Stockint.com

Loading a wholistic market research tool


Research
Social

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: 26.53; Drift%: 7.27
Industry: Beverages Face Value: 10 Low52 Price: 20.05 Barrier: -; Drift%: -
Basic Industry: Breweries & Distilleries Total Equity: 24,000,000 Low52 Date: 01-Apr-2024 SHP: 23.59 / 0.0 / 0.0 / 76.4
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 30.35 / 21.3 Month: 27.0 / 22.02 Week: 27.0 / 23.42 Day: 30.0 / 27.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 28.45 30.00 27.11 28.61 28.67 0.56 68.66 48,644 5.26 26,357 4.28 0.08 0.14
2 02-Apr 27.00 28.62 26.53 28.45 28.15 9.34 68.28 67,785 7.33 42,570 6.91 0.12 0.23
3 01-Apr 25.40 27.30 25.11 26.02 25.88 3.87 62.45 27,420 2.97 15,509 2.52 0.04 0.08
4 28-Mar 24.08 25.08 23.50 25.05 24.47 4.03 60.12 14,095 1.53 9,974 1.62 0.02 0.05
5 27-Mar 25.05 25.54 23.42 24.08 24.33 -3.99 57.79 15,581 1.69 10,130 1.64 0.02 0.06
6 26-Mar 25.01 26.43 25.00 25.08 25.30 -1.84 60.19 10,742 1.16 8,710 1.41 0.02 0.05
7 25-Mar 26.55 27.00 25.10 25.55 25.85 -3.77 61.32 16,341 1.77 6,162 1.00 0.02 0.03
8 24-Mar 26.50 26.99 26.30 26.55 26.72 3.11 63.72 19,088 2.07 15,406 2.50 0.04 0.08
9 21-Mar 26.44 26.44 24.21 25.75 25.62 0.70 61.80 13,176 1.43 8,217 1.33 0.02 0.04
10 20-Mar 27.00 27.00 25.22 25.57 25.81 -0.81 61.37 16,204 1.75 10,610 1.72 0.03 0.06
11 19-Mar 24.90 26.20 24.16 25.78 25.55 5.66 61.87 20,049 2.17 16,088 2.61 0.04 0.09
12 18-Mar 23.90 24.72 22.28 24.40 24.19 2.09 58.56 18,442 2.00 12,466 2.02 0.03 0.07
13 17-Mar 25.48 25.48 23.75 23.90 24.48 -3.63 57.36 9,241 1.00 6,176 1.00 0.02 0.03
14 13-Mar 24.92 25.50 24.00 24.80 24.48 1.51 59.52 19,062 2.06 13,243 2.15 0.03 0.07
15 12-Mar 23.02 25.39 23.02 24.43 24.78 -0.33 58.63 12,228 1.32 9,394 1.52 0.02 0.05
16 11-Mar 25.98 25.98 24.00 24.51 24.83 -3.58 58.82 22,408 2.42 9,836 1.60 0.02 0.05
17 10-Mar 26.95 26.95 24.95 25.42 25.68 0.55 61.01 21,097 2.28 13,215 2.14 0.03 0.07
18 07-Mar 24.89 25.82 24.20 25.28 24.92 4.59 60.67 26,166 2.83 7,071 1.15 0.02 0.04
19 06-Mar 24.23 25.74 23.64 24.17 24.29 -0.21 58.01 32,744 3.54 17,251 2.80 0.04 0.09
20 05-Mar 24.90 24.90 22.80 24.22 24.00 6.70 58.13 25,473 2.76 14,913 2.42 0.00 0.08
21 04-Mar 22.73 24.95 22.02 22.70 22.95 -0.18 54.48 36,366 3.93 20,887 3.39 0.05 0.11
22 03-Mar 22.91 23.75 22.15 22.74 22.87 -0.74 54.58 20,531 2.22 14,519 2.36 0.03 0.08
23 28-Feb 24.79 24.79 22.12 22.91 22.85 -2.22 54.98 20,345 2.20 12,657 2.05 0.03 0.07
24 27-Feb 24.50 25.00 23.00 23.43 23.80 -3.30 56.23 14,010 1.52 9,250 1.50 0.02 0.05
25 25-Feb 25.30 25.30 23.95 24.23 24.44 -2.30 58.15 14,518 1.57 9,535 1.55 0.02 0.05
26 24-Feb 25.95 25.95 24.65 24.80 25.04 -1.98 59.52 9,106 0.99 6,266 1.02 0.02 0.03
27 21-Feb 24.90 25.73 24.32 25.30 25.42 4.07 60.72 25,247 2.73 18,425 2.99 0.05 0.10
28 20-Feb 23.63 24.63 23.25 24.31 24.12 4.92 58.34 18,259 1.98 10,160 1.65 0.02 0.06
29 19-Feb 22.45 24.70 21.30 23.17 23.09 3.02 55.61 21,764 2.35 14,589 2.37 0.03 0.08
30 18-Feb 25.70 25.70 21.80 22.49 22.60 -4.01 53.98 21,611 2.34 16,698 2.71 0.04 0.09
31 17-Feb 25.10 26.58 22.14 23.43 23.31 -4.79 56.23 27,809 3.01 16,829 2.73 0.04 0.09
32 14-Feb 26.34 27.89 23.23 24.61 25.13 -4.69 59.06 11,692 1.27 6,407 1.04 0.02 0.03
33 13-Feb 26.84 27.99 25.75 25.82 26.49 -1.86 61.97 14,882 1.61 9,991 1.62 0.03 0.05
34 12-Feb 26.31 27.50 25.12 26.31 26.26 -1.05 63.14 13,904 1.50 10,758 1.75 0.03 0.06
35 11-Feb 28.14 28.49 26.15 26.59 26.94 -5.51 63.82 13,985 1.51 7,137 1.16 0.02 0.04
36 10-Feb 28.79 28.99 27.42 28.14 28.00 2.44 67.54 14,535 1.57 8,727 1.42 0.00 0.05
37 07-Feb 28.95 28.95 27.24 27.47 27.61 0.66 65.93 18,801 2.03 11,437 1.86 0.03 0.06
38 06-Feb 27.44 28.28 26.30 27.29 27.34 1.00 65.50 7,771 0.84 4,190 0.68 0.01 0.02
39 05-Feb 26.06 27.70 26.06 27.02 27.23 2.31 64.85 18,245 1.97 11,600 1.88 0.03 0.06
40 04-Feb 28.09 28.09 26.01 26.41 26.81 -2.94 63.38 17,815 1.93 10,578 1.72 0.03 0.06
41 03-Feb 28.49 29.39 27.10 27.21 27.54 -4.49 65.30 16,506 1.79 11,697 1.90 0.03 0.06
42 01-Feb 29.34 29.34 26.58 28.49 28.48 1.86 68.38 25,214 2.73 14,973 2.43 0.04 0.08
43 31-Jan 27.80 28.25 26.00 27.97 27.80 3.71 67.13 15,911 1.72 12,669 2.06 0.04 0.07
44 30-Jan 27.36 27.98 26.80 26.97 27.04 0.52 64.73 17,094 1.85 12,143 1.97 0.03 0.07
45 29-Jan 26.52 27.84 25.66 26.83 27.06 1.17 64.39 27,499 2.98 19,599 3.18 0.05 0.11
46 28-Jan 26.66 28.32 26.41 26.52 27.40 -4.60 63.65 26,750 2.89 15,100 2.45 0.04 0.08
47 27-Jan 30.35 30.35 27.66 27.80 28.70 -4.53 66.72 34,803 3.77 16,168 2.62 0.05 0.09
48 24-Jan 28.88 29.66 27.61 29.12 29.01 3.08 69.89 61,861 6.69 27,501 4.46 0.08 0.15
49 23-Jan 28.23 28.25 26.71 28.25 28.12 4.74 67.80 39,477 4.27 22,324 3.62 0.06 0.12
50 22-Jan 28.82 28.82 26.45 26.91 27.27 -3.42 64.58 14,319 1.55 10,665 1.73 0.03 0.06
51 21-Jan 28.35 28.35 27.50 27.83 27.95 -1.87 66.79 12,014 1.30 9,567 1.55 0.03 0.05
52 20-Jan 29.11 29.48 27.42 28.35 28.16 0.92 68.04 21,305 2.31 13,694 2.22 0.04 0.07
53 17-Jan 28.50 29.00 27.01 28.09 28.13 0.61 67.42 18,131 1.96 0 0.00 0.00 0.10
54 16-Jan 29.10 29.10 26.81 27.92 28.21 0.68 67.01 14,289 1.55 0 0.00 0.00 0.08
55 15-Jan 27.99 28.00 26.95 27.73 27.72 2.67 66.55 14,271 1.54 0 0.00 0.00 0.08
56 14-Jan 27.30 28.17 26.12 26.99 26.94 -1.07 64.78 10,595 1.15 0 0.00 0.00 0.06
57 13-Jan 28.03 29.39 26.62 27.28 27.60 -2.75 65.47 13,584 1.47 0 0.00 0.00 0.07
58 10-Jan 28.89 28.90 26.22 28.03 27.79 1.78 67.27 20,112 2.18 0 0.00 0.00 0.11
59 09-Jan 27.31 28.44 26.06 27.53 27.22 0.80 66.07 19,517 2.11 0 0.00 0.00 0.11
60 08-Jan 26.64 27.50 25.73 27.31 26.64 2.45 65.54 19,329 2.09 0 0.00 0.00 0.11
61 07-Jan 26.89 27.73 25.71 26.64 26.22 -0.94 63.94 18,705 2.02 0 0.00 0.00 0.10
62 06-Jan 28.81 28.81 26.37 26.89 27.15 -3.24 64.54 35,184 3.81 0 0.00 0.00 0.19
63 03-Jan 27.92 27.92 27.76 27.76 27.91 -0.58 66.62 3,758 0.41 0 0.00 0.00 0.02
64 02-Jan 28.49 28.49 27.92 27.92 28.32 -2.04 67.01 3,517 0.38 0 0.00 0.00 0.02
65 01-Jan 28.74 28.74 28.49 28.49 28.71 -0.91 68.38 1,846 0.20 0 0.00 0.00 0.01
66 31-Dec 29.00 29.00 28.75 28.75 28.85 -1.22 69.00 2,918 0.32 0 0.00 0.00 0.02
67 30-Dec 29.59 29.59 29.10 29.10 29.55 -1.68 69.84 7,209 0.78 0 0.00 0.00 0.04

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