Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NORBTEAEXP, Norben Tea & Exports Limited, INE369C01017, Listing: 26-Jun-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 52.04 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 10-Mar-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 11.51 Barrier: -; Drift%: -
Basic Industry: Tea & Coffee Total Equity: 12,968,100 Low52 Date: 08-Aug-2024 SHP: 45.33 / 0.0 / 0.11 / 54.57
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.04 / 23.57 Month: 42.8 / 33.75 Week: 36.5 / 34.04 Day: 35.46 / 33.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 35.00 35.46 33.85 34.00 34.76 -4.14 44.00 2,789 45.72 0 0.00 0.00 4
2 10-Jul 35.34 35.99 33.60 35.47 33.98 0.42 46.00 5,421 88.87 0 0.00 0.00 8
3 09-Jul 35.30 36.35 35.01 35.32 35.31 -0.28 45.80 1,215 19.92 0 0.00 0.00 2
4 08-Jul 36.15 37.05 35.00 35.42 35.72 0.00 45.93 3,432 56.26 0 0.00 0.00 5
5 07-Jul 33.30 35.95 33.30 35.42 35.01 1.08 45.93 2,820 46.23 0 0.00 0.00 4
6 04-Jul 36.35 36.35 35.00 35.04 35.16 -1.30 45.44 3,419 56.05 0 0.00 0.00 5
7 03-Jul 35.10 35.85 35.00 35.50 35.19 -1.39 46.04 2,120 34.75 0 0.00 0.00 3
8 02-Jul 36.50 36.50 34.10 36.00 35.61 3.06 46.00 2,321 38.05 0 0.00 0.00 3
9 01-Jul 35.11 35.50 34.04 34.93 34.90 -0.03 45.30 5,362 87.90 0 0.00 0.00 8
10 30-Jun 34.20 34.98 34.19 34.94 34.34 2.19 45.31 2,953 48.41 0 0.00 0.00 4
11 27-Jun 33.78 35.00 33.11 34.19 34.28 1.24 44.34 2,977 48.80 0 0.00 0.00 5
12 26-Jun 36.16 36.16 33.26 33.77 33.94 -1.95 43.79 2,964 48.59 0 0.00 0.00 5
13 25-Jun 33.50 35.77 33.50 34.44 34.74 1.09 44.66 10,527 172.57 0 0.00 0.00 16
14 24-Jun 34.98 34.99 33.50 34.07 34.39 -2.60 44.18 2,304 37.77 0 0.00 0.00 4
15 23-Jun 36.73 36.73 33.24 34.98 34.26 -0.03 45.36 5,860 96.07 0 0.00 0.00 9
16 20-Jun 34.29 34.99 33.24 34.99 33.88 0.00 45.38 7,919 129.82 0 0.00 0.00 12
17 19-Jun 34.30 36.40 34.00 34.99 34.73 -0.03 45.38 2,597 42.57 0 0.00 0.00 4
18 18-Jun 32.70 35.99 32.70 35.00 34.40 1.74 45.00 2,441 40.02 0 0.00 0.00 4
19 17-Jun 35.58 36.50 34.01 34.40 35.06 -2.85 44.61 2,619 42.93 0 0.00 0.00 4
20 16-Jun 33.51 36.30 33.50 35.41 34.55 2.40 45.92 2,894 47.44 0 0.00 0.00 5
21 13-Jun 35.09 35.09 33.60 34.58 34.57 -1.45 44.84 1,298 21.28 0 0.00 0.00 2
22 12-Jun 36.50 36.50 34.06 35.09 35.01 0.29 45.51 7,546 123.70 0 0.00 0.00 12
23 11-Jun 35.29 36.50 34.00 34.99 35.10 0.00 45.38 6,523 106.93 0 0.00 0.00 10
24 10-Jun 35.85 37.20 34.80 34.99 35.26 -4.35 45.38 11,013 180.54 0 0.00 0.00 17
25 09-Jun 35.11 37.80 35.11 36.58 36.98 0.25 47.44 2,824 46.30 0 0.00 0.00 4
26 06-Jun 37.92 38.85 35.55 36.49 36.39 -1.38 47.32 6,585 107.95 0 0.00 0.00 11
27 05-Jun 39.00 39.00 36.55 37.00 37.06 -3.42 47.00 1,912 31.34 0 0.00 0.00 3
28 04-Jun 37.17 38.44 36.20 38.31 37.06 3.07 49.68 3,254 53.34 0 0.00 0.00 5
29 03-Jun 39.90 39.90 37.00 37.17 38.50 -2.18 48.20 3,618 59.31 0 0.00 0.00 6
30 02-Jun 34.75 38.23 34.75 38.00 37.96 4.37 49.00 3,668 60.13 0 0.00 0.00 6
31 30-May 35.30 38.50 35.30 36.41 37.77 -1.91 47.22 1,512 24.79 0 0.00 0.00 2
32 29-May 38.09 38.25 36.20 37.12 37.58 -2.55 48.14 2,434 39.90 0 0.00 0.00 4
33 28-May 36.70 38.50 35.16 38.09 36.46 3.79 49.40 3,140 51.48 0 0.00 0.00 5
34 27-May 34.98 36.72 34.98 36.70 36.57 4.92 47.59 3,670 60.16 0 0.00 0.00 6
35 26-May 35.40 35.59 34.10 34.98 34.97 -1.16 45.36 4,718 77.34 0 0.00 0.00 8
36 23-May 35.70 36.50 33.75 35.39 34.20 0.11 45.89 4,262 69.87 0 0.00 0.00 7
37 22-May 36.90 38.49 35.35 35.35 36.06 -4.97 45.84 4,717 77.33 0 0.00 0.00 8
38 21-May 35.92 38.48 34.81 37.20 36.21 1.50 48.24 10,990 180.16 0 0.00 0.00 18
39 20-May 37.99 37.99 36.28 36.65 37.13 -4.03 47.53 2,105 34.51 0 0.00 0.00 3
40 19-May 38.86 39.00 37.66 38.19 38.26 -3.68 49.53 4,673 76.61 0 0.00 0.00 7
41 16-May 40.75 42.80 39.32 39.65 40.19 -3.25 51.42 7,908 129.64 0 0.00 0.00 13
42 15-May 40.51 42.53 39.01 40.98 41.07 1.16 53.14 4,168 68.33 0 0.00 0.00 7
43 14-May 39.13 41.00 38.06 40.51 38.87 3.53 52.53 1,415 23.20 0 0.00 0.00 2
44 13-May 37.90 40.60 37.90 39.13 38.63 1.19 50.74 2,491 40.84 0 0.00 0.00 4
45 12-May 36.12 38.67 36.12 38.67 38.62 5.00 50.15 3,926 64.36 0 0.00 0.00 6
46 09-May 37.50 37.60 36.83 36.83 37.57 -2.02 47.76 7,171 117.56 0 0.00 0.00 11
47 08-May 37.59 37.59 37.59 37.59 37.59 -2.01 48.75 3,687 60.44 0 0.00 0.00 6
48 07-May 39.15 39.15 38.36 38.36 38.55 -2.02 49.75 132 2.16 0 0.00 0.00 0
49 06-May 39.95 39.95 39.15 39.15 39.48 -2.00 50.77 60 0.98 0 0.00 0.00 0
50 05-May 39.95 39.95 39.95 39.95 39.95 0.00 51.81 1,169 19.16 0 0.00 0.00 2
51 02-May 40.00 40.00 39.95 39.95 39.95 -0.10 51.81 1,472 24.13 0 0.00 0.00 2
52 30-Apr 39.59 40.09 39.59 39.99 39.95 1.01 51.86 900 14.75 0 0.00 0.00 1
53 29-Apr 41.03 41.03 39.59 39.59 41.02 -1.59 51.34 1,048 17.18 0 0.00 0.00 2
54 28-Apr 40.23 40.23 40.23 40.23 40.23 -2.02 52.17 1,149 18.84 0 0.00 0.00 2
55 25-Apr 41.06 41.06 41.06 41.06 41.06 -2.00 53.25 68 1.11 0 0.00 0.00 0
56 24-Apr 42.24 42.24 41.90 41.90 41.95 -1.30 54.34 379 6.21 0 0.00 0.00 1
57 23-Apr 42.45 42.45 42.45 42.45 42.45 -0.12 55.05 2,110 34.59 0 0.00 0.00 3
58 22-Apr 43.25 43.25 42.50 42.50 43.22 -1.73 55.11 1,891 31.00 0 0.00 0.00 3
59 21-Apr 43.25 43.50 43.25 43.25 43.30 -0.57 56.09 5,047 82.74 0 0.00 0.00 8
60 17-Apr 43.90 43.90 43.50 43.50 43.90 -0.91 56.41 2,020 33.11 0 0.00 0.00 3
61 16-Apr 43.90 43.90 43.90 43.90 43.90 -2.01 56.93 2,470 40.49 0 0.00 0.00 4
62 15-Apr 44.80 44.98 44.80 44.80 44.87 -0.11 58.10 5,024 82.36 0 0.00 0.00 9
63 11-Apr 44.50 44.85 44.50 44.85 44.52 1.98 58.16 3,353 54.97 0 0.00 0.00 6
64 09-Apr 43.91 43.98 43.91 43.98 43.91 0.05 57.03 1,525 25.00 0 0.00 0.00 3
65 08-Apr 43.10 43.96 43.10 43.96 43.34 2.00 57.01 6,999 114.74 0 0.00 0.00 12
66 07-Apr 43.10 43.10 43.10 43.10 43.10 -2.00 55.89 4,338 71.11 0 0.00 0.00 8
67 04-Apr 43.90 43.98 43.90 43.98 43.97 4.99 57.03 6,075 99.59 0 0.00 0.00 11

Similar Stocks: TATACONSUM    DTIL    GANGESSECU    GILLANDERS    GROBTEA    JAYSREETEA    MCLEODRUSS    NORBTEAEXP    PKTEA    ROSSELLIND    UNITEDTEA    CCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com