Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAJMET, Rajnandini Metal Limited, INE00KV01022, Listing: 16-Feb-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 14.9 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 3.98 Barrier: -; Drift%: -
Basic Industry: Aluminium, Copper & Zinc Products Total Equity: 276,480,000 Low52 Date: 01-Apr-2025 SHP: 31.61 / 0.52 / 0.0 / 67.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 9.18 / 4.08 Month: 6.79 / 4.42 Week: 4.88 / 4.74 Day: 5.16 / 5.08 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 5.09 5.16 5.08 5.08 5.12 0.20 140.45 429,558 4.73 0 0.00 0.00 23
2 10-Jul 4.98 5.07 4.98 5.07 5.04 1.81 140.18 294,190 3.24 0 0.00 0.00 16
3 09-Jul 4.92 4.98 4.82 4.98 4.86 1.84 137.69 786,059 8.65 0 0.00 0.00 42
4 08-Jul 5.03 5.03 4.89 4.89 5.00 -1.01 135.20 1,240,044 13.65 0 0.00 0.00 66
5 07-Jul 4.85 4.94 4.85 4.94 4.92 1.86 136.58 509,027 5.60 0 0.00 0.00 27
6 04-Jul 4.85 4.85 4.85 4.85 4.85 0.00 134.09 230,736 2.54 0 0.00 0.00 12
7 03-Jul 4.86 4.88 4.85 4.85 4.86 0.21 134.09 463,481 5.10 0 0.00 0.00 25
8 02-Jul 4.82 4.84 4.82 4.84 4.84 0.41 133.82 719,038 7.91 0 0.00 0.00 38
9 01-Jul 4.74 4.82 4.74 4.82 4.79 1.69 133.26 211,463 2.33 0 0.00 0.00 11
10 30-Jun 4.74 4.74 4.74 4.74 4.74 -2.07 131.05 824,112 9.07 0 0.00 0.00 44
11 27-Jun 4.65 4.84 4.65 4.84 4.65 1.89 133.82 3,331,766 36.66 0 0.00 0.00 178
12 26-Jun 4.85 4.85 4.75 4.75 4.76 -2.06 131.33 3,413,668 37.56 0 0.00 0.00 182
13 25-Jun 4.96 4.99 4.85 4.85 4.92 -1.82 134.09 1,184,528 13.03 0 0.00 0.00 63
14 24-Jun 4.94 4.94 4.94 4.94 4.94 1.86 136.58 1,045,702 11.51 0 0.00 0.00 56
15 23-Jun 4.93 4.93 4.85 4.85 4.86 -2.02 134.09 321,725 3.54 0 0.00 0.00 17
16 20-Jun 5.04 5.04 4.95 4.95 4.96 -2.17 136.86 454,914 5.01 0 0.00 0.00 24
17 19-Jun 5.06 5.06 5.06 5.06 5.06 -2.13 139.90 150,961 1.66 0 0.00 0.00 8
18 18-Jun 5.17 5.17 5.17 5.17 5.17 -2.08 142.94 187,172 2.06 0 0.00 0.00 10
19 17-Jun 5.39 5.39 5.28 5.28 5.31 -2.04 145.98 157,211 1.73 0 0.00 0.00 8
20 16-Jun 5.48 5.48 5.39 5.39 5.40 -2.00 149.02 220,154 2.42 0 0.00 0.00 12
21 13-Jun 5.50 5.52 5.50 5.50 5.50 -2.14 152.06 295,415 3.25 0 0.00 0.00 16
22 12-Jun 5.74 5.74 5.62 5.62 5.71 -0.18 155.38 754,961 8.31 0 0.00 0.00 40
23 11-Jun 5.52 5.63 5.52 5.63 5.55 1.99 155.66 387,608 4.27 0 0.00 0.00 21
24 10-Jun 5.61 5.61 5.52 5.52 5.53 -1.95 152.62 345,058 3.80 0 0.00 0.00 18
25 09-Jun 5.70 5.70 5.63 5.63 5.64 -2.09 155.66 263,272 2.90 0 0.00 0.00 14
26 06-Jun 5.85 5.85 5.75 5.75 5.77 -2.04 158.98 204,636 2.25 0 0.00 0.00 11
27 05-Jun 5.87 5.87 5.87 5.87 5.87 -2.00 162.29 248,942 2.74 0 0.00 0.00 13
28 04-Jun 5.99 5.99 5.99 5.99 5.99 -2.12 165.61 194,454 2.14 0 0.00 0.00 10
29 03-Jun 6.12 6.12 6.12 6.12 6.12 -5.12 169.21 388,738 4.28 0 0.00 0.00 21
30 02-Jun 7.12 7.12 6.45 6.45 6.68 -5.01 178.33 1,374,950 15.13 0 0.00 0.00 73
31 30-May 6.75 6.79 6.60 6.79 6.75 4.95 187.73 845,763 9.31 0 0.00 0.00 45
32 29-May 6.34 6.47 6.30 6.47 6.45 4.86 178.88 964,779 10.62 0 0.00 0.00 51
33 28-May 6.17 6.17 5.90 6.17 6.13 4.93 170.59 1,779,526 19.58 0 0.00 0.00 95
34 27-May 5.78 5.88 5.78 5.88 5.86 5.00 162.57 534,153 5.88 0 0.00 0.00 28
35 26-May 5.44 5.60 5.36 5.60 5.58 4.87 154.83 571,156 6.28 0 0.00 0.00 30
36 23-May 5.34 5.34 5.34 5.34 5.34 1.91 147.64 193,127 2.13 0 0.00 0.00 10
37 22-May 5.24 5.24 5.24 5.24 5.24 1.95 144.88 163,500 1.80 0 0.00 0.00 9
38 21-May 5.14 5.14 5.14 5.14 5.14 1.98 142.11 353,908 3.89 0 0.00 0.00 19
39 20-May 5.04 5.04 5.04 5.04 5.04 1.82 139.35 184,358 2.03 0 0.00 0.00 10
40 19-May 4.95 4.95 4.95 4.95 4.95 1.85 136.86 95,278 1.05 0 0.00 0.00 5
41 16-May 4.86 4.86 4.86 4.86 4.86 1.89 134.37 112,926 1.24 0 0.00 0.00 6
42 15-May 4.77 4.77 4.77 4.77 4.77 1.92 131.88 129,156 1.42 0 0.00 0.00 7
43 14-May 4.68 4.68 4.68 4.68 4.68 1.96 129.39 122,966 1.35 0 0.00 0.00 7
44 13-May 4.51 4.59 4.51 4.59 4.57 2.00 126.90 119,081 1.31 0 0.00 0.00 6
45 12-May 4.43 4.50 4.43 4.50 4.47 1.81 124.42 230,708 2.54 0 0.00 0.00 12
46 09-May 4.50 4.50 4.42 4.42 4.48 -2.21 122.20 128,600 1.42 0 0.00 0.00 7
47 08-May 4.52 4.52 4.52 4.52 4.52 -2.16 124.97 169,770 1.87 0 0.00 0.00 9
48 07-May 4.65 4.65 4.62 4.62 4.62 -2.12 127.73 129,704 1.43 0 0.00 0.00 7
49 06-May 4.72 4.72 4.72 4.72 4.72 -2.07 130.50 106,453 1.17 0 0.00 0.00 6
50 05-May 4.82 4.82 4.82 4.82 4.82 -2.03 133.26 172,371 1.90 0 0.00 0.00 9
51 02-May 4.92 4.92 4.92 4.92 4.92 -2.19 136.03 211,546 2.33 0 0.00 0.00 11
52 30-Apr 5.03 5.03 5.03 5.03 5.03 -2.14 139.07 98,659 1.09 0 0.00 0.00 5
53 29-Apr 5.14 5.14 5.14 5.14 5.14 -2.10 142.11 97,076 1.07 0 0.00 0.00 5
54 28-Apr 5.25 5.25 5.25 5.25 5.25 -2.05 145.15 101,478 1.12 0 0.00 0.00 5
55 25-Apr 5.36 5.36 5.36 5.36 5.36 -2.01 148.19 90,878 1.00 0 0.00 0.00 5
56 24-Apr 5.47 5.47 5.47 5.47 5.47 -2.15 151.23 276,710 3.04 0 0.00 0.00 15
57 23-Apr 5.59 5.59 5.59 5.59 5.59 -2.10 154.55 140,991 1.55 0 0.00 0.00 7
58 22-Apr 5.81 5.81 5.71 5.71 5.73 -2.06 157.87 384,220 4.23 0 0.00 0.00 20
59 21-Apr 5.83 5.83 5.83 5.83 5.83 0.00 161.19 325,164 3.58 0 0.00 0.00 17
60 17-Apr 5.83 5.83 5.83 5.83 5.83 4.86 161.19 403,777 4.44 0 0.00 0.00 21
61 16-Apr 5.56 5.56 5.45 5.56 5.56 4.91 153.72 424,182 4.67 0 0.00 0.00 22
62 15-Apr 5.23 5.30 5.15 5.30 5.29 4.95 146.53 383,892 4.22 0 0.00 0.00 20
63 11-Apr 5.06 5.06 4.95 5.05 5.04 4.77 139.62 642,357 7.07 0 0.00 0.00 34
64 09-Apr 4.90 4.90 4.68 4.82 4.79 -0.62 133.26 285,098 3.14 0 0.00 0.00 15
65 08-Apr 4.84 4.95 4.48 4.85 4.79 2.75 134.09 385,042 4.24 0 0.00 0.00 20
66 07-Apr 4.90 4.94 4.71 4.72 4.74 -4.84 130.50 682,471 7.51 0 0.00 0.00 36
67 04-Apr 4.95 4.96 4.73 4.96 4.90 4.86 137.13 1,109,491 12.21 0 0.00 0.00 59

Similar Stocks: CENTEXT    CUBEXTUB    MCL    PRECWIRE    RAJMET    SAGARDEEP    BAHETI    RAJINDLTD    SHERA    SUNLITE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com