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: 38.69 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 05-Aug-2024 Bumper: -; Drift%: -
Industry: Beverages Face Value: 10; VWAP21: Low52 Price: 21.28 Barrier: -; Drift%: -
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: 34.58 / 24.61 Week: 30.89 / 29.06 Day: 29.97 / 29.33 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 29.80 29.97 29.33 29.57 29.56 -0.77 70.97 13,329 1.36 8,796 1.68 0.03 5
2 10-Jul 30.17 30.73 29.50 29.80 30.13 -1.06 71.52 56,963 5.82 16,525 3.15 0.05 9
3 09-Jul 29.35 30.20 29.20 30.12 29.83 2.21 72.29 20,732 2.12 15,728 3.00 0.05 9
4 08-Jul 29.79 29.79 29.10 29.47 29.43 -0.77 70.73 18,835 1.92 12,079 2.30 0.04 7
5 07-Jul 30.00 30.00 29.21 29.70 29.53 -0.40 71.28 17,467 1.78 11,893 2.27 0.04 6
6 04-Jul 29.42 30.79 29.06 29.82 29.67 1.36 71.57 45,149 4.61 18,099 3.45 0.05 10
7 03-Jul 29.41 29.90 29.35 29.42 29.49 0.03 70.61 19,592 2.00 12,718 2.43 0.04 7
8 02-Jul 29.87 30.86 29.23 29.41 29.77 -1.54 70.58 17,396 1.78 12,668 2.42 0.04 7
9 01-Jul 30.88 30.88 29.60 29.87 29.99 -1.32 71.69 23,039 2.35 13,407 2.56 0.04 7
10 30-Jun 30.89 30.89 30.11 30.27 30.48 -0.07 72.65 24,819 2.54 12,625 2.41 0.04 7
11 27-Jun 31.00 31.00 29.90 30.29 30.23 -1.30 72.70 52,779 5.39 35,671 6.80 0.11 19
12 26-Jun 29.31 32.20 29.31 30.69 31.33 4.21 73.66 205,069 20.96 54,056 10.31 0.17 29
13 25-Jun 29.80 29.84 28.33 29.45 29.41 1.31 70.68 16,690 1.71 5,242 1.00 0.02 3
14 24-Jun 30.31 30.31 28.35 29.07 29.59 0.52 69.77 24,311 2.48 15,505 2.96 0.05 8
15 23-Jun 29.14 29.68 28.70 28.92 29.16 -1.26 69.41 25,801 2.64 18,866 3.60 0.06 10
16 20-Jun 29.60 29.99 29.05 29.29 29.47 -0.85 70.30 17,931 1.83 13,575 2.59 0.04 7
17 19-Jun 29.75 30.99 29.40 29.54 29.77 -0.71 70.90 29,802 3.05 15,974 3.05 0.05 9
18 18-Jun 29.52 30.90 29.17 29.75 30.13 -0.57 71.40 34,745 3.55 19,735 3.76 0.06 11
19 17-Jun 31.49 31.50 29.70 29.92 30.29 -1.25 71.81 41,761 4.27 30,285 5.78 0.09 17
20 16-Jun 32.39 32.39 29.41 30.30 30.37 -2.70 72.72 45,902 4.69 23,757 4.53 0.07 13
21 13-Jun 32.96 32.96 31.00 31.14 31.55 -4.21 74.74 66,167 6.76 39,455 7.53 0.12 22
22 12-Jun 32.36 33.89 32.01 32.51 32.67 2.10 78.02 88,159 9.01 44,507 8.49 0.15 24
23 11-Jun 30.00 33.25 29.51 31.84 31.52 7.93 76.42 254,689 26.03 138,720 26.46 0.44 76
24 10-Jun 29.41 30.40 29.12 29.50 29.79 0.31 70.80 49,690 5.08 31,714 6.05 0.09 17
25 09-Jun 31.37 31.37 28.77 29.41 29.66 -1.47 70.58 48,973 5.00 24,505 4.67 0.07 13
26 06-Jun 28.54 30.39 28.53 29.85 29.60 4.08 71.64 65,977 6.74 42,355 8.08 0.13 23
27 05-Jun 29.14 29.50 28.25 28.68 28.74 -0.21 68.83 31,293 3.20 19,805 3.78 0.06 11
28 04-Jun 29.12 29.99 28.22 28.74 29.23 -1.27 68.98 48,807 4.99 25,995 4.96 0.08 14
29 03-Jun 29.38 30.80 29.00 29.11 29.53 0.83 69.86 63,248 6.46 30,774 5.87 0.09 17
30 02-Jun 29.99 30.17 28.21 28.87 29.43 -3.41 69.29 35,767 3.65 24,096 4.60 0.07 13
31 30-May 29.12 30.40 29.12 29.89 29.56 0.61 71.74 48,375 4.94 30,779 5.87 0.09 17
32 29-May 29.80 29.98 28.81 29.71 29.56 0.68 71.30 52,413 5.36 30,517 5.82 0.09 17
33 28-May 32.11 32.11 29.05 29.51 30.16 -8.86 70.82 131,825 13.47 78,854 15.04 0.24 43
34 27-May 32.25 34.40 31.81 32.38 32.83 -0.03 77.71 45,501 4.65 19,870 3.79 0.07 11
35 26-May 33.73 34.58 31.50 32.39 33.15 -1.34 77.74 71,615 7.32 37,272 7.11 0.12 20
36 23-May 31.51 33.95 31.51 32.83 33.07 2.08 78.79 124,912 12.76 87,226 16.64 0.29 48
37 22-May 30.93 33.09 30.00 32.16 31.63 5.10 77.18 111,932 11.44 71,012 13.54 0.22 39
38 21-May 30.30 31.72 30.20 30.60 30.69 1.02 73.44 27,203 2.78 15,178 2.89 0.05 8
39 20-May 32.70 32.79 30.10 30.29 31.37 -7.37 72.70 60,277 6.16 39,190 7.47 0.12 21
40 19-May 30.37 34.39 29.95 32.70 32.15 10.44 78.48 236,781 24.20 125,716 23.98 0.40 69
41 16-May 27.99 30.10 27.99 29.61 29.40 7.67 71.06 116,514 11.91 65,215 12.44 0.19 36
42 15-May 27.90 28.10 27.31 27.50 27.73 0.40 66.00 16,383 1.67 10,923 2.08 0.03 6
43 14-May 26.81 28.28 26.31 27.39 27.74 2.16 65.74 38,129 3.90 24,507 4.67 0.07 13
44 13-May 26.52 27.30 26.52 26.81 26.95 -0.41 64.34 11,541 1.18 8,045 1.53 0.02 4
45 12-May 27.49 27.49 26.50 26.92 26.89 5.03 64.61 14,718 1.50 10,270 1.96 0.03 6
46 09-May 25.00 25.95 24.80 25.63 25.43 -0.27 61.51 9,785 1.00 6,845 1.31 0.02 4
47 08-May 25.98 26.33 25.62 25.70 25.97 -0.70 61.68 17,339 1.77 10,241 1.95 0.03 6
48 07-May 25.42 26.10 24.61 25.88 25.49 1.81 62.11 28,550 2.92 16,821 3.21 0.04 9
49 06-May 27.06 27.57 24.70 25.42 26.20 -6.72 61.01 54,830 5.60 46,279 8.83 0.12 25
50 05-May 26.81 27.63 26.81 27.25 27.29 1.60 65.40 13,210 1.35 9,532 1.82 0.03 5
51 02-May 27.62 27.89 26.36 26.82 27.11 -0.81 64.37 40,752 4.16 18,126 3.46 0.05 10
52 30-Apr 28.07 28.18 26.99 27.04 27.27 -1.24 64.90 16,403 1.68 11,590 2.21 0.03 6
53 29-Apr 28.00 28.24 27.07 27.38 27.59 0.77 65.71 22,431 2.29 10,676 2.04 0.03 6
54 28-Apr 27.62 28.39 27.03 27.17 27.62 -1.49 65.21 29,226 2.99 18,500 3.53 0.05 10
55 25-Apr 28.56 29.34 27.15 27.58 27.76 -3.77 66.19 42,623 4.36 25,132 4.79 0.07 14
56 24-Apr 30.86 30.86 28.25 28.66 29.34 -3.24 68.78 90,357 9.23 48,197 9.19 0.14 26
57 23-Apr 31.99 32.44 29.31 29.62 30.62 -6.62 71.09 112,801 11.53 67,398 12.85 0.21 37
58 22-Apr 28.70 33.98 27.87 31.72 32.93 12.01 76.13 678,317 69.32 323,670 61.73 1.07 177
59 21-Apr 27.50 28.70 27.50 28.32 28.12 1.32 67.97 40,475 4.14 28,228 5.38 0.08 15
60 17-Apr 27.26 28.50 27.26 27.95 27.92 1.82 67.08 22,874 2.34 14,910 2.84 0.04 8
61 16-Apr 27.00 28.00 26.99 27.45 27.32 2.43 65.88 23,395 2.39 13,566 2.59 0.04 7
62 15-Apr 27.87 28.50 26.25 26.80 27.42 -2.69 64.32 43,379 4.43 32,983 6.29 0.09 18
63 11-Apr 29.97 29.97 27.23 27.54 27.90 -0.54 66.10 25,968 2.65 15,031 2.87 0.04 8
64 09-Apr 27.72 28.90 27.01 27.69 28.02 2.40 66.46 30,008 3.07 21,846 4.17 0.06 12
65 08-Apr 26.00 28.50 25.75 27.04 27.01 7.13 64.90 23,260 2.38 12,212 2.33 0.03 7
66 07-Apr 26.15 27.40 23.40 25.24 25.32 -9.27 60.58 34,750 3.55 22,072 4.21 0.06 12
67 04-Apr 28.61 29.70 27.01 27.82 28.29 -2.76 66.77 23,129 2.36 14,836 2.83 0.04 8

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