Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: RTNINDIA, RattanIndia Enterprises Limited, INE834M01019, Listing: 30-Jul-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 92.1 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 13-Aug-2024 Bumper: 43.66; Drift%: 9.96
Industry: Retailing Face Value: 2 Low52 Price: 37.42 Barrier: -; Drift%: -
Basic Industry: E-Retail E-Commerce Total Equity: 1,382,269,592 Low52 Date: 07-Apr-2025 SHP: 74.85 / 6.09 / 0.12 / 18.82
Q M W D
Trend Indicator
Float14: 0.33
High/Low Price Quarter: 66.17 / 38.3 Month: 45.79 / 38.3 Week: 49.0 / 42.77 Day: 49.3 / 47.81 Float67: 0.39
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 48.60 49.30 47.81 48.49 48.42 -0.19 6,702.63 1,865,515 1.91 642,604 2.09 3.11 0.25
2 21-May 47.62 48.69 47.25 48.58 48.16 1.55 6,715.07 1,828,237 1.87 764,557 2.49 3.68 0.29
3 20-May 48.77 49.09 47.55 47.84 48.14 -1.42 6,612.78 2,197,554 2.25 933,450 3.04 4.49 0.36
4 19-May 49.35 49.55 47.82 48.53 48.67 -0.19 6,708.15 3,263,046 3.34 1,117,455 3.64 5.44 0.43
5 16-May 47.44 49.00 47.11 48.62 48.41 3.29 6,720.59 3,176,881 3.25 1,216,720 3.96 5.89 0.46
6 15-May 46.56 47.97 46.15 47.07 47.17 1.84 6,506.34 3,525,311 3.61 1,292,430 4.21 6.10 0.49
7 14-May 46.25 46.73 45.30 46.22 46.07 0.63 6,388.85 3,060,264 3.14 1,081,568 3.52 4.98 0.41
8 13-May 44.24 46.15 43.66 45.93 45.36 3.82 6,348.76 3,297,415 3.38 1,142,622 3.72 5.18 0.44
9 12-May 44.04 44.80 42.77 44.24 43.91 8.14 6,115.16 3,470,044 3.56 1,192,095 3.88 5.23 0.46
10 09-May 39.05 41.10 38.99 40.91 40.10 1.54 5,654.86 2,585,047 2.65 757,772 2.47 3.04 0.29
11 08-May 41.05 41.92 40.18 40.29 41.20 -2.40 5,569.16 1,078,974 1.11 409,045 1.33 1.69 0.16
12 07-May 40.15 41.47 39.77 41.28 40.73 1.08 5,706.01 1,988,306 2.04 527,475 1.72 2.15 0.20
13 06-May 42.16 42.59 40.57 40.84 41.38 -3.66 5,645.19 1,247,701 1.28 521,785 1.70 2.16 0.20
14 05-May 41.49 42.50 41.04 42.39 41.92 2.61 5,859.44 1,103,977 1.13 391,279 1.28 1.64 0.15
15 02-May 41.45 42.41 40.50 41.31 41.69 -0.84 5,710.16 1,644,701 1.68 456,957 1.49 1.91 0.17
16 30-Apr 43.18 43.34 41.40 41.66 42.17 -4.54 5,758.54 1,729,789 1.77 695,344 2.27 2.93 0.27
17 29-Apr 43.79 44.48 43.40 43.64 43.80 -0.34 6,032.22 976,095 1.00 306,871 1.00 1.34 0.12
18 28-Apr 43.46 44.58 42.99 43.79 43.81 0.55 6,052.96 1,434,879 1.47 387,159 1.26 1.70 0.15
19 25-Apr 45.20 45.68 43.08 43.55 43.94 -4.47 6,019.78 1,991,591 2.04 762,677 2.49 3.35 0.29
20 24-Apr 45.55 46.58 45.46 45.59 45.86 -0.78 6,301.77 1,460,493 1.50 605,720 1.97 2.78 0.23
21 23-Apr 45.94 46.40 44.50 45.95 45.49 0.13 6,351.53 2,331,169 2.39 765,599 2.49 3.48 0.29
22 22-Apr 44.50 47.20 44.10 45.89 46.13 2.85 6,343.24 4,280,612 4.39 1,376,143 4.48 6.35 0.53
23 21-Apr 43.18 44.88 42.73 44.62 44.02 3.33 6,167.69 2,628,701 2.69 1,086,056 3.54 4.78 0.41
24 17-Apr 42.95 44.01 42.65 43.18 43.40 0.07 5,968.64 1,949,138 2.00 746,141 2.43 3.24 0.29
25 16-Apr 42.64 44.20 42.53 43.15 43.26 1.22 5,964.49 1,825,506 1.87 561,289 1.83 2.43 0.21
26 15-Apr 41.70 42.78 41.34 42.63 42.28 4.36 5,892.62 1,947,422 2.00 857,981 2.80 3.63 0.33
27 11-Apr 41.00 41.90 40.38 40.85 40.81 2.77 5,646.57 1,414,585 1.45 501,440 1.63 2.05 0.19
28 09-Apr 40.30 40.30 39.25 39.75 39.61 -1.22 5,494.52 1,155,507 1.18 397,329 1.29 1.57 0.15
29 08-Apr 40.90 40.99 39.41 40.24 39.99 3.63 5,562.25 1,866,974 1.91 500,823 1.63 2.00 0.19
30 07-Apr 38.36 39.52 37.42 38.83 38.35 -5.66 5,367.35 3,609,259 3.70 1,164,014 3.79 4.46 0.44
31 04-Apr 43.20 43.32 40.67 41.16 41.55 -5.31 5,689.42 3,589,031 3.68 2,082,649 6.79 8.65 0.80
32 03-Apr 42.49 43.80 42.49 43.47 43.21 1.64 6,008.73 3,102,607 3.18 1,554,150 5.06 6.72 0.59
33 02-Apr 43.10 43.19 41.77 42.77 42.67 -1.45 5,911.97 1,867,944 1.91 645,292 2.10 2.75 0.25
34 01-Apr 40.94 43.78 40.65 43.40 42.93 5.72 5,999.05 4,501,089 4.61 1,045,030 3.41 4.49 0.40
35 28-Mar 42.32 43.59 40.35 41.05 42.08 -3.00 5,674.22 3,231,843 3.31 1,516,363 4.94 6.38 0.58
36 27-Mar 40.21 43.45 40.21 42.32 41.97 2.64 5,849.76 5,884,650 6.03 2,879,303 9.38 12.08 1.10
37 26-Mar 42.62 43.17 40.94 41.23 41.99 -3.80 5,699.10 4,069,086 4.17 2,332,915 7.60 9.80 0.89
38 25-Mar 44.75 45.30 42.55 42.86 43.22 -4.07 5,924.41 4,067,801 4.17 2,592,751 8.45 11.21 0.99
39 24-Mar 44.18 45.79 44.18 44.68 44.90 1.96 6,175.98 4,549,179 4.66 2,545,725 8.30 11.43 0.97
40 21-Mar 42.71 44.71 42.38 43.82 43.89 2.07 6,057.11 4,912,926 5.03 2,274,324 7.41 9.98 0.87
41 20-Mar 43.49 45.59 42.41 42.93 43.64 2.09 5,934.08 8,597,305 8.81 2,324,080 7.57 10.14 0.89
42 19-Mar 40.90 42.65 40.90 42.05 41.82 3.06 5,812.44 3,470,841 3.56 1,476,446 4.81 6.17 0.56
43 18-Mar 38.62 41.62 38.62 40.80 40.38 6.31 5,639.66 7,509,025 7.69 1,432,621 4.67 5.78 0.55
44 17-Mar 39.45 39.73 38.30 38.38 38.93 -1.97 5,305.15 2,447,920 2.51 1,227,468 4.00 4.78 0.47
45 13-Mar 39.66 40.25 39.00 39.15 39.44 -1.81 5,411.59 2,188,827 2.24 947,978 3.09 3.74 0.36
46 12-Mar 41.10 41.67 39.80 39.87 40.44 -2.97 5,511.11 2,182,602 2.24 1,122,982 3.66 4.54 0.43
47 11-Mar 41.23 41.39 40.00 41.09 40.83 -0.89 5,679.75 1,549,500 1.59 583,286 1.90 2.38 0.22
48 10-Mar 43.84 44.40 41.10 41.46 42.35 -5.43 5,730.89 2,445,611 2.51 1,067,350 3.48 4.52 0.41
49 07-Mar 42.68 44.78 42.50 43.84 43.84 2.17 6,059.87 2,670,134 2.74 867,610 2.83 3.80 0.33
50 06-Mar 42.45 43.68 42.45 42.91 42.97 1.75 5,931.32 1,800,649 1.84 676,311 2.20 2.91 0.26
51 05-Mar 40.80 42.39 40.80 42.17 41.79 3.54 5,829.03 1,540,570 1.58 635,425 2.07 2.66 0.24
52 04-Mar 39.20 41.16 39.01 40.73 40.55 2.13 5,629.98 2,246,455 2.30 764,022 2.49 3.10 0.29
53 03-Mar 41.11 42.07 38.61 39.88 40.02 -2.80 5,512.49 4,034,376 4.13 1,583,963 5.16 6.34 0.61
54 28-Feb 42.20 42.73 40.59 41.03 41.43 -3.80 5,671.45 2,527,116 2.59 1,159,149 3.78 4.80 0.44
55 27-Feb 45.01 45.25 42.25 42.65 43.06 -3.29 5,895.38 1,960,756 2.01 678,952 2.21 2.92 0.26
56 25-Feb 44.91 45.90 43.78 44.10 44.78 -2.35 6,095.81 2,030,307 2.08 846,453 2.76 3.79 0.32
57 24-Feb 46.00 46.07 44.42 45.16 45.19 -2.53 6,242.33 1,234,561 1.26 428,016 1.39 1.93 0.16
58 21-Feb 46.51 48.35 45.90 46.33 46.83 -0.94 6,404.06 1,947,114 1.99 641,781 2.09 3.01 0.25
59 20-Feb 46.43 46.97 45.71 46.77 46.56 0.17 6,464.87 1,451,873 1.49 479,457 1.56 2.23 0.18
60 19-Feb 43.47 46.89 43.23 46.69 45.92 6.53 6,453.82 1,842,787 1.89 614,295 2.00 2.82 0.23
61 18-Feb 45.43 46.57 42.95 43.83 43.88 -3.92 6,058.49 2,704,782 2.77 1,146,889 3.74 5.03 0.44
62 17-Feb 45.35 46.45 44.11 45.62 45.40 -0.52 6,305.91 3,997,880 4.10 2,071,563 6.75 9.40 0.79
63 14-Feb 48.36 48.89 45.25 45.86 46.48 -5.68 6,339.09 1,644,967 1.69 746,629 2.43 3.47 0.29
64 13-Feb 48.30 49.93 48.25 48.62 49.08 0.19 6,720.59 1,075,608 1.10 350,214 1.14 1.72 0.13
65 12-Feb 48.68 49.27 45.96 48.53 47.80 -0.45 6,708.15 2,823,353 2.89 1,015,154 3.31 4.85 0.39
66 11-Feb 50.68 51.60 48.51 48.75 49.37 -4.07 6,738.56 2,274,251 2.33 1,087,043 3.54 5.37 0.42
67 10-Feb 52.30 52.68 50.60 50.82 51.24 -3.37 7,024.69 1,293,974 1.33 616,032 2.01 3.16 0.24

Similar Stocks: ZOMATO    CARTRADE    NYKAA    DIGIDRIVE    FIRSTCRY    ISFT    JAIPURKURT    SWIGGY    RTNINDIA    ARVINDPORT    KLL    WOMANCART   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com