Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RADICO, Radico Khaitan Limited, INE944F01028, Listing: 18-Jun-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 3,591.9 Mkt_Cap Category: Small-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 20-Nov-2025 Bumper: -; Drift%: -
Industry: Beverages Face Value: 2; VWAP21: 2,686.79 Low52 Price: 2,200.0 Barrier: 2,705.0; Drift%: -3.12
Basic Industry: Breweries & Distilleries Total Equity: 133,897,933 Low52 Date: 07-Apr-2025 SHP: 40.2 / 19.82 / 24.03 / 15.96
Q M W D
Trend Indicator
SiS14: 127
High/Low Price Quarter: 2,637.7 / 1,845.5 Month: 3,398.9 / 3,062.0 Week: 2,754.7 / 2,629.8 Day: 2,664.5 / 2,587.2 Sis67: 112
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 2,642.50 2,664.50 2,587.20 2,623.20 2,625.48 -2.27 35,124.11 322,074 2.39 202,203 2.54 53.09 95
2 01-Apr 2,679.90 2,705.00 2,619.50 2,684.00 2,662.40 2.08 35,938.00 342,760 2.54 165,291 2.07 44.01 77
3 30-Mar 2,621.00 2,657.90 2,568.10 2,629.30 2,611.35 -0.41 35,205.78 432,760 3.21 246,362 3.09 64.33 115
4 27-Mar 2,703.00 2,730.00 2,611.00 2,640.20 2,646.65 -3.89 35,351.73 1,304,758 9.68 914,589 11.48 242.06 428
5 25-Mar 2,653.70 2,761.00 2,637.30 2,747.00 2,715.87 4.16 36,781.00 494,679 3.67 306,110 3.84 83.14 143
6 24-Mar 2,655.00 2,669.80 2,561.00 2,637.30 2,621.05 1.18 35,312.90 358,955 2.66 181,070 2.27 47.46 85
7 23-Mar 2,650.00 2,650.10 2,552.40 2,606.60 2,589.48 -2.03 34,901.84 399,468 2.96 209,593 2.63 54.27 98
8 20-Mar 2,620.20 2,706.00 2,588.90 2,660.50 2,663.25 2.56 35,623.55 407,415 3.02 208,727 2.62 55.59 98
9 19-Mar 2,696.20 2,696.20 2,582.00 2,594.00 2,613.04 -4.27 34,733.00 409,085 3.03 256,973 3.23 67.15 120
10 18-Mar 2,739.00 2,788.60 2,690.00 2,709.70 2,722.71 -1.07 36,282.32 360,017 2.67 200,699 2.52 54.64 94
11 17-Mar 2,839.30 2,839.30 2,710.10 2,739.10 2,754.71 -3.12 36,675.98 453,538 3.36 242,576 3.04 66.82 114
12 16-Mar 2,788.00 2,856.00 2,757.10 2,827.40 2,819.74 0.97 37,858.30 283,160 2.10 134,317 1.69 37.87 63
13 13-Mar 2,850.00 2,880.10 2,785.00 2,800.10 2,813.20 -2.01 37,492.76 445,608 3.31 234,490 2.94 65.97 110
14 12-Mar 2,880.00 2,880.00 2,781.20 2,857.50 2,843.05 -1.26 38,261.33 549,459 4.08 294,520 3.70 83.73 138
15 11-Mar 2,770.00 2,921.00 2,732.90 2,894.00 2,853.44 4.76 38,750.00 699,402 5.19 332,804 4.18 94.96 156
16 10-Mar 2,764.90 2,794.70 2,713.30 2,762.50 2,760.80 0.40 36,989.30 381,745 2.83 214,299 2.69 59.16 100
17 09-Mar 2,736.00 2,760.00 2,655.00 2,751.60 2,715.84 -0.55 36,843.36 373,124 2.77 168,102 2.11 45.65 79
18 06-Mar 2,552.50 2,793.90 2,540.10 2,766.90 2,689.04 7.81 37,048.22 2,100,819 15.58 945,506 11.87 254.25 442
19 05-Mar 2,574.90 2,600.00 2,529.70 2,566.40 2,558.37 0.99 34,363.57 253,867 1.88 157,904 1.98 40.40 74
20 04-Mar 2,562.00 2,579.90 2,505.00 2,541.20 2,534.24 -2.60 34,026.14 299,602 2.22 194,588 2.44 49.31 91
21 02-Mar 2,500.00 2,640.20 2,500.00 2,609.00 2,608.92 -1.53 34,933.00 278,720 2.07 157,960 1.98 41.21 74
22 27-Feb 2,695.50 2,695.50 2,629.80 2,649.50 2,649.39 -1.90 35,476.26 294,688 2.19 173,205 2.17 45.89 81
23 26-Feb 2,721.10 2,725.00 2,672.50 2,700.80 2,693.92 -0.75 36,163.15 190,238 1.41 119,550 1.50 32.21 56
24 25-Feb 2,730.00 2,746.00 2,704.10 2,721.10 2,721.98 0.04 36,434.97 134,818 1.00 79,671 1.00 21.69 37
25 24-Feb 2,718.00 2,734.90 2,698.40 2,720.10 2,716.82 0.15 36,421.58 171,103 1.27 107,265 1.35 29.14 50
26 23-Feb 2,723.20 2,754.70 2,696.30 2,716.00 2,716.37 0.36 36,366.00 214,157 1.59 126,542 1.59 34.37 59
27 20-Feb 2,725.40 2,731.70 2,694.00 2,706.20 2,705.91 -0.70 36,235.46 184,503 1.37 115,853 1.45 31.35 54
28 19-Feb 2,809.90 2,809.90 2,711.00 2,725.40 2,753.69 -2.24 36,492.54 292,015 2.17 195,621 2.46 53.87 92
29 18-Feb 2,840.00 2,840.00 2,783.30 2,787.80 2,796.90 -1.22 37,328.07 235,770 1.75 169,132 2.12 47.30 79
30 17-Feb 2,809.80 2,849.90 2,786.00 2,822.30 2,813.87 1.11 37,790.01 447,241 3.32 311,848 3.91 87.75 146
31 16-Feb 2,790.90 2,857.70 2,780.10 2,791.30 2,818.32 0.07 37,374.93 323,065 2.40 206,293 2.59 58.14 97
32 13-Feb 2,831.00 2,831.00 2,767.80 2,789.40 2,789.17 -1.48 37,349.49 201,146 1.49 97,205 1.22 27.11 45
33 12-Feb 2,800.00 2,840.00 2,770.00 2,831.20 2,819.47 0.58 37,909.18 342,863 2.54 187,659 2.36 52.91 88
34 11-Feb 2,779.00 2,833.50 2,743.60 2,814.90 2,804.98 1.86 37,690.93 241,404 1.79 114,938 1.44 32.24 54
35 10-Feb 2,805.00 2,840.50 2,752.60 2,763.60 2,783.14 -2.38 37,004.03 399,620 2.96 245,463 3.08 68.32 115
36 09-Feb 2,727.20 2,840.00 2,721.90 2,830.90 2,801.42 3.80 37,905.17 301,864 2.24 177,377 2.23 49.69 83
37 06-Feb 2,768.70 2,768.70 2,695.00 2,727.20 2,713.57 -1.45 36,516.64 308,315 2.29 182,932 2.30 49.64 84
38 05-Feb 2,759.00 2,798.40 2,710.60 2,767.20 2,747.36 0.50 37,052.24 329,810 2.45 145,290 1.82 39.92 67
39 04-Feb 2,769.90 2,846.00 2,739.90 2,753.50 2,784.68 -0.52 36,868.80 292,451 2.17 161,801 2.03 45.06 74
40 03-Feb 2,910.00 2,920.00 2,745.00 2,767.80 2,761.37 0.53 37,060.27 775,731 5.75 579,262 7.27 159.96 265
41 02-Feb 2,727.70 2,779.00 2,690.00 2,753.20 2,734.81 0.32 36,864.78 306,607 2.27 188,394 2.36 51.52 86
42 01-Feb 2,829.60 2,839.30 2,712.00 2,744.40 2,744.06 -2.96 36,746.95 281,215 2.09 150,557 1.89 41.31 69
43 30-Jan 2,700.00 2,849.00 2,694.90 2,828.10 2,788.15 4.69 37,867.67 626,081 4.64 361,644 4.54 100.83 166
44 29-Jan 2,746.80 2,761.00 2,677.80 2,701.30 2,701.28 -1.66 36,169.85 709,175 5.26 466,053 5.85 125.89 213
45 28-Jan 2,920.00 2,920.00 2,732.40 2,746.80 2,795.28 -6.06 36,779.08 960,964 7.13 542,233 6.81 151.57 248
46 27-Jan 2,901.40 2,976.70 2,874.90 2,924.00 2,936.54 -1.28 39,151.00 654,595 4.86 406,179 5.10 119.28 186
47 23-Jan 2,991.50 3,049.00 2,889.00 2,962.00 2,981.41 -0.83 39,660.00 882,356 6.54 384,621 4.83 114.67 176
48 22-Jan 2,849.20 3,000.70 2,700.00 2,986.80 2,937.42 5.45 39,992.63 1,014,149 7.52 302,866 3.80 88.96 139
49 21-Jan 2,759.80 2,852.00 2,700.00 2,832.40 2,781.01 2.87 37,925.25 654,467 4.85 334,291 4.20 92.97 153
50 20-Jan 2,852.90 2,852.90 2,722.00 2,753.50 2,789.92 -2.96 36,868.80 397,891 2.95 223,847 2.81 62.45 103
51 19-Jan 2,891.00 2,927.80 2,828.50 2,837.50 2,871.06 -1.85 37,993.54 278,320 2.06 143,837 1.81 41.30 66
52 16-Jan 2,922.60 2,947.90 2,870.60 2,891.10 2,899.73 -0.56 38,711.23 363,997 2.70 229,749 2.88 66.62 105
53 14-Jan 2,927.90 2,949.80 2,889.50 2,907.40 2,922.50 -0.70 38,929.49 296,806 2.20 153,720 1.93 44.92 70
54 13-Jan 2,855.50 2,966.00 2,845.90 2,927.90 2,924.56 3.39 39,203.98 718,456 5.33 262,002 3.29 76.62 120
55 12-Jan 2,962.00 2,962.00 2,781.30 2,831.80 2,822.12 -3.87 37,917.22 963,017 7.14 498,961 6.26 140.81 228
56 09-Jan 3,091.20 3,091.20 2,919.00 2,945.80 2,988.52 -4.34 39,443.65 435,632 3.23 204,756 2.57 61.19 94
57 08-Jan 3,209.00 3,214.90 3,057.70 3,079.40 3,118.46 -3.99 41,232.53 249,814 1.85 111,025 1.39 34.62 51
58 07-Jan 3,139.00 3,239.00 3,115.00 3,207.30 3,201.12 2.52 42,945.08 442,543 3.28 212,404 2.67 67.99 97
59 06-Jan 3,112.40 3,163.40 3,074.00 3,128.60 3,126.02 0.77 41,891.31 229,834 1.70 111,475 1.40 34.85 51
60 05-Jan 3,099.00 3,123.90 3,015.00 3,104.60 3,068.71 0.34 41,569.95 469,055 3.48 203,893 2.56 62.57 93
61 02-Jan 3,253.90 3,254.00 3,086.00 3,094.20 3,131.16 -4.91 41,430.70 592,140 4.39 291,753 3.66 91.35 134
62 01-Jan 3,282.00 3,307.80 3,246.00 3,253.90 3,265.19 -1.35 43,569.05 168,345 1.25 84,548 1.06 27.61 39
63 31-Dec 3,384.90 3,390.00 3,254.50 3,298.40 3,304.50 -2.30 44,164.89 331,304 2.46 133,735 1.68 44.19 61
64 30-Dec 3,250.00 3,398.90 3,151.00 3,376.00 3,311.38 3.89 45,203.00 672,965 4.99 359,788 4.52 119.14 165
65 29-Dec 3,263.00 3,288.60 3,219.50 3,249.70 3,243.38 -1.68 43,512.81 209,239 1.55 111,992 1.41 36.32 51
66 26-Dec 3,301.90 3,325.40 3,265.10 3,305.30 3,300.39 0.10 44,257.28 303,155 2.25 147,143 1.85 48.56 67
67 24-Dec 3,267.30 3,335.00 3,246.00 3,301.90 3,288.59 1.06 44,211.76 363,315 2.69 182,150 2.29 59.90 83

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO    AURDIS    PICCADIL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com