Stockint.com

Loading a wholistic market research tool


Research
Social

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: 151.3; Drift%: 3.22
Industry: Industrial Products Face Value: 10 Low52 Price: 107.1 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 53,049,389 Low52 Date: 04-Jun-2024 SHP: 50.72 / 1.84 / 0.23 / 47.21
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 196.01 / 123.82 Month: 152.78 / 123.82 Week: 160.0 / 129.98 Day: 160.0 / 152.55 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.26
2 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 0.37
3 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 0.82
4 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 0.98
5 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 0.83
6 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 2.14
7 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 0.80
8 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 0.27
9 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 0.37
10 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 0.14
11 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 0.16
12 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 0.37
13 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 0.21
14 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 0.17
15 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 0.15
16 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 0.13
17 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 0.17
18 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 0.18
19 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 0.34
20 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 0.15
21 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 0.31
22 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 0.28
23 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 0.30
24 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 0.16
25 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 0.18
26 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 0.27
27 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 0.19
28 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 0.18
29 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 0.33
30 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 0.91
31 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 0.55
32 03-Apr 138.88 144.00 137.01 141.86 140.78 1.12 752.56 95,175 1.41 40,588 1.20 0.57 0.16
33 02-Apr 139.80 142.09 135.80 140.29 139.22 -0.67 744.23 136,317 2.01 63,363 1.88 0.88 0.26
34 01-Apr 136.70 145.50 135.51 141.23 140.42 3.52 749.22 155,418 2.30 60,027 1.78 0.84 0.24
35 28-Mar 134.30 141.90 134.30 136.43 137.81 1.75 723.75 325,652 4.81 156,184 4.63 2.15 0.63
36 27-Mar 134.49 136.04 133.00 134.08 134.44 -0.47 711.29 438,320 6.48 272,578 8.07 3.66 1.10
37 26-Mar 139.40 141.36 134.01 134.71 137.46 -3.70 714.63 385,125 5.69 212,608 6.30 2.92 0.86
38 25-Mar 148.77 148.77 139.00 139.89 141.96 -4.66 742.11 266,090 3.93 132,908 3.94 1.89 0.54
39 24-Mar 145.00 149.00 142.81 146.72 145.74 1.05 778.34 421,048 6.22 230,735 6.83 3.36 0.93
40 21-Mar 145.65 147.50 143.52 145.19 145.76 0.45 770.22 185,990 2.75 102,821 3.05 1.50 0.42
41 20-Mar 145.30 148.40 143.39 144.54 145.28 0.96 766.78 315,584 4.66 172,179 5.10 2.50 0.70
42 19-Mar 138.10 145.00 138.10 143.16 143.30 3.70 759.46 227,652 3.36 121,936 3.61 1.75 0.49
43 18-Mar 131.00 138.99 131.00 138.05 136.26 6.64 732.35 330,436 4.88 172,801 5.12 2.35 0.70
44 17-Mar 130.10 133.70 128.50 129.46 130.93 -0.48 686.78 239,390 3.54 120,822 3.58 1.58 0.49
45 13-Mar 134.00 136.78 128.20 130.09 132.61 -2.81 690.12 251,469 3.72 149,571 4.43 1.98 0.60
46 12-Mar 138.95 141.79 132.76 133.85 135.35 -3.24 710.07 318,129 4.70 164,711 4.88 2.23 0.67
47 11-Mar 141.00 141.50 135.20 138.33 138.83 -3.04 733.83 260,805 3.85 120,079 3.56 1.67 0.49
48 10-Mar 147.75 150.50 141.90 142.67 146.17 -3.67 756.86 147,720 2.18 79,233 2.35 1.16 0.32
49 07-Mar 146.91 152.78 142.95 148.10 148.37 0.41 785.66 307,930 4.55 135,310 4.01 2.01 0.55
50 06-Mar 137.88 149.90 137.88 147.50 145.09 8.45 782.48 395,803 5.85 166,739 4.94 2.42 0.67
51 05-Mar 131.50 139.69 131.50 136.01 136.62 3.86 721.52 367,496 5.43 237,886 7.05 3.25 0.96
52 04-Mar 128.25 134.30 127.95 130.96 131.36 0.15 694.73 224,392 3.32 135,742 4.02 1.78 0.55
53 03-Mar 134.39 136.64 123.82 130.76 129.13 -2.19 693.67 195,178 2.88 103,742 3.07 1.34 0.42
54 28-Feb 134.00 135.05 130.18 133.69 132.44 -1.36 709.22 131,950 1.95 70,061 2.08 0.93 0.28
55 27-Feb 141.68 141.99 133.63 135.54 135.92 -3.28 719.03 131,892 1.95 79,439 2.35 1.08 0.32
56 25-Feb 140.05 144.83 138.00 140.13 141.62 -0.69 743.38 98,739 1.46 42,720 1.27 0.61 0.17
57 24-Feb 142.35 144.79 139.99 141.11 141.55 -2.36 748.58 82,742 1.22 45,609 1.35 0.65 0.18
58 21-Feb 148.00 151.63 143.39 144.52 146.98 -2.33 766.67 113,744 1.68 59,682 1.77 0.88 0.24
59 20-Feb 142.69 149.90 140.04 147.97 146.16 3.70 784.97 165,639 2.45 83,083 2.46 1.21 0.34
60 19-Feb 135.35 143.90 132.81 142.69 140.74 5.97 756.96 122,242 1.81 57,038 1.69 0.80 0.23
61 18-Feb 139.79 140.70 133.22 134.65 135.45 -3.44 714.31 156,135 2.31 71,927 2.13 0.97 0.29
62 17-Feb 142.00 144.19 135.60 139.45 139.36 -2.67 739.77 248,090 3.67 135,376 4.01 1.89 0.55
63 14-Feb 152.82 154.28 141.00 143.27 144.70 -5.36 760.04 205,562 3.04 103,722 3.07 1.50 0.42
64 13-Feb 153.90 157.19 149.90 151.38 154.02 -0.30 803.06 97,913 1.45 42,503 1.26 0.65 0.17
65 12-Feb 149.30 154.91 141.03 151.84 146.96 0.19 805.50 245,473 3.63 102,292 3.03 1.50 0.41
66 11-Feb 158.74 158.74 150.10 151.55 152.11 -4.09 803.96 135,548 2.00 80,341 2.38 1.22 0.32
67 10-Feb 161.00 162.00 155.10 158.01 158.45 -2.55 838.23 81,208 1.20 46,607 1.38 0.74 0.19

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