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: 125.5 Barrier: 135.66; Drift%: 2.58
Basic Industry: Gems, Jewellery And Watches Total Equity: 40,000,000 Low52 Date: 09-Apr-2025 SHP: 75.0 / 0.5 / 0.1 / 24.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 251.68 / 131.0 Month: 149.0 / 133.37 Week: 151.0 / 126.07 Day: 141.0 / 131.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 132.11 141.00 131.30 139.25 137.91 4.56 557.00 176,100 11.21 80,035 80,035.00 1.10 82
2 26-Aug 135.70 137.05 130.25 133.18 134.55 -2.82 532.72 50,341 3.20 31,556 31,556.00 0.42 32
3 25-Aug 136.00 141.99 135.30 137.05 138.45 1.30 548.20 86,318 5.50 48,430 48,430.00 0.67 50
4 22-Aug 137.13 137.48 134.13 135.29 135.83 -1.34 541.16 69,212 4.41 27,619 27,619.00 0.38 28
5 21-Aug 139.00 141.00 137.05 137.13 137.91 -1.31 548.52 55,554 3.54 33,199 33,199.00 0.46 34
6 20-Aug 137.53 140.88 137.00 138.95 138.97 0.07 555.80 60,167 3.83 30,608 30,608.00 0.43 31
7 19-Aug 137.52 141.80 137.04 138.85 139.06 -0.74 555.40 74,512 4.74 40,299 40,299.00 0.56 41
8 18-Aug 132.83 144.00 131.48 139.89 136.41 5.83 559.56 173,876 11.07 78,705 78,705.00 1.07 81
9 14-Aug 131.08 136.44 130.22 132.18 133.42 0.08 528.72 189,266 12.05 77,312 77,312.00 1.03 79
10 13-Aug 128.00 136.17 128.00 132.07 131.91 -10.73 528.28 953,094 60.68 409,998 409,998.00 5.41 420
11 12-Aug 146.75 151.00 135.80 147.95 144.45 1.92 591.80 587,896 37.43 256,632 256,632.00 3.71 263
12 11-Aug 130.96 149.00 126.07 145.16 140.10 12.20 580.64 598,337 38.09 223,710 223,710.00 3.13 245
13 08-Aug 130.50 131.09 128.52 129.38 129.36 0.35 517.52 43,198 2.75 26,178 26,178.00 0.34 29
14 07-Aug 129.70 130.00 125.82 128.93 127.30 0.19 515.72 82,211 5.23 44,884 44,884.00 0.57 49
15 06-Aug 135.00 135.00 126.25 128.68 129.65 -4.13 514.72 124,777 7.94 62,930 62,930.00 0.82 69
16 05-Aug 134.20 137.90 132.00 134.23 133.83 -0.76 536.92 66,891 4.26 25,759 25,759.00 0.34 28
17 04-Aug 132.39 135.87 131.56 135.26 133.75 2.59 541.04 50,681 3.23 24,835 24,835.00 0.33 27
18 01-Aug 135.50 135.66 130.00 131.84 132.40 -1.73 527.36 68,924 4.39 28,886 28,886.00 0.38 32
19 31-Jul 134.40 135.92 133.37 134.16 134.06 -1.66 536.64 59,749 3.80 35,274 35,274.00 0.47 39
20 30-Jul 136.11 138.29 135.01 136.43 136.30 -0.52 545.72 33,254 2.12 16,704 16,704.00 0.23 18
21 29-Jul 137.00 137.99 134.62 137.14 136.22 0.08 548.56 46,344 2.95 23,296 23,296.00 0.32 26
22 28-Jul 137.40 138.99 134.81 137.03 136.81 0.92 548.12 60,486 3.85 28,363 28,363.00 0.39 31
23 25-Jul 137.35 137.69 135.12 135.78 136.04 -1.91 543.12 76,243 4.85 46,843 46,843.00 0.64 51
24 24-Jul 140.75 141.00 137.91 138.43 139.07 -0.69 553.72 76,923 4.90 49,983 49,983.00 0.70 55
25 23-Jul 142.50 142.50 138.76 139.39 140.05 -1.71 557.56 79,794 5.08 49,808 49,808.00 0.70 55
26 22-Jul 141.80 143.78 141.01 141.82 141.82 0.12 567.28 52,506 3.34 32,545 32,545.00 0.46 36
27 21-Jul 146.00 146.73 141.12 141.65 142.31 -2.36 566.60 78,697 5.01 39,464 39,464.00 0.56 43
28 18-Jul 146.00 146.00 142.19 145.07 144.00 0.19 580.28 86,913 5.53 50,783 50,783.00 0.00 56
29 17-Jul 140.90 149.00 140.18 144.79 145.64 2.99 579.16 358,562 22.83 135,133 135,133.00 1.97 148
30 16-Jul 141.30 141.67 139.75 140.58 140.40 0.48 562.32 50,971 3.24 32,556 32,556.00 0.46 36
31 15-Jul 141.74 143.32 139.10 139.91 140.33 -1.29 559.64 62,568 3.98 40,175 40,175.00 0.56 44
32 14-Jul 140.60 144.00 137.20 141.74 140.95 1.80 566.96 106,781 6.80 49,262 49,262.00 0.69 54
33 11-Jul 140.00 140.99 138.90 139.23 139.71 -0.39 556.92 56,657 3.61 35,124 35,124.00 0.49 38
34 10-Jul 143.89 144.02 139.00 139.78 140.50 -1.38 559.12 78,302 4.98 43,075 43,075.00 0.61 47
35 09-Jul 141.25 144.90 141.10 141.74 142.94 1.37 566.96 113,463 7.22 50,411 50,411.00 0.72 55
36 08-Jul 141.32 142.75 138.45 139.83 139.90 -1.50 559.32 95,177 6.06 50,856 50,856.00 0.71 56
37 07-Jul 140.15 146.00 140.15 141.96 142.86 0.28 567.84 133,376 8.49 48,868 48,868.00 0.70 54
38 04-Jul 138.21 148.40 137.23 141.57 143.26 3.20 566.28 283,510 18.05 99,271 99,271.00 1.42 109
39 03-Jul 138.00 140.26 136.54 137.18 138.45 -0.34 548.72 64,077 4.08 32,125 32,125.00 0.44 35
40 02-Jul 139.50 142.00 136.25 137.65 138.27 -1.09 550.60 58,796 3.74 38,796 38,796.00 0.54 43
41 01-Jul 140.41 143.99 138.25 139.17 139.93 -1.58 556.68 98,743 6.29 62,210 62,210.00 0.87 68
42 30-Jun 145.98 147.15 140.60 141.41 142.53 -2.67 565.64 115,712 7.37 72,814 72,814.00 1.04 80
43 27-Jun 147.00 147.50 143.82 145.29 145.38 -0.38 581.16 84,308 5.37 46,662 46,662.00 0.68 51
44 26-Jun 146.80 152.50 145.16 145.85 148.12 0.20 583.40 141,000 8.98 76,169 76,169.00 1.13 83
45 25-Jun 148.00 148.00 144.01 145.56 145.36 -0.40 582.24 103,880 6.61 67,442 67,442.00 0.98 74
46 24-Jun 145.00 151.50 144.01 146.14 147.34 0.63 584.56 141,099 8.98 72,933 72,933.00 1.07 80
47 23-Jun 149.70 150.90 144.75 145.22 146.82 -1.46 580.88 170,894 10.88 114,109 114,109.00 1.68 125
48 20-Jun 145.00 149.00 143.30 147.37 146.14 0.47 589.48 57,804 3.68 0 0.00 0.00 63
49 19-Jun 148.05 150.00 143.00 146.68 147.39 -2.39 586.72 69,742 4.44 0 0.00 0.00 76
50 18-Jun 150.43 154.00 148.00 150.27 150.87 0.93 601.08 52,932 3.37 0 0.00 0.00 58
51 17-Jun 151.00 153.50 146.51 148.88 149.11 -0.27 595.52 57,932 3.69 0 0.00 0.00 63
52 16-Jun 148.88 151.50 146.25 149.28 149.67 -0.29 597.12 54,413 3.46 0 0.00 0.00 60
53 13-Jun 146.10 156.00 142.55 149.71 149.19 0.13 598.84 77,637 4.94 0 0.00 0.00 85
54 12-Jun 152.00 153.00 148.00 149.51 149.71 -2.73 598.04 53,403 3.40 0 0.00 0.00 59
55 11-Jun 159.00 162.00 150.00 153.70 157.74 -0.99 614.80 179,229 11.41 0 0.00 0.00 196
56 10-Jun 155.23 155.23 155.23 155.23 155.23 5.00 620.92 33,854 2.16 0 0.00 0.00 37
57 09-Jun 146.30 147.84 145.85 147.84 147.15 5.00 591.36 58,519 3.73 0 0.00 0.00 64
58 06-Jun 141.10 141.50 140.80 140.80 141.28 0.14 563.20 18,639 1.19 0 0.00 0.00 20
59 05-Jun 140.00 140.60 140.00 140.60 140.20 0.43 562.40 35,883 2.28 0 0.00 0.00 39
60 04-Jun 140.60 140.60 140.00 140.00 140.12 -1.48 560.00 29,161 1.86 0 0.00 0.00 32
61 03-Jun 144.98 144.98 142.10 142.10 143.64 -2.00 568.40 18,271 1.16 0 0.00 0.00 20
62 02-Jun 143.95 145.00 143.95 145.00 144.31 -1.29 580.00 37,622 2.40 0 0.00 0.00 41
63 30-May 147.50 147.50 146.05 146.89 146.73 0.71 587.56 21,566 1.37 0 0.00 0.00 24
64 29-May 143.81 145.86 143.81 145.86 145.05 2.00 583.44 26,266 1.67 0 0.00 0.00 29
65 28-May 143.50 143.50 143.00 143.00 143.32 0.35 572.00 15,707 1.00 0 0.00 0.00 17
66 27-May 142.00 142.50 142.00 142.50 142.08 0.57 570.00 22,469 1.43 0 0.00 0.00 25
67 26-May 143.64 143.64 141.00 141.69 142.29 -1.48 566.76 18,798 1.20 0 0.00 0.00 21

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    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