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: 34.58 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 26-May-2025 Bumper: -; Drift%: -
Industry: Beverages Face Value: 10; VWAP21: Low52 Price: 16.3 Barrier: 19.89; Drift%: -2.42
Basic Industry: Breweries & Distilleries Total Equity: 24,000,000 Low52 Date: 05-Mar-2026 SHP: 23.59 / 0.0 / 0.0 / 76.41
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 30.35 / 21.3 Month: 25.99 / 22.1 Week: 20.29 / 18.9 Day: 19.69 / 18.67 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 19.69 19.69 18.67 19.42 19.28 0.62 46.61 13,564 2.45 9,511 4.63 0.02 5
2 01-Apr 18.20 19.89 18.05 19.30 19.41 6.04 46.32 16,070 2.90 10,822 5.27 0.02 6
3 30-Mar 18.10 19.34 17.52 18.20 18.33 -2.15 43.68 13,043 2.35 10,723 5.23 0.02 6
4 27-Mar 19.45 19.45 18.35 18.60 18.78 -4.57 44.64 24,764 4.47 21,552 10.50 0.04 12
5 25-Mar 18.01 20.50 18.01 19.49 19.39 6.74 46.78 52,592 9.49 39,035 19.02 0.08 21
6 24-Mar 18.69 19.20 17.85 18.26 18.55 5.92 43.82 31,945 5.76 18,325 8.93 0.03 10
7 23-Mar 18.80 19.14 17.06 17.24 17.82 -7.66 41.38 34,841 6.29 22,771 11.10 0.04 12
8 20-Mar 19.19 19.75 18.20 18.67 18.76 -0.74 44.81 22,865 4.13 15,614 7.61 0.03 9
9 19-Mar 18.96 19.47 18.63 18.81 18.99 -1.52 45.14 14,990 2.70 7,387 3.60 0.01 4
10 18-Mar 18.77 19.67 18.67 19.10 19.05 1.76 45.84 8,831 1.59 6,334 3.09 0.01 3
11 17-Mar 18.84 19.86 18.30 18.77 18.92 0.54 45.05 15,922 2.87 13,696 6.67 0.03 7
12 16-Mar 19.79 19.79 18.36 18.67 19.19 -3.31 44.81 10,991 1.98 7,899 3.85 0.02 4
13 13-Mar 18.65 19.67 18.61 19.31 19.22 3.54 46.34 26,824 4.84 21,521 10.49 0.04 12
14 12-Mar 18.25 18.98 18.25 18.65 18.61 0.16 44.76 6,053 1.09 4,217 2.06 0.01 2
15 11-Mar 18.36 19.40 18.36 18.62 18.75 -0.53 44.69 24,780 4.47 15,177 7.40 0.03 8
16 10-Mar 19.30 19.43 18.52 18.72 18.79 0.48 44.93 23,106 4.17 13,896 6.77 0.03 8
17 09-Mar 20.90 20.90 18.30 18.63 19.72 -9.34 44.71 215,585 38.89 106,331 51.82 0.21 58
18 06-Mar 16.79 20.55 16.79 20.55 19.85 19.96 49.32 165,139 29.79 86,351 42.08 0.17 47
19 05-Mar 18.49 18.49 16.30 17.13 17.25 1.78 41.11 31,499 5.68 19,840 9.67 0.03 11
20 04-Mar 18.00 18.00 16.51 16.83 17.13 -4.65 40.39 20,525 3.70 14,327 6.98 0.02 8
21 02-Mar 19.08 19.08 17.06 17.65 17.92 -7.54 42.36 29,135 5.26 19,971 9.73 0.04 11
22 27-Feb 19.16 19.49 18.90 19.09 19.15 -0.37 45.82 7,636 1.38 6,613 3.22 0.01 4
23 26-Feb 19.11 20.14 19.04 19.16 19.26 -1.03 45.98 7,149 1.29 6,611 3.22 0.01 4
24 25-Feb 19.47 19.98 19.01 19.36 19.35 -0.56 46.46 8,515 1.54 6,988 3.41 0.01 4
25 24-Feb 20.10 20.10 19.10 19.47 19.65 -0.76 46.73 5,835 1.05 4,486 2.19 0.01 2
26 23-Feb 20.29 20.29 19.21 19.62 19.68 -1.01 47.09 9,326 1.68 6,061 2.95 0.01 3
27 20-Feb 19.85 20.39 19.21 19.82 19.81 -0.15 47.57 18,126 3.27 9,616 4.69 0.02 5
28 19-Feb 19.89 20.30 19.42 19.85 19.78 -0.25 47.64 11,279 2.03 8,393 4.09 0.02 5
29 18-Feb 20.38 20.38 19.37 19.90 19.92 0.66 47.76 8,600 1.55 5,008 2.44 0.01 3
30 17-Feb 20.38 20.38 19.20 19.77 19.56 -0.85 47.45 11,080 2.00 7,195 3.51 0.01 4
31 16-Feb 20.48 20.49 19.80 19.94 20.04 -1.87 47.86 8,845 1.60 5,418 2.64 0.01 3
32 13-Feb 20.00 20.50 19.82 20.32 20.10 0.44 48.77 6,573 1.19 4,301 2.10 0.01 2
33 12-Feb 20.85 20.85 20.00 20.23 20.23 0.20 48.55 12,936 2.33 8,417 4.10 0.02 5
34 11-Feb 21.00 21.00 19.80 20.19 20.20 -0.88 48.46 18,076 3.26 11,443 5.58 0.02 6
35 10-Feb 21.56 21.56 19.25 20.37 20.15 -3.23 48.89 38,682 6.98 23,649 11.52 0.05 13
36 09-Feb 20.12 22.01 20.12 21.05 20.95 1.54 50.52 18,264 3.29 9,269 4.52 0.02 5
37 06-Feb 20.15 22.00 19.72 20.73 20.80 2.78 49.75 31,301 5.65 21,784 10.62 0.05 12
38 05-Feb 20.30 21.31 19.71 20.17 20.27 -1.08 48.41 11,392 2.06 9,891 4.82 0.02 5
39 04-Feb 20.02 20.94 20.02 20.39 20.42 0.54 48.94 26,013 4.69 16,763 8.17 0.03 9
40 03-Feb 20.33 21.77 19.96 20.28 20.50 -0.25 48.67 10,032 1.81 6,150 3.00 0.01 3
41 02-Feb 21.08 22.47 20.10 20.33 21.18 -3.33 48.79 39,508 7.13 14,356 7.00 0.03 8
42 01-Feb 21.80 21.80 19.33 21.03 20.42 5.41 50.47 36,694 6.62 10,216 4.98 0.02 6
43 30-Jan 21.50 22.17 19.60 19.95 21.00 -4.91 47.88 207,519 37.44 70,820 34.51 0.00 39
44 29-Jan 19.20 21.79 19.20 20.98 20.69 5.80 50.35 37,403 6.75 33,875 16.51 0.07 18
45 28-Jan 19.12 20.39 19.02 19.83 19.41 3.23 47.59 12,518 2.26 9,120 4.44 0.02 5
46 27-Jan 21.80 21.80 19.02 19.21 19.67 -1.99 46.10 23,869 4.31 15,717 7.66 0.03 9
47 23-Jan 19.69 21.49 19.16 19.60 19.85 -1.56 47.04 76,747 13.85 21,071 10.27 0.04 11
48 22-Jan 21.95 21.95 19.21 19.91 19.88 -1.14 47.78 12,765 2.30 8,850 4.31 0.02 5
49 21-Jan 19.80 20.94 19.60 20.14 20.17 1.72 48.34 22,994 4.15 14,929 7.28 0.03 8
50 20-Jan 20.27 21.93 19.11 19.80 20.22 -6.34 47.52 42,109 7.60 28,392 13.84 0.06 15
51 19-Jan 22.20 22.20 21.05 21.14 21.30 -3.87 50.74 18,315 3.30 14,343 6.99 0.03 8
52 16-Jan 22.02 22.25 21.40 21.99 22.01 -0.14 52.78 13,210 2.38 8,501 4.14 0.02 5
53 14-Jan 21.20 22.48 21.20 22.02 22.03 0.46 52.85 7,518 1.36 5,427 2.64 0.01 3
54 13-Jan 22.81 22.92 21.50 21.92 22.12 -2.10 52.61 10,943 1.97 9,069 4.42 0.02 5
55 12-Jan 22.35 23.15 22.13 22.39 22.48 -0.49 53.74 7,843 1.41 5,882 2.87 0.01 3
56 09-Jan 22.93 23.38 22.30 22.50 22.58 0.09 54.00 11,738 2.12 9,263 4.51 0.02 5
57 08-Jan 23.38 23.77 22.26 22.48 23.01 -3.44 53.95 20,108 3.63 14,049 6.85 0.03 8
58 07-Jan 23.02 24.02 23.02 23.28 23.43 -0.89 55.87 15,937 2.88 11,730 5.72 0.03 6
59 06-Jan 23.00 23.80 23.00 23.49 23.56 0.43 56.38 12,795 2.31 10,711 5.22 0.03 6
60 05-Jan 23.55 24.87 23.16 23.39 23.56 -3.51 56.14 43,613 7.87 36,484 17.78 0.09 20
61 02-Jan 23.65 25.47 22.84 24.24 24.38 5.03 58.18 146,389 26.41 77,029 37.54 0.19 42
62 01-Jan 23.66 23.66 22.73 23.08 23.38 -0.43 55.39 25,135 4.53 15,042 7.33 0.04 8
63 31-Dec 23.79 23.80 22.16 23.18 23.21 0.04 55.63 31,984 5.77 15,425 7.52 0.04 8
64 30-Dec 22.80 23.80 22.80 23.17 23.25 1.62 55.61 5,542 1.00 2,051 1.00 0.00 1
65 29-Dec 22.51 23.94 22.51 22.80 23.08 -1.38 54.72 44,488 8.03 20,023 9.76 0.05 11
66 26-Dec 23.56 23.94 23.01 23.12 23.45 0.09 55.49 40,888 7.38 10,775 5.25 0.03 6
67 24-Dec 22.83 23.80 22.50 23.10 23.33 1.18 55.44 38,639 6.97 21,603 10.53 0.05 12

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com