Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RBZJEWEL, RBZ Jewellers Limited, INE0PEQ01016, Listing: 27-Dec-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 251.68 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 08-Jan-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 121.1 Barrier: -; Drift%: -
Basic Industry: Gems, Jewellery And Watches Total Equity: 40,000,000 Low52 Date: 22-Jul-2024 SHP: 75.0 / 0.59 / 1.58 / 22.82
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 251.68 / 131.0 Month: 147.5 / 129.27 Week: 148.4 / 136.25 Day: 140.99 / 138.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 140.00 140.99 138.90 139.23 139.71 -0.39 556.92 56,657 11.78 35,124 35,124.00 0.49 38
2 10-Jul 143.89 144.02 139.00 139.78 140.50 -1.38 559.12 78,302 16.28 43,075 43,075.00 0.61 47
3 09-Jul 141.25 144.90 141.10 141.74 142.94 1.37 566.96 113,463 23.58 50,411 50,411.00 0.72 55
4 08-Jul 141.32 142.75 138.45 139.83 139.90 -1.50 559.32 95,177 19.78 50,856 50,856.00 0.71 56
5 07-Jul 140.15 146.00 140.15 141.96 142.86 0.28 567.84 133,376 27.72 48,868 48,868.00 0.70 54
6 04-Jul 138.21 148.40 137.23 141.57 143.26 3.20 566.28 283,510 58.93 99,271 99,271.00 1.42 109
7 03-Jul 138.00 140.26 136.54 137.18 138.45 -0.34 548.72 64,077 13.32 32,125 32,125.00 0.44 35
8 02-Jul 139.50 142.00 136.25 137.65 138.27 -1.09 550.60 58,796 12.22 38,796 38,796.00 0.54 43
9 01-Jul 140.41 143.99 138.25 139.17 139.93 -1.58 556.68 98,743 20.52 62,210 62,210.00 0.87 68
10 30-Jun 145.98 147.15 140.60 141.41 142.53 -2.67 565.64 115,712 24.05 72,814 72,814.00 1.04 80
11 27-Jun 147.00 147.50 143.82 145.29 145.38 -0.38 581.16 84,308 17.52 46,662 46,662.00 0.68 51
12 26-Jun 146.80 152.50 145.16 145.85 148.12 0.20 583.40 141,000 29.31 76,169 76,169.00 1.13 83
13 25-Jun 148.00 148.00 144.01 145.56 145.36 -0.40 582.24 103,880 21.59 67,442 67,442.00 0.98 74
14 24-Jun 145.00 151.50 144.01 146.14 147.34 0.63 584.56 141,099 29.33 72,933 72,933.00 1.07 80
15 23-Jun 149.70 150.90 144.75 145.22 146.82 -1.46 580.88 170,894 35.52 114,109 114,109.00 1.68 125
16 20-Jun 145.00 149.00 143.30 147.37 146.14 0.47 589.48 57,804 12.01 0 0.00 0.00 63
17 19-Jun 148.05 150.00 143.00 146.68 147.39 -2.39 586.72 69,742 14.50 0 0.00 0.00 76
18 18-Jun 150.43 154.00 148.00 150.27 150.87 0.93 601.08 52,932 11.00 0 0.00 0.00 58
19 17-Jun 151.00 153.50 146.51 148.88 149.11 -0.27 595.52 57,932 12.04 0 0.00 0.00 63
20 16-Jun 148.88 151.50 146.25 149.28 149.67 -0.29 597.12 54,413 11.31 0 0.00 0.00 60
21 13-Jun 146.10 156.00 142.55 149.71 149.19 0.13 598.84 77,637 16.14 0 0.00 0.00 85
22 12-Jun 152.00 153.00 148.00 149.51 149.71 -2.73 598.04 53,403 11.10 0 0.00 0.00 59
23 11-Jun 159.00 162.00 150.00 153.70 157.74 -0.99 614.80 179,229 37.25 0 0.00 0.00 196
24 10-Jun 155.23 155.23 155.23 155.23 155.23 5.00 620.92 33,854 7.04 0 0.00 0.00 37
25 09-Jun 146.30 147.84 145.85 147.84 147.15 5.00 591.36 58,519 12.16 0 0.00 0.00 64
26 06-Jun 141.10 141.50 140.80 140.80 141.28 0.14 563.20 18,639 3.87 0 0.00 0.00 20
27 05-Jun 140.00 140.60 140.00 140.60 140.20 0.43 562.40 35,883 7.46 0 0.00 0.00 39
28 04-Jun 140.60 140.60 140.00 140.00 140.12 -1.48 560.00 29,161 6.06 0 0.00 0.00 32
29 03-Jun 144.98 144.98 142.10 142.10 143.64 -2.00 568.40 18,271 3.80 0 0.00 0.00 20
30 02-Jun 143.95 145.00 143.95 145.00 144.31 -1.29 580.00 37,622 7.82 0 0.00 0.00 41
31 30-May 147.50 147.50 146.05 146.89 146.73 0.71 587.56 21,566 4.48 0 0.00 0.00 24
32 29-May 143.81 145.86 143.81 145.86 145.05 2.00 583.44 26,266 5.46 0 0.00 0.00 29
33 28-May 143.50 143.50 143.00 143.00 143.32 0.35 572.00 15,707 3.26 0 0.00 0.00 17
34 27-May 142.00 142.50 142.00 142.50 142.08 0.57 570.00 22,469 4.67 0 0.00 0.00 25
35 26-May 143.64 143.64 141.00 141.69 142.29 -1.48 566.76 18,798 3.91 0 0.00 0.00 21
36 23-May 141.00 143.82 140.00 143.82 141.77 2.00 575.28 25,411 5.28 0 0.00 0.00 28
37 22-May 142.00 142.00 141.00 141.00 141.54 -0.39 564.00 23,970 4.98 0 0.00 0.00 26
38 21-May 142.00 142.00 140.41 141.55 141.11 -0.39 566.20 33,478 6.96 0 0.00 0.00 37
39 20-May 145.00 145.00 142.10 142.10 144.12 -2.00 568.40 55,881 11.62 0 0.00 0.00 61
40 19-May 144.31 145.00 144.31 145.00 144.57 -1.53 580.00 140,538 29.21 0 0.00 0.00 158
41 16-May 147.26 147.26 147.26 147.26 147.26 1.99 589.04 26,469 5.50 0 0.00 0.00 30
42 15-May 144.38 144.38 144.38 144.38 144.38 2.00 577.52 11,621 2.42 0 0.00 0.00 13
43 14-May 141.55 141.55 141.55 141.55 141.55 2.00 566.20 9,563 1.99 0 0.00 0.00 11
44 13-May 138.78 138.78 138.78 138.78 138.78 2.00 555.12 18,034 3.75 0 0.00 0.00 20
45 12-May 136.06 136.06 136.06 136.06 136.06 1.99 544.24 30,023 6.24 0 0.00 0.00 34
46 09-May 131.05 133.40 131.00 133.40 131.62 1.29 533.60 31,968 6.64 0 0.00 0.00 36
47 08-May 132.00 132.22 131.70 131.70 131.94 -0.23 526.80 23,193 4.82 0 0.00 0.00 26
48 07-May 132.00 132.00 130.10 132.00 130.99 0.00 528.00 35,149 7.31 0 0.00 0.00 40
49 06-May 132.60 132.60 132.00 132.00 132.22 -0.45 528.00 30,775 6.40 0 0.00 0.00 35
50 05-May 132.00 132.60 130.05 132.60 131.06 2.00 530.40 32,489 6.75 0 0.00 0.00 37
51 02-May 129.27 130.85 129.27 130.00 129.85 0.56 520.00 46,661 9.70 0 0.00 0.00 52
52 30-Apr 129.27 129.27 129.27 129.27 129.27 -2.00 517.08 92,264 19.18 0 0.00 0.00 104
53 29-Apr 131.91 131.91 131.91 131.91 131.91 -2.01 527.64 8,860 1.84 0 0.00 0.00 10
54 28-Apr 134.61 134.61 134.61 134.61 134.61 -2.00 538.44 5,675 1.18 0 0.00 0.00 6
55 25-Apr 137.36 137.36 137.36 137.36 137.36 -2.00 549.44 4,810 1.00 0 0.00 0.00 5
56 24-Apr 140.17 140.17 140.17 140.17 140.17 -2.01 560.68 5,634 1.17 0 0.00 0.00 6
57 23-Apr 143.04 143.04 143.04 143.04 143.04 -2.00 572.16 6,292 1.31 0 0.00 0.00 7
58 22-Apr 149.00 151.50 141.77 145.96 143.19 -2.20 583.84 214,020 44.49 0 0.00 0.00 241
59 21-Apr 144.10 150.00 140.20 149.24 147.27 3.53 596.96 127,431 26.49 0 0.00 0.00 143
60 17-Apr 144.70 145.30 140.35 144.15 142.81 -1.50 576.60 85,829 17.84 0 0.00 0.00 97
61 16-Apr 140.99 146.35 139.80 146.35 145.42 4.99 585.40 103,542 21.52 0 0.00 0.00 116
62 15-Apr 139.39 139.39 134.55 139.39 139.21 4.99 557.56 182,779 37.99 0 0.00 0.00 206
63 11-Apr 129.80 132.76 127.85 132.76 131.32 5.00 531.04 66,694 13.86 0 0.00 0.00 75
64 09-Apr 133.00 133.00 125.50 126.44 126.42 -4.29 505.76 221,286 46.00 0 0.00 0.00 249
65 08-Apr 134.85 137.75 127.72 132.11 131.48 -0.04 528.44 227,096 47.20 0 0.00 0.00 256
66 07-Apr 132.16 132.16 132.16 132.16 132.16 -5.00 528.64 22,219 4.62 0 0.00 0.00 25
67 04-Apr 143.71 145.98 139.12 139.12 140.11 -5.01 556.48 126,656 26.33 0 0.00 0.00 143

Similar Stocks: TITAN    ETHOSLTD    SENCO    VAIBHAVGBL    KALYANKJIL    AUSOMENT    BANARBEADS    DPABHUSHAN    GOLDIAM    KANANIIND    KDDL    LGHL    LYPSAGEMS    MOKSH    MOTISONS    MVGJL    PCJEWELLER    PNGJL    RADHIKAJWE    RBZJEWEL    RGL    SILGO    SKYGOLD    TBZ    THANGAMAYL    RAJESHEXPO    FOCE    SHUBHLAXMI    UTSSAV    KKJEWELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com