Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RKDL, Ravi Kumar Distilleries Limited, INE722J01012, Listing: 27-Dec-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 2 High52 Price: 36.05 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Beverages Face Value: 10; VWAP21: Low52 Price: 21.28 Barrier: 28.2; Drift%: -5.34
Basic Industry: Breweries & Distilleries Total Equity: 24,000,000 Low52 Date: 24-Oct-2024 SHP: 23.59 / 0.0 / 0.0 / 76.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 30.35 / 21.3 Month: 30.88 / 27.62 Week: 29.33 / 27.25 Day: 27.28 / 25.91 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 26.50 27.28 25.91 26.77 26.67 0.56 64.25 20,410 3.41 11,915 2.57 0.03 6
2 26-Aug 27.35 27.35 26.50 26.62 26.76 -0.22 63.89 15,599 2.61 11,020 2.38 0.03 6
3 25-Aug 27.90 30.21 26.20 26.68 27.90 -4.34 64.03 84,160 14.07 48,861 10.54 0.14 27
4 22-Aug 27.75 28.05 27.42 27.89 27.82 0.00 66.94 7,419 1.24 5,689 1.23 0.02 3
5 21-Aug 28.25 28.25 27.71 27.89 28.03 0.11 66.94 11,045 1.85 8,259 1.78 0.02 5
6 20-Aug 28.50 28.50 27.20 27.86 27.92 -0.36 66.86 19,530 3.27 8,565 1.85 0.02 5
7 19-Aug 28.15 28.26 27.81 27.96 27.96 0.00 67.10 5,980 1.00 4,636 1.00 0.01 3
8 18-Aug 28.78 28.78 27.80 27.96 28.08 1.23 67.10 13,202 2.21 8,754 1.89 0.02 5
9 14-Aug 28.24 28.29 27.50 27.62 27.75 -1.43 66.29 14,994 2.51 11,269 2.43 0.03 6
10 13-Aug 27.93 28.48 27.25 28.02 28.07 0.29 67.25 11,433 1.91 6,548 1.41 0.02 4
11 12-Aug 28.03 28.91 27.51 27.94 28.05 -2.48 67.06 14,391 2.41 9,690 2.09 0.03 5
12 11-Aug 28.25 29.33 27.55 28.65 28.49 2.21 68.76 13,729 2.30 10,816 2.33 0.03 6
13 08-Aug 28.20 28.25 27.76 28.03 28.08 1.56 67.27 23,087 3.86 17,279 3.73 0.05 9
14 07-Aug 27.75 28.20 27.20 27.60 27.83 -3.12 66.24 41,098 6.87 34,595 7.46 0.10 19
15 06-Aug 28.48 29.49 28.06 28.49 28.65 1.10 68.38 20,252 3.39 16,471 3.55 0.05 9
16 05-Aug 29.30 29.30 27.50 28.18 28.29 -1.88 67.63 23,351 3.90 14,630 3.16 0.04 8
17 04-Aug 29.00 29.49 28.52 28.72 28.72 0.35 68.93 11,818 1.98 7,669 1.65 0.02 4
18 01-Aug 28.62 29.10 28.52 28.62 28.68 0.00 68.69 7,257 1.21 5,082 1.10 0.01 3
19 31-Jul 29.88 29.88 28.50 28.62 28.75 -0.83 68.69 27,893 4.66 17,739 3.83 0.05 10
20 30-Jul 29.06 29.98 28.85 28.86 29.16 -0.69 69.26 16,270 2.72 8,768 1.89 0.03 5
21 29-Jul 29.04 29.43 28.52 29.06 28.94 1.86 69.74 23,551 3.94 19,368 4.18 0.06 11
22 28-Jul 29.55 29.55 27.62 28.53 28.84 -1.93 68.47 48,264 8.07 28,254 6.09 0.08 15
23 25-Jul 29.58 29.69 28.82 29.09 29.16 0.55 69.82 27,888 4.66 21,250 4.58 0.06 12
24 24-Jul 29.00 29.71 28.75 28.93 29.25 -0.86 69.43 19,055 3.19 13,763 2.97 0.04 8
25 23-Jul 29.63 29.84 28.30 29.18 29.06 0.97 70.03 24,198 4.05 14,656 3.16 0.04 8
26 22-Jul 29.51 30.49 28.41 28.90 29.34 -3.51 69.36 36,677 6.13 23,595 5.09 0.07 13
27 21-Jul 29.78 30.75 29.30 29.95 29.85 0.60 71.88 23,429 3.92 16,536 3.57 0.05 9
28 18-Jul 29.50 30.39 29.10 29.77 29.54 1.09 71.45 18,827 3.15 13,620 2.94 0.04 7
29 17-Jul 29.25 30.39 28.28 29.45 29.42 0.68 70.68 24,099 4.03 13,404 2.89 0.04 7
30 16-Jul 30.58 30.58 28.01 29.25 29.06 -2.66 70.20 58,427 9.77 35,485 7.65 0.10 19
31 15-Jul 29.69 30.13 29.69 30.05 29.93 1.21 72.12 11,403 1.91 8,007 1.73 0.02 4
32 14-Jul 29.57 30.09 29.42 29.69 29.74 0.41 71.26 15,659 2.62 11,663 2.52 0.03 6
33 11-Jul 29.80 29.97 29.33 29.57 29.56 -0.77 70.97 13,329 2.23 8,796 1.90 0.03 5
34 10-Jul 30.17 30.73 29.50 29.80 30.13 -1.06 71.52 56,963 9.52 16,525 3.56 0.05 9
35 09-Jul 29.35 30.20 29.20 30.12 29.83 2.21 72.29 20,732 3.47 15,728 3.39 0.05 9
36 08-Jul 29.79 29.79 29.10 29.47 29.43 -0.77 70.73 18,835 3.15 12,079 2.60 0.04 7
37 07-Jul 30.00 30.00 29.21 29.70 29.53 -0.40 71.28 17,467 2.92 11,893 2.56 0.04 6
38 04-Jul 29.42 30.79 29.06 29.82 29.67 1.36 71.57 45,149 7.55 18,099 3.90 0.05 10
39 03-Jul 29.41 29.90 29.35 29.42 29.49 0.03 70.61 19,592 3.28 12,718 2.74 0.04 7
40 02-Jul 29.87 30.86 29.23 29.41 29.77 -1.54 70.58 17,396 2.91 12,668 2.73 0.04 7
41 01-Jul 30.88 30.88 29.60 29.87 29.99 -1.32 71.69 23,039 3.85 13,407 2.89 0.04 7
42 30-Jun 30.89 30.89 30.11 30.27 30.48 -0.07 72.65 24,819 4.15 12,625 2.72 0.04 7
43 27-Jun 31.00 31.00 29.90 30.29 30.23 -1.30 72.70 52,779 8.82 35,671 7.69 0.11 19
44 26-Jun 29.31 32.20 29.31 30.69 31.33 4.21 73.66 205,069 34.29 54,056 11.66 0.17 29
45 25-Jun 29.80 29.84 28.33 29.45 29.41 1.31 70.68 16,690 2.79 5,242 1.13 0.02 3
46 24-Jun 30.31 30.31 28.35 29.07 29.59 0.52 69.77 24,311 4.06 15,505 3.34 0.05 8
47 23-Jun 29.14 29.68 28.70 28.92 29.16 -1.26 69.41 25,801 4.31 18,866 4.07 0.06 10
48 20-Jun 29.60 29.99 29.05 29.29 29.47 -0.85 70.30 17,931 3.00 13,575 2.93 0.04 7
49 19-Jun 29.75 30.99 29.40 29.54 29.77 -0.71 70.90 29,802 4.98 15,974 3.44 0.05 9
50 18-Jun 29.52 30.90 29.17 29.75 30.13 -0.57 71.40 34,745 5.81 19,735 4.26 0.06 11
51 17-Jun 31.49 31.50 29.70 29.92 30.29 -1.25 71.81 41,761 6.98 30,285 6.53 0.09 17
52 16-Jun 32.39 32.39 29.41 30.30 30.37 -2.70 72.72 45,902 7.67 23,757 5.12 0.07 13
53 13-Jun 32.96 32.96 31.00 31.14 31.55 -4.21 74.74 66,167 11.06 39,455 8.51 0.12 22
54 12-Jun 32.36 33.89 32.01 32.51 32.67 2.10 78.02 88,159 14.74 44,507 9.60 0.15 24
55 11-Jun 30.00 33.25 29.51 31.84 31.52 7.93 76.42 254,689 42.58 138,720 29.92 0.44 76
56 10-Jun 29.41 30.40 29.12 29.50 29.79 0.31 70.80 49,690 8.31 31,714 6.84 0.09 17
57 09-Jun 31.37 31.37 28.77 29.41 29.66 -1.47 70.58 48,973 8.19 24,505 5.28 0.07 13
58 06-Jun 28.54 30.39 28.53 29.85 29.60 4.08 71.64 65,977 11.03 42,355 9.13 0.13 23
59 05-Jun 29.14 29.50 28.25 28.68 28.74 -0.21 68.83 31,293 5.23 19,805 4.27 0.06 11
60 04-Jun 29.12 29.99 28.22 28.74 29.23 -1.27 68.98 48,807 8.16 25,995 5.61 0.08 14
61 03-Jun 29.38 30.80 29.00 29.11 29.53 0.83 69.86 63,248 10.57 30,774 6.64 0.09 17
62 02-Jun 29.99 30.17 28.21 28.87 29.43 -3.41 69.29 35,767 5.98 24,096 5.20 0.07 13
63 30-May 29.12 30.40 29.12 29.89 29.56 0.61 71.74 48,375 8.09 30,779 6.64 0.09 17
64 29-May 29.80 29.98 28.81 29.71 29.56 0.68 71.30 52,413 8.76 30,517 6.58 0.09 17
65 28-May 32.11 32.11 29.05 29.51 30.16 -8.86 70.82 131,825 22.04 78,854 17.01 0.24 43
66 27-May 32.25 34.40 31.81 32.38 32.83 -0.03 77.71 45,501 7.61 19,870 4.29 0.07 11
67 26-May 33.73 34.58 31.50 32.39 33.15 -1.34 77.74 71,615 11.97 37,272 8.04 0.12 20

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com