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: -; Drift%: -
Industry: Retailing Face Value: 2 Low52 Price: 38.3 Barrier: -; Drift%: -
Basic Industry: E-Retail E-Commerce Total Equity: 1,382,269,592 Low52 Date: 17-Mar-2025 SHP: 74.86 / 5.99 / 0.1 / 18.94
Q M W D
Trend Indicator
Float14: 0.68
High/Low Price Quarter: 66.17 / 38.3 Month: 45.79 / 38.3 Week: 45.79 / 40.21 Day: 43.8 / 42.49 Float67: 0.37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 43.20 43.32 40.67 41.16 41.55 -5.31 5,689.42 3,589,031 2.33 2,082,649 3.57 8.65 0.80
2 03-Apr 42.49 43.80 42.49 43.47 43.21 1.64 6,008.73 3,102,607 2.01 1,554,150 2.66 6.72 0.59
3 02-Apr 43.10 43.19 41.77 42.77 42.67 -1.45 5,911.97 1,867,944 1.21 645,292 1.11 2.75 0.25
4 01-Apr 40.94 43.78 40.65 43.40 42.93 5.72 5,999.05 4,501,089 2.92 1,045,030 1.79 4.49 0.40
5 28-Mar 42.32 43.59 40.35 41.05 42.08 -3.00 5,674.22 3,231,843 2.10 1,516,363 2.60 6.38 0.58
6 27-Mar 40.21 43.45 40.21 42.32 41.97 2.64 5,849.76 5,884,650 3.82 2,879,303 4.94 12.08 1.10
7 26-Mar 42.62 43.17 40.94 41.23 41.99 -3.80 5,699.10 4,069,086 2.64 2,332,915 4.00 9.80 0.89
8 25-Mar 44.75 45.30 42.55 42.86 43.22 -4.07 5,924.41 4,067,801 2.64 2,592,751 4.45 11.21 0.99
9 24-Mar 44.18 45.79 44.18 44.68 44.90 1.96 6,175.98 4,549,179 2.95 2,545,725 4.36 11.43 0.97
10 21-Mar 42.71 44.71 42.38 43.82 43.89 2.07 6,057.11 4,912,926 3.19 2,274,324 3.90 9.98 0.87
11 20-Mar 43.49 45.59 42.41 42.93 43.64 2.09 5,934.08 8,597,305 5.58 2,324,080 3.98 10.14 0.89
12 19-Mar 40.90 42.65 40.90 42.05 41.82 3.06 5,812.44 3,470,841 2.25 1,476,446 2.53 6.17 0.56
13 18-Mar 38.62 41.62 38.62 40.80 40.38 6.31 5,639.66 7,509,025 4.87 1,432,621 2.46 5.78 0.55
14 17-Mar 39.45 39.73 38.30 38.38 38.93 -1.97 5,305.15 2,447,920 1.59 1,227,468 2.10 4.78 0.47
15 13-Mar 39.66 40.25 39.00 39.15 39.44 -1.81 5,411.59 2,188,827 1.42 947,978 1.63 3.74 0.36
16 12-Mar 41.10 41.67 39.80 39.87 40.44 -2.97 5,511.11 2,182,602 1.42 1,122,982 1.93 4.54 0.43
17 11-Mar 41.23 41.39 40.00 41.09 40.83 -0.89 5,679.75 1,549,500 1.01 583,286 1.00 2.38 0.22
18 10-Mar 43.84 44.40 41.10 41.46 42.35 -5.43 5,730.89 2,445,611 1.59 1,067,350 1.83 4.52 0.41
19 07-Mar 42.68 44.78 42.50 43.84 43.84 2.17 6,059.87 2,670,134 1.73 867,610 1.49 3.80 0.33
20 06-Mar 42.45 43.68 42.45 42.91 42.97 1.75 5,931.32 1,800,649 1.17 676,311 1.16 2.91 0.26
21 05-Mar 40.80 42.39 40.80 42.17 41.79 3.54 5,829.03 1,540,570 1.00 635,425 1.09 2.66 0.24
22 04-Mar 39.20 41.16 39.01 40.73 40.55 2.13 5,629.98 2,246,455 1.46 764,022 1.31 3.10 0.29
23 03-Mar 41.11 42.07 38.61 39.88 40.02 -2.80 5,512.49 4,034,376 2.62 1,583,963 2.72 6.34 0.61
24 28-Feb 42.20 42.73 40.59 41.03 41.43 -3.80 5,671.45 2,527,116 1.64 1,159,149 1.99 4.80 0.44
25 27-Feb 45.01 45.25 42.25 42.65 43.06 -3.29 5,895.38 1,960,756 1.27 678,952 1.16 2.92 0.26
26 25-Feb 44.91 45.90 43.78 44.10 44.78 -2.35 6,095.81 2,030,307 1.32 846,453 1.45 3.79 0.32
27 24-Feb 46.00 46.07 44.42 45.16 45.19 -2.53 6,242.33 1,234,561 0.80 428,016 0.73 1.93 0.16
28 21-Feb 46.51 48.35 45.90 46.33 46.83 -0.94 6,404.06 1,947,114 1.26 641,781 1.10 3.01 0.25
29 20-Feb 46.43 46.97 45.71 46.77 46.56 0.17 6,464.87 1,451,873 0.94 479,457 0.82 2.23 0.18
30 19-Feb 43.47 46.89 43.23 46.69 45.92 6.53 6,453.82 1,842,787 1.20 614,295 1.05 2.82 0.23
31 18-Feb 45.43 46.57 42.95 43.83 43.88 -3.92 6,058.49 2,704,782 1.76 1,146,889 1.97 5.03 0.44
32 17-Feb 45.35 46.45 44.11 45.62 45.40 -0.52 6,305.91 3,997,880 2.60 2,071,563 3.55 9.40 0.79
33 14-Feb 48.36 48.89 45.25 45.86 46.48 -5.68 6,339.09 1,644,967 1.07 746,629 1.28 3.47 0.29
34 13-Feb 48.30 49.93 48.25 48.62 49.08 0.19 6,720.59 1,075,608 0.70 350,214 0.60 1.72 0.13
35 12-Feb 48.68 49.27 45.96 48.53 47.80 -0.45 6,708.15 2,823,353 1.83 1,015,154 1.74 4.85 0.39
36 11-Feb 50.68 51.60 48.51 48.75 49.37 -4.07 6,738.56 2,274,251 1.48 1,087,043 1.86 5.37 0.42
37 10-Feb 52.30 52.68 50.60 50.82 51.24 -3.37 7,024.69 1,293,974 0.84 616,032 1.06 3.16 0.24
38 07-Feb 52.99 53.25 52.00 52.59 52.59 -1.04 7,269.36 1,169,259 0.76 423,175 0.73 2.23 0.16
39 06-Feb 53.45 54.26 52.57 53.14 53.51 -1.01 7,345.38 1,521,249 0.99 756,182 1.30 4.05 0.29
40 05-Feb 52.75 54.64 52.60 53.68 53.77 0.71 7,420.02 1,882,357 1.22 653,933 1.12 3.52 0.25
41 04-Feb 55.51 56.79 52.63 53.30 54.42 -3.23 7,367.50 5,003,057 3.25 1,027,100 1.76 5.59 0.39
42 03-Feb 56.00 57.24 54.64 55.08 55.59 -4.28 7,613.54 1,860,049 1.21 716,338 1.23 3.98 0.27
43 01-Feb 55.00 60.00 55.00 57.54 58.61 5.50 7,953.58 11,347,799 7.37 899,004 1.54 5.27 0.34
44 31-Jan 53.11 55.09 52.77 54.54 54.25 2.42 7,538.90 1,498,709 0.97 625,536 1.07 3.39 0.24
45 30-Jan 53.21 54.70 52.89 53.25 53.72 -0.49 7,360.59 1,388,273 0.90 564,380 0.97 3.03 0.22
46 29-Jan 51.33 54.04 51.20 53.51 53.28 3.66 7,396.52 1,244,953 0.81 349,811 0.60 1.86 0.13
47 28-Jan 53.44 53.82 50.20 51.62 51.51 -2.71 7,135.28 3,050,336 1.98 1,110,922 1.90 5.72 0.42
48 27-Jan 54.00 56.54 52.54 53.06 53.68 -5.97 7,334.32 2,477,341 1.61 1,104,647 1.89 5.93 0.42
49 24-Jan 58.73 59.12 56.01 56.43 57.32 -3.72 7,800.15 942,180 0.61 368,382 0.63 2.11 0.14
50 23-Jan 58.95 59.49 58.28 58.61 58.90 -1.02 8,101.48 864,062 0.56 285,959 0.49 1.68 0.11
51 22-Jan 59.12 59.78 56.87 59.21 57.88 0.46 8,184.42 2,512,308 1.63 399,990 0.69 2.32 0.15
52 21-Jan 59.79 60.80 58.62 58.94 59.45 -1.17 8,147.10 1,327,808 0.86 398,292 0.68 2.37 0.15
53 20-Jan 58.45 59.79 58.25 59.63 59.13 2.45 8,242.47 1,637,924 1.06 524,460 0.90 3.10 0.20
54 17-Jan 57.97 58.70 57.34 58.17 58.03 0.31 8,040.66 1,292,687 0.84 486,065 0.83 2.82 0.19
55 16-Jan 57.74 58.90 57.61 57.99 58.19 1.55 8,015.78 1,530,071 0.99 535,346 0.92 3.12 0.20
56 15-Jan 57.90 58.98 56.80 57.09 57.83 0.16 7,891.38 1,469,388 0.95 487,509 0.84 2.82 0.19
57 14-Jan 55.99 57.18 54.75 57.00 56.18 3.72 7,878.00 2,474,395 1.61 782,821 1.34 4.40 0.30
58 13-Jan 57.51 58.45 54.50 54.88 56.48 -5.23 7,585.90 3,964,641 2.57 1,602,510 2.75 9.05 0.61
59 10-Jan 60.20 60.69 57.50 57.75 58.63 -4.24 7,982.61 2,552,069 1.66 1,074,991 1.84 6.30 0.41
60 09-Jan 61.80 62.36 60.06 60.20 61.06 -2.84 8,321.26 1,308,802 0.85 622,659 1.07 3.80 0.24
61 08-Jan 62.55 62.70 61.34 61.91 61.75 -1.03 8,557.63 1,194,870 0.78 427,120 0.73 2.64 0.16
62 07-Jan 60.79 62.78 60.79 62.55 62.03 2.99 8,646.10 1,477,026 0.96 518,451 0.89 3.22 0.20
63 06-Jan 64.31 64.50 60.21 60.68 61.74 -5.92 8,387.61 2,792,416 1.81 1,166,510 2.00 7.20 0.45
64 03-Jan 64.61 66.17 63.47 64.27 64.97 -0.89 8,883.85 2,013,839 1.31 786,815 1.35 5.11 0.30
65 02-Jan 65.10 65.49 63.83 64.84 64.60 0.06 8,962.64 1,499,068 0.97 532,009 0.91 3.44 0.20
66 01-Jan 63.62 65.24 63.62 64.80 64.60 1.82 8,957.11 1,808,258 1.17 846,845 1.45 5.47 0.32
67 31-Dec 62.90 64.20 62.57 63.62 63.28 0.83 8,794.00 1,220,915 0.79 500,627 0.86 3.17 0.19

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