Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SKMEGGPROD, SKM Egg Products Export (India) Limited, INE411D01015, Listing: 14-Mar-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 232.5 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 03-Nov-2025 Bumper: -; Drift%: -
Industry: Food Products Face Value: 5; VWAP21: Low52 Price: 77.0 Barrier: 159.5; Drift%: 2.77
Basic Industry: Meat Products including Poultry Total Equity: 52,660,000 Low52 Date: 07-Apr-2025 SHP: 57.43 / 0.75 / 0.32 / 41.49
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 256.6 / 158.0 Month: 454.75 / 372.0 Week: 179.96 / 162.0 Day: 166.9 / 161.53 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 161.53 166.90 161.53 164.04 163.77 -0.18 863.83 61,980 1.00 26,989 1.00 0.44 12
2 06-Apr 157.55 164.95 156.12 164.33 161.97 3.53 865.36 128,947 2.08 59,498 2.20 0.96 27
3 02-Apr 154.50 161.60 151.79 158.73 155.66 0.49 835.87 93,650 1.51 47,843 1.77 0.74 22
4 01-Apr 154.00 159.50 152.06 157.96 155.59 6.61 831.82 107,331 1.73 46,501 1.72 0.72 21
5 30-Mar 152.49 156.72 146.10 148.16 151.14 -5.29 780.21 172,192 2.78 81,727 3.03 1.24 37
6 27-Mar 164.05 164.31 155.00 156.43 159.03 -5.55 823.76 118,194 1.91 74,976 2.78 1.19 34
7 25-Mar 160.10 169.95 160.10 165.63 164.93 3.52 872.21 133,796 2.16 71,701 2.66 1.18 33
8 24-Mar 155.99 162.14 152.17 160.00 157.55 5.61 842.00 101,784 1.64 52,873 1.96 0.83 24
9 23-Mar 153.86 153.86 147.25 151.50 150.28 -2.17 797.80 103,583 1.67 54,347 2.01 0.82 25
10 20-Mar 160.45 162.88 153.11 154.86 157.39 -4.20 815.49 171,824 2.77 76,636 2.84 1.21 35
11 19-Mar 163.99 167.46 159.99 161.65 163.47 -2.02 851.25 104,027 1.68 46,714 1.73 0.76 21
12 18-Mar 156.60 169.00 156.60 164.99 162.33 5.99 868.84 145,986 2.36 75,765 2.81 1.23 35
13 17-Mar 152.85 158.40 151.66 155.66 154.30 1.83 819.71 139,563 2.25 74,778 2.77 1.15 34
14 16-Mar 152.00 154.55 148.62 152.87 151.22 -0.07 805.01 142,999 2.31 74,049 2.74 1.12 34
15 13-Mar 154.28 156.05 150.90 152.97 153.09 -2.27 805.54 106,450 1.72 52,956 1.96 0.81 24
16 12-Mar 154.48 157.70 151.20 156.52 155.28 1.32 824.23 88,204 1.42 35,749 1.32 0.56 16
17 11-Mar 154.85 157.74 153.06 154.48 154.62 0.23 813.49 142,611 2.30 84,818 3.14 1.31 39
18 10-Mar 148.00 155.26 147.32 154.13 151.37 5.54 811.65 257,555 4.16 111,301 4.12 1.68 51
19 09-Mar 151.51 151.51 143.10 146.04 147.05 -5.30 769.05 294,226 4.75 169,947 6.30 2.50 78
20 06-Mar 159.00 160.49 153.50 154.21 156.12 -3.53 812.07 181,997 2.94 100,917 3.74 1.58 46
21 05-Mar 163.81 164.50 157.65 159.86 159.29 -1.17 841.82 110,585 1.78 58,028 2.15 0.92 27
22 04-Mar 158.83 163.75 157.62 161.76 160.41 -1.23 851.83 231,970 3.74 87,372 3.24 1.40 40
23 02-Mar 157.00 168.68 156.80 163.78 163.56 -1.38 862.47 209,829 3.39 100,733 3.73 1.65 46
24 27-Feb 166.00 168.90 162.00 166.08 165.03 -1.75 874.58 265,133 4.28 89,671 3.32 1.48 41
25 26-Feb 168.49 171.18 167.10 169.04 168.96 0.38 890.16 102,196 1.65 46,396 1.72 0.78 21
26 25-Feb 172.63 173.47 166.13 168.40 169.17 -1.10 886.79 145,375 2.35 63,810 2.36 1.08 29
27 24-Feb 175.70 177.29 169.20 170.28 172.24 -3.70 896.69 228,700 3.69 124,097 4.60 2.14 57
28 23-Feb 177.00 179.96 176.10 176.82 177.71 0.03 931.13 77,163 1.24 33,239 1.23 0.59 15
29 20-Feb 178.60 183.00 175.56 176.77 178.95 -0.23 930.87 147,559 2.38 55,436 2.05 0.99 25
30 19-Feb 181.80 183.99 175.20 177.18 179.03 -2.47 933.03 125,336 2.02 65,331 2.42 1.17 30
31 18-Feb 183.94 188.00 179.51 181.67 182.74 -1.48 956.67 195,320 3.15 68,235 2.53 1.25 31
32 17-Feb 183.00 189.60 182.34 184.40 185.93 1.10 971.05 209,726 3.38 87,444 3.24 1.63 40
33 16-Feb 179.92 184.89 179.41 182.40 182.03 1.38 960.52 157,376 2.54 65,920 2.44 1.20 30
34 13-Feb 178.85 185.00 173.00 179.91 178.28 -0.18 947.41 329,036 5.31 123,389 4.57 2.20 56
35 12-Feb 178.48 185.30 177.40 180.23 180.64 0.98 949.09 391,005 6.31 124,008 4.59 2.24 57
36 11-Feb 189.55 191.00 176.55 178.48 181.71 -5.60 939.88 437,655 7.06 240,971 8.93 4.38 110
37 10-Feb 194.47 198.00 188.08 189.06 192.54 -2.32 995.59 190,622 3.08 86,137 3.19 1.66 39
38 09-Feb 196.55 201.99 193.00 193.55 197.02 -1.90 1,019.23 315,511 5.09 138,528 5.13 2.73 63
39 06-Feb 189.70 201.50 188.51 197.29 195.25 2.23 1,038.93 365,412 5.90 112,388 4.16 2.19 50
40 05-Feb 195.07 196.56 190.00 192.98 192.51 -1.07 1,016.23 116,532 1.88 52,477 1.94 1.01 24
41 04-Feb 187.49 203.50 186.00 195.07 196.37 4.60 1,027.24 421,376 6.80 105,708 3.92 2.08 47
42 03-Feb 200.95 208.00 185.20 186.50 194.46 -3.13 982.11 494,877 7.98 252,454 9.35 4.91 113
43 02-Feb 185.99 194.25 178.80 192.52 187.83 3.51 1,013.81 311,943 5.03 110,995 4.11 2.08 50
44 01-Feb 200.00 203.62 181.00 185.99 192.76 -5.88 979.42 225,856 3.64 99,423 3.68 1.92 45
45 30-Jan 204.45 207.35 193.95 197.60 201.84 -3.77 1,040.56 244,344 3.94 103,441 3.83 2.09 46
46 29-Jan 205.65 209.60 201.75 205.35 206.10 1.21 1,081.37 549,866 8.87 257,214 9.53 5.30 115
47 28-Jan 192.70 215.00 182.40 202.90 203.78 6.87 1,068.47 2,367,728 38.20 356,956 13.23 7.27 160
48 27-Jan 180.05 193.20 177.85 189.85 188.14 5.74 999.75 416,437 6.72 181,730 6.73 3.42 82
49 23-Jan 179.50 183.10 176.20 179.55 180.08 0.81 945.51 151,510 2.44 59,499 2.20 1.07 27
50 22-Jan 174.75 184.00 172.00 178.10 177.38 3.25 937.87 242,685 3.92 67,773 2.51 1.20 30
51 21-Jan 176.55 180.95 168.45 172.50 174.23 -4.51 908.39 307,740 4.97 91,259 3.38 1.59 41
52 20-Jan 171.50 189.00 171.50 180.65 183.20 4.79 951.30 1,364,244 22.01 235,135 8.71 4.31 106
53 19-Jan 160.25 175.40 157.50 172.40 166.95 6.75 907.86 312,510 5.04 127,777 4.73 2.13 57
54 16-Jan 168.00 168.55 160.50 161.50 163.03 -4.58 850.46 208,525 3.36 105,223 3.90 1.72 47
55 14-Jan 166.00 170.90 164.40 169.25 167.89 -1.28 891.27 267,902 4.32 104,054 3.86 1.75 47
56 13-Jan 158.00 178.00 154.60 171.45 169.67 7.22 902.86 919,308 14.83 162,671 6.03 2.76 73
57 12-Jan 170.60 175.70 158.40 159.90 165.81 -53.52 842.03 323,075 5.21 130,009 4.82 2.16 58
58 09-Jan 346.80 354.60 332.15 344.05 345.37 -0.79 1,811.77 213,104 3.44 87,287 3.23 3.01 78
59 08-Jan 370.75 371.90 342.60 346.80 350.86 -5.71 1,826.25 324,758 5.24 151,622 5.62 5.32 136
60 07-Jan 374.00 379.75 366.25 367.80 372.39 -1.89 1,936.83 114,835 1.85 56,613 2.10 2.11 51
61 06-Jan 364.70 388.05 360.55 374.90 375.09 1.34 1,974.22 402,811 6.50 154,387 5.72 5.79 139
62 05-Jan 400.00 404.30 366.50 369.95 377.94 -9.45 1,948.16 435,394 7.02 191,888 7.11 7.25 172
63 02-Jan 407.85 416.80 406.00 408.55 412.12 1.09 2,151.42 98,914 1.60 43,119 1.60 1.78 39
64 01-Jan 429.90 429.90 396.55 404.15 407.22 -5.02 2,128.25 356,344 5.75 189,388 7.02 7.71 170
65 31-Dec 427.00 436.35 421.50 425.50 427.28 -0.61 2,240.68 88,388 1.43 38,825 1.44 1.66 35
66 30-Dec 427.50 443.30 423.60 428.10 430.15 0.15 2,254.37 113,767 1.84 42,842 1.59 1.84 38
67 29-Dec 435.50 437.25 421.50 427.45 427.90 -1.12 2,250.95 83,358 1.34 41,818 1.55 1.79 38

Similar Stocks: VENKEYS    HMAAGRO    SKMEGGPROD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com