Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAJRILTD, Raj Rayon Industries Limited, INE533D01032, Listing: 16-Mar-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 31.59 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: 27.99; Drift%: -2.9
Industry: Textiles & Apparels Face Value: 1; VWAP21: Low52 Price: 17.99 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 556,082,495 Low52 Date: 30-Jan-2025 SHP: 94.13 / 0.0 / 0.0 / 5.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 26.28 / 17.99 Month: 27.25 / 21.18 Week: 29.41 / 27.95 Day: 28.3 / 27.19 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 28.30 28.30 27.19 27.20 27.48 -1.98 1,512.54 20,734 18.75 0 0.00 0.00 6
2 08-Jul 27.63 28.75 27.62 27.75 28.13 -1.56 1,543.13 24,046 21.74 0 0.00 0.00 7
3 07-Jul 28.65 28.80 28.07 28.19 28.22 -1.61 1,567.60 17,088 15.45 0 0.00 0.00 5
4 04-Jul 29.38 29.38 28.65 28.65 28.91 -2.02 1,593.18 16,020 14.48 0 0.00 0.00 5
5 03-Jul 29.10 29.41 28.26 29.24 29.17 1.39 1,625.99 36,015 32.56 0 0.00 0.00 11
6 02-Jul 28.50 28.99 28.50 28.84 28.79 1.44 1,603.74 13,218 11.95 0 0.00 0.00 4
7 01-Jul 28.25 29.14 27.99 28.43 28.57 -0.49 1,580.94 25,457 23.02 0 0.00 0.00 8
8 30-Jun 28.16 28.58 27.95 28.57 28.36 1.96 1,588.73 20,946 18.94 0 0.00 0.00 6
9 27-Jun 28.30 28.30 27.60 28.02 28.16 0.97 1,558.14 28,322 25.61 0 0.00 0.00 9
10 26-Jun 27.75 27.75 27.30 27.75 27.75 1.98 1,543.13 35,339 31.95 0 0.00 0.00 11
11 25-Jun 26.15 27.21 26.14 27.21 26.61 1.99 1,513.10 70,444 63.69 0 0.00 0.00 22
12 24-Jun 26.68 26.68 26.68 26.68 26.68 -2.02 1,483.63 17,773 16.07 0 0.00 0.00 5
13 23-Jun 27.23 27.23 27.23 27.23 27.23 -2.02 1,514.21 3,890 3.52 0 0.00 0.00 1
14 20-Jun 28.36 28.36 27.79 27.79 27.79 -2.01 1,545.35 2,571 2.32 0 0.00 0.00 1
15 19-Jun 28.36 28.36 28.36 28.36 28.36 -2.00 1,577.05 24,526 22.18 0 0.00 0.00 8
16 18-Jun 28.94 28.94 28.94 28.94 28.94 -2.03 1,609.30 1,105 1.00 0 0.00 0.00 0
17 17-Jun 29.54 30.10 29.54 29.54 29.61 -2.02 1,642.67 10,312 9.32 0 0.00 0.00 3
18 16-Jun 30.15 30.15 30.15 30.15 30.15 -2.01 1,676.59 7,877 7.12 0 0.00 0.00 2
19 13-Jun 31.00 31.55 30.77 30.77 30.83 -2.01 1,711.07 50,738 45.88 0 0.00 0.00 16
20 12-Jun 30.99 31.59 30.50 31.40 31.42 1.36 1,746.10 108,385 98.00 0 0.00 0.00 33
21 11-Jun 30.98 30.98 30.98 30.98 30.98 1.97 1,722.74 83,233 75.26 0 0.00 0.00 25
22 10-Jun 29.20 30.38 29.19 30.38 30.19 1.98 1,689.38 63,344 57.27 0 0.00 0.00 19
23 09-Jun 29.99 29.99 28.82 29.79 29.80 1.29 1,656.57 125,220 113.22 0 0.00 0.00 38
24 06-Jun 29.41 29.41 29.41 29.41 29.41 1.98 1,635.44 16,122 14.58 0 0.00 0.00 5
25 05-Jun 28.84 28.84 28.84 28.84 28.84 1.98 1,603.74 12,488 11.29 0 0.00 0.00 4
26 04-Jun 27.86 28.28 27.73 28.28 28.27 1.98 1,572.60 40,478 36.60 0 0.00 0.00 12
27 03-Jun 27.27 27.80 27.27 27.73 27.72 1.72 1,542.02 38,593 34.89 0 0.00 0.00 12
28 02-Jun 26.95 27.27 26.87 27.26 27.25 1.94 1,515.88 38,448 34.76 0 0.00 0.00 12
29 30-May 26.86 26.86 26.25 26.74 26.83 1.52 1,486.96 19,576 17.70 0 0.00 0.00 6
30 29-May 26.12 27.10 26.12 26.34 26.59 -1.20 1,464.72 36,308 32.83 0 0.00 0.00 11
31 28-May 26.60 27.25 26.60 26.66 26.77 -1.80 1,482.52 32,980 29.82 0 0.00 0.00 10
32 27-May 26.62 27.15 26.08 27.15 26.78 1.99 1,509.76 83,728 75.70 0 0.00 0.00 26
33 26-May 26.62 26.62 26.49 26.62 26.62 1.99 1,480.29 27,188 24.58 0 0.00 0.00 8
34 23-May 26.10 26.10 25.07 26.10 25.95 1.99 1,451.38 146,667 132.61 0 0.00 0.00 45
35 22-May 25.59 25.59 25.59 25.59 25.59 1.99 1,423.02 46,147 41.72 0 0.00 0.00 14
36 21-May 25.09 25.09 25.09 25.09 25.09 1.99 1,395.21 17,701 16.00 0 0.00 0.00 5
37 20-May 24.60 24.60 24.60 24.60 24.60 1.99 1,367.96 17,510 15.83 0 0.00 0.00 5
38 19-May 24.12 24.12 24.12 24.12 24.12 1.99 1,341.27 5,790 5.24 0 0.00 0.00 2
39 16-May 23.65 23.65 23.65 23.65 23.65 1.98 1,315.14 4,812 4.35 0 0.00 0.00 1
40 15-May 23.19 23.19 23.08 23.19 23.19 1.98 1,289.56 35,374 31.98 0 0.00 0.00 11
41 14-May 22.30 22.74 22.30 22.74 22.71 1.97 1,264.53 7,614 6.88 0 0.00 0.00 2
42 13-May 22.19 22.30 21.51 22.30 22.12 1.97 1,240.06 12,344 11.16 0 0.00 0.00 4
43 12-May 21.45 21.87 21.45 21.87 21.87 1.96 1,216.15 13,419 12.13 0 0.00 0.00 4
44 09-May 22.00 22.00 21.18 21.45 21.26 -0.74 1,192.80 12,796 11.57 0 0.00 0.00 4
45 08-May 22.29 22.29 21.42 21.61 21.81 -1.14 1,201.69 6,923 6.26 0 0.00 0.00 2
46 07-May 22.65 22.65 21.81 21.86 21.88 -1.80 1,215.60 9,751 8.82 0 0.00 0.00 3
47 06-May 23.17 23.17 22.26 22.26 22.30 -2.02 1,237.84 12,847 11.62 0 0.00 0.00 4
48 05-May 22.72 23.18 22.72 22.72 22.74 -2.03 1,263.42 5,340 4.83 0 0.00 0.00 2
49 02-May 23.15 23.90 23.15 23.19 23.24 -1.86 1,289.56 10,472 9.47 0 0.00 0.00 3
50 30-Apr 23.95 23.95 23.47 23.63 23.56 -1.34 1,314.02 5,399 4.88 0 0.00 0.00 2
51 29-Apr 24.25 24.67 23.95 23.95 24.03 -2.00 1,331.82 7,781 7.04 0 0.00 0.00 2
52 28-Apr 24.99 24.99 24.18 24.44 24.36 -0.97 1,359.07 12,003 10.85 0 0.00 0.00 4
53 25-Apr 24.21 25.20 24.21 24.68 25.04 -0.12 1,372.41 116,695 105.51 0 0.00 0.00 36
54 24-Apr 23.95 24.75 23.95 24.71 24.07 1.10 1,374.08 36,524 33.02 0 0.00 0.00 11
55 23-Apr 24.89 24.90 24.40 24.44 24.49 -1.85 1,359.07 16,977 15.35 0 0.00 0.00 5
56 22-Apr 24.84 25.30 24.33 24.90 24.83 0.36 1,384.65 52,453 47.43 0 0.00 0.00 16
57 21-Apr 24.25 24.86 23.89 24.81 24.41 1.76 1,379.64 48,025 43.42 0 0.00 0.00 15
58 17-Apr 24.37 24.38 23.91 24.38 24.33 1.97 1,355.73 33,053 29.89 0 0.00 0.00 10
59 16-Apr 23.88 23.91 23.00 23.91 23.80 1.96 1,329.59 34,636 31.32 0 0.00 0.00 11
60 15-Apr 23.88 23.88 22.95 23.45 23.24 0.13 1,304.01 22,497 20.34 0 0.00 0.00 7
61 11-Apr 23.00 23.42 22.51 23.42 23.21 1.96 1,302.35 39,375 35.60 0 0.00 0.00 12
62 09-Apr 23.06 23.06 22.17 22.97 22.72 1.50 1,277.32 7,484 6.77 0 0.00 0.00 2
63 08-Apr 22.77 22.77 21.88 22.63 22.55 1.34 1,258.41 15,341 13.87 0 0.00 0.00 5
64 07-Apr 22.33 22.33 21.46 22.33 21.76 1.96 1,241.73 54,550 49.32 0 0.00 0.00 17
65 04-Apr 21.48 21.90 21.48 21.90 21.90 1.96 1,217.82 33,950 30.70 0 0.00 0.00 10
66 03-Apr 21.48 21.48 20.63 21.48 21.36 1.99 1,194.47 10,572 9.56 0 0.00 0.00 3
67 02-Apr 21.06 21.06 20.60 21.06 20.93 1.99 1,171.11 9,695 8.77 0 0.00 0.00 3

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    DIVYADHAN    GAJANAND    LEMERITE    NEELAM    PARAMOUNT    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com