Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RATNAVEER, Ratnaveer Precision Engineering Limited, INE05CZ01011, Listing: 11-Sep-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 273.97 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 25-Nov-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 115.99 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 53,049,389 Low52 Date: 07-Apr-2025 SHP: 50.72 / 1.84 / 0.23 / 47.21
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 196.01 / 123.82 Month: 177.0 / 121.0 Week: 164.3 / 151.5 Day: 149.73 / 146.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 148.55 149.73 146.00 146.20 147.27 -1.20 775.58 150,202 2.22 82,612 2.45 1.22 33
2 10-Jul 149.50 152.78 146.10 147.97 148.26 -0.33 784.97 437,219 6.46 234,341 6.94 3.47 94
3 09-Jul 152.00 152.79 147.84 148.46 149.69 -1.99 787.57 286,859 4.24 171,287 5.07 2.56 68
4 08-Jul 153.20 154.49 150.73 151.47 152.30 -1.28 803.54 203,118 3.00 119,648 3.54 1.82 48
5 07-Jul 155.10 156.00 153.00 153.43 154.10 -0.99 813.94 104,375 1.54 45,077 1.34 0.69 18
6 04-Jul 154.85 156.79 153.60 154.96 155.02 0.14 822.05 134,308 1.98 67,795 2.01 1.05 27
7 03-Jul 157.30 158.88 151.50 154.74 155.12 -1.81 820.89 366,022 5.41 183,362 5.43 2.84 73
8 02-Jul 158.50 160.21 155.87 157.59 157.25 -0.37 836.01 156,954 2.32 76,763 2.27 1.21 31
9 01-Jul 158.90 160.35 157.45 158.18 158.67 -0.06 839.14 116,298 1.72 55,888 1.66 0.89 22
10 30-Jun 162.50 164.30 156.60 158.28 160.44 -2.22 839.67 281,536 4.16 159,822 4.73 2.56 64
11 27-Jun 164.20 166.40 161.10 161.87 163.77 -0.83 858.71 500,780 7.40 159,301 4.72 2.61 64
12 26-Jun 161.24 165.11 156.40 163.23 162.48 3.17 865.93 676,209 9.99 254,182 7.53 4.13 101
13 25-Jun 153.25 161.30 153.25 158.22 158.81 3.77 839.35 354,211 5.23 156,396 4.63 2.48 62
14 24-Jun 153.80 158.29 152.01 152.47 154.66 1.01 808.84 267,106 3.95 104,412 3.09 1.61 42
15 23-Jun 150.05 152.44 150.01 150.95 151.28 -0.95 800.78 99,191 1.47 52,178 1.55 0.79 21
16 20-Jun 150.79 153.41 148.00 152.40 151.76 1.07 808.47 236,647 3.50 82,504 2.44 1.25 33
17 19-Jun 152.50 154.51 148.10 150.79 150.21 -1.00 799.93 241,817 3.57 116,304 3.45 1.75 46
18 18-Jun 154.10 154.81 151.01 152.31 153.11 -0.72 808.00 302,014 4.46 93,058 2.76 1.42 37
19 17-Jun 154.80 158.11 152.61 153.41 154.89 -0.51 813.83 225,368 3.33 123,514 3.66 1.91 49
20 16-Jun 161.61 161.62 152.90 154.20 155.05 -4.59 818.02 612,055 9.04 372,328 11.03 5.77 149
21 13-Jun 161.00 164.17 158.70 161.62 162.01 -1.71 857.38 172,449 2.55 80,140 2.37 1.30 32
22 12-Jun 168.05 171.27 163.23 164.43 166.58 -2.80 872.29 316,736 4.68 160,046 4.74 2.67 64
23 11-Jun 172.90 176.94 168.00 169.17 173.28 -1.53 897.44 687,655 10.16 294,911 8.74 5.11 118
24 10-Jun 160.95 172.90 159.00 171.79 169.04 8.11 911.34 1,302,358 19.25 623,331 18.46 10.54 249
25 09-Jun 158.75 159.89 154.00 158.91 157.03 1.49 843.01 336,949 4.98 192,199 5.69 3.02 77
26 06-Jun 158.80 159.20 156.00 156.58 157.22 -0.85 830.65 138,813 2.05 75,803 2.25 1.19 30
27 05-Jun 156.01 158.50 155.99 157.93 157.54 1.33 837.81 214,687 3.17 109,132 3.23 1.72 44
28 04-Jun 153.64 156.40 153.25 155.86 154.94 1.94 826.83 222,681 3.29 122,415 3.63 1.90 49
29 03-Jun 156.00 158.40 148.35 152.89 152.88 -0.28 811.07 500,714 7.40 249,150 7.38 3.81 99
30 02-Jun 169.00 169.45 149.51 153.32 157.01 -9.52 813.35 1,367,454 20.21 750,036 22.22 11.78 299
31 30-May 161.50 177.00 160.06 169.45 168.21 6.34 898.92 906,410 13.39 363,720 10.77 6.12 145
32 29-May 154.50 161.85 153.20 159.35 157.00 3.15 845.34 171,205 2.53 86,566 2.56 1.00 35
33 28-May 154.50 159.80 154.00 154.49 156.01 -0.45 819.56 144,471 2.13 68,306 2.02 1.07 27
34 27-May 156.90 157.80 154.89 155.19 155.71 -0.98 823.27 89,714 1.33 52,475 1.55 0.82 21
35 26-May 159.50 166.00 156.05 156.73 159.81 -1.28 831.44 230,913 3.41 88,787 2.63 1.42 35
36 23-May 157.00 159.25 154.59 158.76 157.23 1.55 842.21 155,689 2.30 57,677 1.71 0.91 23
37 22-May 156.98 160.00 152.55 156.34 154.92 0.04 829.37 121,053 1.79 65,102 1.93 1.01 26
38 21-May 155.69 159.70 154.60 156.27 156.53 0.33 829.00 207,067 3.06 92,897 2.75 1.45 37
39 20-May 165.85 168.09 152.10 155.76 158.97 -5.61 826.30 391,785 5.79 205,244 6.08 3.26 82
40 19-May 158.45 167.00 156.81 165.02 162.60 4.34 875.42 506,300 7.48 245,225 7.26 3.99 98
41 16-May 152.43 159.00 151.30 158.16 155.58 3.77 839.03 375,847 5.55 208,548 6.18 3.24 83
42 15-May 151.00 160.00 148.71 152.41 155.15 7.41 808.53 1,477,255 21.83 536,184 15.88 8.32 214
43 14-May 137.90 143.40 136.61 141.90 141.31 3.96 752.77 379,022 5.60 200,594 5.94 2.83 80
44 13-May 134.70 137.90 134.39 136.50 136.55 2.09 724.12 120,398 1.78 67,685 2.00 0.92 27
45 12-May 129.98 134.80 129.98 133.70 132.71 7.28 709.27 187,567 2.77 93,368 2.77 1.24 37
46 09-May 121.00 125.87 121.00 124.63 123.64 -1.00 661.15 69,627 1.03 35,113 1.04 0.43 14
47 08-May 128.60 131.00 125.10 125.89 128.32 -1.61 667.84 87,871 1.30 39,613 1.17 0.51 16
48 07-May 124.30 131.36 124.06 127.95 128.24 0.91 678.77 188,508 2.79 91,815 2.72 1.18 37
49 06-May 130.22 132.50 126.04 126.79 128.36 -3.18 672.61 90,490 1.34 52,479 1.55 0.67 21
50 05-May 129.45 132.20 126.75 130.96 129.46 1.66 694.73 87,729 1.30 43,433 1.29 0.56 17
51 02-May 131.50 134.58 128.50 128.82 130.16 -1.54 683.38 70,790 1.05 37,295 1.10 0.49 15
52 30-Apr 131.25 132.98 130.11 130.83 131.18 -0.93 694.05 67,670 1.00 33,759 1.00 0.44 13
53 29-Apr 132.84 136.46 132.00 132.06 133.36 -0.59 700.57 81,999 1.21 41,842 1.24 0.56 17
54 28-Apr 134.50 135.00 128.30 132.84 133.22 -1.33 704.71 82,362 1.22 44,657 1.32 0.59 18
55 25-Apr 139.18 140.06 134.00 134.63 135.67 -3.27 714.20 180,648 2.67 86,279 2.56 1.17 34
56 24-Apr 140.45 142.69 139.01 139.18 140.47 -0.93 738.34 76,066 1.12 37,839 1.12 0.53 15
57 23-Apr 141.98 143.70 138.20 140.49 140.05 -0.96 745.29 137,760 2.04 76,759 2.27 1.08 31
58 22-Apr 142.70 143.70 139.61 141.85 142.29 0.87 752.51 142,336 2.10 70,352 2.08 1.00 28
59 21-Apr 141.59 142.40 139.22 140.63 140.58 0.79 746.03 128,496 1.90 76,213 2.26 1.07 30
60 17-Apr 138.98 141.03 137.50 139.53 139.31 0.79 740.20 95,645 1.41 40,826 1.21 0.57 16
61 16-Apr 136.00 139.00 135.02 138.44 138.04 0.73 734.42 118,330 1.75 45,087 1.34 0.62 18
62 15-Apr 135.22 138.51 135.22 137.43 136.46 3.32 729.06 137,962 2.04 67,661 2.00 0.92 27
63 11-Apr 130.95 134.90 130.25 133.02 132.33 3.11 705.66 106,208 1.57 46,557 1.38 0.62 19
64 09-Apr 129.25 131.00 126.11 129.01 127.76 -1.56 684.39 137,714 2.04 45,349 1.34 0.58 18
65 08-Apr 125.35 135.00 125.35 131.06 128.99 6.11 695.27 211,069 3.12 80,979 2.40 1.04 33
66 07-Apr 125.00 128.47 115.99 123.51 123.66 -8.42 655.21 446,003 6.59 224,896 6.66 2.78 91
67 04-Apr 140.01 141.64 132.11 134.87 135.44 -4.93 715.48 247,781 3.66 137,144 4.06 1.86 55

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SATINDLTD    SHAH    SHAHALLOYS    SMLT    STEELXIND    SUPREMEENG    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    AUSL    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    QFIL    SURANI    SWASTIK    VISAMAN    NMSTEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com