164.23 -0.75 843.41 9,911 1.03 0 0.00 0.00 6
6 04-Jul 171.00 171.90 161.10 166.28 169.13 1.53 849.75 73,340 7.62 0 0.00 0.00 46
7 03-Jul 157.50 163.77 152.98 163.77 161.12 4.99 836.92 62,868 6.53 0 0.00 0.00 39
8 02-Jul 148.80 155.98 148.80 155.98 155.05 4.99 797.11 68,294 7.10 0 0.00 0.00 43
9 01-Jul 144.38 150.38 138.00 148.56 143.77 3.73 759.19 52,252 5.43 0 0.00 0.00 33
10 30-Jun 148.60 149.49 143.00 143.22 144.33 -2.62 731.90 9,623 1.00 0 0.00 0.00 6
11 27-Jun 147.00 150.00 145.50 147.07 148.00 -1.26 751.58 16,245 1.69 0 0.00 0.00 11
12 26-Jun 151.94 154.00 147.00 148.95 149.23 -1.51 761.19 10,154 1.06 0 0.00 0.00 7
13 25-Jun 152.42 155.60 145.01 151.24 150.20 -0.77 772.89 11,766 1.22 0 0.00 0.00 8
14 24-Jun 154.00 158.00 152.00 152.42 154.46 -1.03 778.92 12,371 1.29 0 0.00 0.00 8
15 23-Jun 157.75 157.75 151.50 154.01 154.36 -2.37 787.05 17,718 1.84 0 0.00 0.00 11
16 20-Jun 152.00 158.75 152.00 157.75 156.88 2.67 806.16 19,574 2.03 0 0.00 0.00 12
17 19-Jun 154.87 159.75 153.20 153.65 155.46 -0.38 785.21 24,636 2.56 0 0.00 0.00 15
18 18-Jun 158.00 164.00 152.00 154.23 157.57 -2.01 788.17 25,950 2.70 0 0.00 0.00 16
19 17-Jun 155.00 157.40 148.00 157.40 155.03 5.00 804.37 102,697 10.67 0 0.00 0.00 64
20 16-Jun 146.97 153.55 146.97 149.91 152.19 2.51 766.09 88,450 9.19 52,450 52,450.00 0.80 33
21 13-Jun 148.00 149.15 141.12 146.24 147.37 -1.56 747.34 50,431 5.24 35,088 35,088.00 0.52 22
22 12-Jun 143.05 149.00 142.50 148.55 145.77 2.37 759.14 63,036 6.55 37,362 37,362.00 0.54 23
23 11-Jun 142.45 148.00 142.45 145.11 144.35 2.01 741.56 22,817 2.37 12,862 12,862.00 0.19 8
24 10-Jun 143.68 145.98 140.81 142.25 142.67 -1.00 726.95 23,961 2.49 15,950 15,950.00 0.23 10
25 09-Jun 145.99 146.50 143.00 143.68 144.34 1.53 734.26 14,739 1.53 9,372 9,372.00 0.14 6
26 06-Jun 145.40 148.01 140.10 141.51 144.19 -1.70 723.17 34,136 3.55 21,175 21,175.00 0.31 13
27 05-Jun 143.60 146.85 141.54 143.95 142.89 -0.53 735.64 22,069 2.29 14,815 14,815.00 0.21 9
28 04-Jun 146.23 149.20 143.24 144.72 145.23 -0.54 739.57 13,246 1.38 8,761 8,761.00 0.13 5
29 03-Jun 146.90 149.40 142.72 145.51 146.98 0.90 743.61 34,761 3.61 21,954 21,954.00 0.32 14
30 02-Jun 144.85 147.50 140.05 144.21 143.70 1.07 736.96 28,889 3.00 16,152 16,152.00 0.23 10
31 30-May 147.05 148.18 142.15 142.69 144.24 -4.64 729.20 45,154 4.69 35,786 35,786.00 0.52 22
32 29-May 148.50 150.86 146.02 149.64 148.96 -0.72 764.71 39,125 4.07 26,204 26,204.00 0.39 16
33 28-May 150.00 152.74 144.50 150.73 149.44 0.99 770.28 61,689 6.41 36,877 36,877.00 0.55 23
34 27-May 148.79 153.90 148.01 149.25 150.65 0.32 762.72 61,980 6.44 45,035 45,035.00 0.68 28
35 26-May 140.00 148.87 140.00 148.78 147.40 4.93 760.32 136,472 14.18 83,134 83,134.00 1.23 52
36 23-May 131.51 143.34 130.57 141.79 138.11 3.86 724.60 129,755 13.48 80,381 80,381.00 1.11 50
37 22-May 136.18 139.00 125.15 136.52 131.43 0.24 697.67 215,489 22.39 120,178 120,178.00 1.58 75
38 21-May 126.50 136.35 123.00 136.19 132.64 9.87 695.98 129,472 13.45 90,434 90,434.00 1.20 57
39 20-May 125.65 128.50 122.23 123.96 123.97 -0.65 633.48 45,551 4.73 25,011 25,011.00 0.31 16
40 19-May 128.91 128.91 121.95 124.77 124.71 3.02 637.62 20,156 2.09 12,061 12,061.00 0.15 8
41 16-May 119.60 123.13 119.55 121.11 121.62 1.89 618.91 18,096 1.88 11,078 11,078.00 0.13 7
42 15-May 118.55 121.00 115.00 118.86 118.06 -1.31 607.42 31,568 3.28 16,798 16,798.00 0.20 10
43 14-May 117.25 124.05 117.25 120.44 120.81 2.09 615.49 27,227 2.83 12,105 12,105.00 0.15 8
44 13-May 119.06 119.50 117.00 117.97 118.19 1.29 602.87 20,122 2.09 9,993 9,993.00 0.12 6
45 12-May 115.00 119.78 115.00 116.47 117.23 1.37 595.20 22,575 2.35 14,363 14,363.00 0.17 9
46 09-May 111.01 117.45 111.00 114.90 114.54 3.62 587.18 65,019 6.76 30,285 30,285.00 0.35 19
47 08-May 118.00 118.38 110.10 110.89 114.50 -5.38 566.69 15,143 1.57 7,879 7,879.00 0.09 5
48 07-May 112.30 121.99 112.00 117.20 115.34 4.36 598.93 100,524 10.45 56,467 56,467.00 0.65 35
49 06-May 112.79 116.00 103.71 112.30 109.33 4.84 573.89 72,978 7.58 42,133 42,133.00 0.46 26
50 05-May 99.70 107.12 97.82 107.12 103.82 9.99 547.42 59,016 6.13 41,588 41,588.00 0.43 26
51 02-May 95.51 99.69 95.51 97.39 98.07 0.21 497.70 21,275 2.21 13,332 13,332.00 0.13 8
52 30-Apr 102.35 102.35 96.49 97.19 97.69 -4.02 496.68 48,483 5.04 35,974 35,974.00 0.35 22
53 29-Apr 102.00 102.80 98.21 101.26 101.15 0.92 517.47 15,774 1.64 9,895 9,895.00 0.10 6
54 28-Apr 102.10 104.48 99.60 100.34 101.21 -1.22 512.77 41,658 4.33 20,311 20,311.00 0.21 13
55 25-Apr 106.31 106.79 101.03 101.58 102.21 -3.75 519.11 25,047 2.60 12,669 12,669.00 0.13 8
56 24-Apr 105.30 108.67 105.00 105.54 106.30 0.19 539.35 11,326 1.18 6,466 6,466.00 0.07 4
57 23-Apr 107.87 108.31 104.10 105.34 106.53 -1.87 538.32 18,587 1.93 10,549 10,549.00 0.11 7
58 22-Apr 109.69 109.69 106.52 107.35 107.54 -0.20 548.60 31,428 3.27 16,754 16,754.00 0.18 10
59 21-Apr 104.90 109.00 102.57 107.57 106.72 3.60 549.72 43,921 4.56 22,595 22,595.00 0.24 14
60 17-Apr 108.00 110.39 101.01 103.83 105.70 -2.59 530.61 49,185 5.11 22,235 22,235.00 0.24 14
61 16-Apr 105.22 111.19 104.81 106.59 107.70 1.49 544.71 41,667 4.33 22,774 22,774.00 0.25 14
62 15-Apr 104.99 107.67 104.22 105.02 105.26 2.56 536.69 95,550 9.93 84,741 84,741.00 0.89 53
63 11-Apr 104.00 105.49 101.41 102.40 103.26 -0.38 523.30 28,405 2.95 12,911 12,911.00 0.13 8
64 09-Apr 104.03 108.00 101.19 102.79 102.95 -2.93 525.29 23,212 2.41 13,986 13,986.00 0.14 9
65 08-Apr 105.67 108.95 99.82 105.89 103.66 5.19 541.14 31,051 3.23 13,910 13,910.00 0.14 9
66 07-Apr 93.40 102.00 93.40 100.67 98.46 -2.96 514.46 75,245 7.82 44,988 44,988.00 0.44 28
67 04-Apr 109.41 109.41 103.32 103.74 104.44 -4.62 530.15 32,590 3.39 21,994 21,994.00 0.23 14

Similar Stocks: GRWRHITECH    JAICORPLTD    JISLJALEQS    PRINCEPIPE    TIMETECHNO    ASTRAL    SUPREMEIND    APOLLOPIPE    KINGFA    KRITI    PPL    PREMIERPOL    SANCO    SHAILY    TAINWALCHM    TEXMOPIPES    TIJARIA    FINPIPE    MASTER    PURVFLEXI    REXPIPES    RMDRIP    SHRITECH    TIRUPATI   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com