Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ROSSELLIND, Rossell India Limited, INE847C01020, Listing: 25-Sep-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 97.24 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 2; VWAP21: Low52 Price: 53.3 Barrier: 63.1; Drift%: -2.48
Basic Industry: Tea & Coffee Total Equity: 62,428,270 Low52 Date: 28-Mar-2025 SHP: 74.8 / 1.16 / 2.66 / 21.38
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 82.5 / 53.3 Month: 69.0 / 62.1 Week: 64.0 / 61.0 Day: 63.38 / 60.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 62.73 63.38 60.25 61.57 62.34 -0.34 384.37 44,927 8.08 31,265 7.40 0.19 23
2 11-Nov 61.80 69.50 59.01 61.78 64.69 2.23 385.68 248,887 44.75 85,245 20.17 0.55 64
3 10-Nov 61.70 61.70 60.10 60.43 60.71 0.47 377.25 14,596 2.62 10,707 2.53 0.07 8
4 07-Nov 61.35 61.35 59.68 60.15 60.25 -0.30 375.51 8,756 1.57 6,646 1.57 0.04 5
5 06-Nov 60.70 61.59 60.00 60.33 60.40 -1.39 376.63 9,503 1.71 7,448 1.76 0.04 6
6 04-Nov 61.10 62.25 60.92 61.18 61.16 -0.11 381.94 6,566 1.18 5,347 1.27 0.03 4
7 03-Nov 61.53 63.10 61.01 61.25 61.48 -0.46 382.37 12,884 2.32 8,589 2.03 0.05 6
8 31-Oct 62.93 62.93 61.00 61.53 61.97 -2.22 384.12 16,605 2.99 13,648 3.23 0.08 10
9 30-Oct 62.01 63.80 61.21 62.93 62.63 1.48 392.86 12,862 2.31 10,015 2.37 0.06 8
10 29-Oct 61.50 63.80 61.50 62.01 62.42 -0.62 387.12 20,180 3.63 15,965 3.78 0.10 12
11 28-Oct 63.89 63.89 61.90 62.40 62.39 -0.49 389.55 7,888 1.42 5,685 1.35 0.04 4
12 27-Oct 64.00 64.00 62.30 62.71 62.88 -0.89 391.49 11,118 2.00 6,822 1.61 0.04 5
13 24-Oct 63.48 63.95 62.29 63.27 63.33 1.43 394.98 14,332 2.58 8,791 2.08 0.06 7
14 23-Oct 62.50 64.20 62.00 62.38 62.91 0.06 389.43 25,020 4.50 12,524 2.96 0.08 9
15 21-Oct 61.00 62.79 61.00 62.34 61.84 1.20 389.18 5,561 1.00 4,225 1.00 0.03 3
16 20-Oct 64.65 64.65 61.15 61.60 61.90 -0.84 384.56 10,119 1.82 7,246 1.71 0.04 5
17 17-Oct 64.23 64.23 60.72 62.12 62.21 -2.60 387.80 20,611 3.71 13,879 3.28 0.09 10
18 16-Oct 61.09 64.74 61.09 63.78 62.85 2.31 398.17 25,345 4.56 11,865 2.81 0.07 9
19 15-Oct 62.87 63.27 61.80 62.34 62.28 0.89 389.18 10,332 1.86 8,508 2.01 0.05 6
20 14-Oct 62.75 63.27 61.51 61.79 62.23 -1.53 385.74 13,341 2.40 9,815 2.32 0.06 7
21 13-Oct 62.05 63.12 62.00 62.75 62.51 -0.59 391.74 14,287 2.57 9,622 2.28 0.06 7
22 10-Oct 62.50 64.66 61.50 63.12 62.77 -0.36 394.05 20,168 3.63 11,942 2.83 0.07 9
23 09-Oct 65.08 65.08 62.11 63.35 63.22 -1.06 395.48 26,806 4.82 18,331 4.34 0.12 14
24 08-Oct 64.94 65.00 63.63 64.03 64.48 0.47 399.73 23,872 4.29 15,355 3.63 0.10 12
25 07-Oct 64.10 64.88 63.25 63.73 63.83 -1.50 397.86 22,154 3.98 12,799 3.03 0.08 10
26 06-Oct 65.00 65.57 63.37 64.70 64.28 0.00 403.91 13,519 2.43 9,371 2.22 0.06 7
27 03-Oct 64.40 65.61 62.95 64.70 64.47 0.47 403.91 28,128 5.06 18,861 4.46 0.12 14
28 01-Oct 65.15 65.15 63.01 64.40 63.84 1.19 402.04 12,012 2.16 8,554 2.02 0.05 6
29 30-Sep 64.85 64.90 63.14 63.64 63.73 0.00 397.29 9,444 1.70 5,129 1.21 0.03 4
30 29-Sep 63.15 64.89 63.01 63.64 63.73 0.68 397.29 10,636 1.91 6,228 1.47 0.04 5
31 26-Sep 66.50 66.50 63.10 63.21 64.12 -1.97 394.61 25,135 4.52 20,792 4.92 0.13 16
32 25-Sep 63.55 65.46 63.30 64.48 64.29 -1.03 402.54 21,471 3.86 12,752 3.02 0.08 10
33 24-Sep 66.57 66.58 63.45 65.15 65.03 -0.18 406.72 34,757 6.25 20,734 4.91 0.13 16
34 23-Sep 65.47 67.10 64.10 65.27 64.98 -0.31 407.47 27,777 4.99 16,053 3.80 0.10 12
35 22-Sep 66.00 67.21 65.01 65.47 65.76 -1.22 408.72 30,460 5.48 13,022 3.08 0.09 10
36 19-Sep 66.05 66.79 66.00 66.28 66.22 0.33 413.77 13,054 2.35 9,163 2.17 0.06 7
37 18-Sep 67.10 67.10 66.00 66.06 66.46 -0.21 412.40 40,343 7.25 31,284 7.40 0.21 23
38 17-Sep 65.13 66.90 64.65 66.20 65.94 1.94 413.28 32,691 5.88 21,212 5.02 0.14 16
39 16-Sep 62.80 65.47 62.80 64.94 64.40 2.25 405.41 24,944 4.48 17,008 4.02 0.11 13
40 15-Sep 63.02 64.45 62.72 63.51 63.42 0.60 396.48 34,050 6.12 18,371 4.35 0.12 14
41 12-Sep 64.22 64.81 62.10 63.13 63.30 -1.68 394.11 61,271 11.02 44,210 10.46 0.28 33
42 11-Sep 66.00 66.00 64.05 64.21 64.66 -0.33 400.85 30,686 5.52 22,557 5.34 0.15 17
43 10-Sep 65.11 66.81 64.24 64.42 65.19 -1.15 402.16 34,877 6.27 28,351 6.71 0.18 21
44 09-Sep 66.80 66.87 64.63 65.17 65.71 -2.44 406.85 22,433 4.03 13,834 3.27 0.09 10
45 08-Sep 67.79 67.79 65.21 66.80 66.26 1.77 417.02 12,421 2.23 5,770 1.37 0.04 4
46 05-Sep 67.05 68.47 65.00 65.64 65.78 -2.89 409.78 35,044 6.30 24,468 5.79 0.16 18
47 04-Sep 69.00 69.00 66.43 67.59 67.33 1.43 421.95 17,928 3.22 8,307 1.97 0.06 6
48 03-Sep 67.69 68.83 65.60 66.64 66.52 -1.55 416.02 25,958 4.67 17,308 4.10 0.12 13
49 02-Sep 66.94 68.55 66.30 67.69 67.85 1.12 422.58 29,217 5.25 17,256 4.08 0.12 13
50 01-Sep 64.98 69.00 64.90 66.94 67.07 3.14 417.89 28,153 5.06 21,457 5.08 0.14 16
51 29-Aug 65.06 65.85 64.06 64.90 64.95 -0.25 405.16 13,459 2.42 9,302 2.20 0.06 7
52 28-Aug 66.82 66.82 64.81 65.06 65.38 -2.63 406.16 12,993 2.34 8,710 2.06 0.06 7
53 26-Aug 68.65 68.65 65.02 66.82 66.50 -0.25 417.15 38,113 6.85 11,809 2.79 0.08 9
54 25-Aug 67.01 69.85 66.71 66.99 67.41 0.98 418.21 18,370 3.30 10,909 2.58 0.07 8
55 22-Aug 67.55 67.58 65.80 66.34 66.47 -0.79 414.15 22,359 4.02 15,568 3.68 0.10 12
56 21-Aug 66.80 68.25 66.60 66.87 67.30 -0.61 417.46 28,994 5.21 18,051 4.27 0.12 14
57 20-Aug 68.55 68.55 66.93 67.28 67.37 -0.07 420.02 17,866 3.21 12,389 2.93 0.08 9
58 19-Aug 67.50 68.28 66.91 67.33 67.54 -0.40 420.33 17,786 3.20 12,814 3.03 0.09 10
59 18-Aug 68.91 68.91 66.02 67.60 67.60 1.75 422.02 34,340 6.17 22,456 5.31 0.15 17
60 14-Aug 68.39 68.39 66.01 66.44 67.01 -1.04 414.77 21,554 3.88 12,453 2.95 0.08 9
61 13-Aug 67.82 69.29 67.00 67.14 67.45 -1.00 419.14 17,304 3.11 11,841 2.80 0.08 9
62 12-Aug 66.61 68.01 66.25 67.82 67.26 1.57 423.39 20,469 3.68 13,595 3.22 0.09 10
63 11-Aug 68.39 68.39 66.55 66.77 67.42 -1.66 416.83 25,565 4.60 15,929 3.77 0.11 12
64 08-Aug 67.20 70.19 67.04 67.90 68.63 1.30 423.89 60,497 10.88 32,222 7.62 0.22 24
65 07-Aug 69.75 69.75 66.00 67.03 67.55 -5.83 418.46 93,197 16.76 58,711 13.89 0.40 44
66 06-Aug 69.50 71.31 69.29 71.18 70.98 4.80 444.36 262,946 47.28 121,655 28.79 0.86 91
67 05-Aug 66.80 69.06 65.20 67.92 67.88 3.24 424.01 38,092 6.85 17,084 4.04 0.12 13

Similar Stocks: TATACONSUM    DTIL    GANGESSECU    GILLANDERS    GROBTEA    JAYSREETEA    MCLEODRUSS    NORBTEAEXP    PKTEA    ROSSELLIND    UNITEDTEA    CCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com