Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TBI, TBI Corn Limited, INE0N2D01013, Listing: 07-Jun-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 279.85 Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods Lot Size: 600 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 75.2 Barrier: 100.5; Drift%: -19.57
Basic Industry: Other Agricultural Products Total Equity: 18,158,405 Low52 Date: 28-Mar-2025 SHP: 56.47 / 0.36 / 2.86 / 40.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 193.6 / 75.2 Month: 131.35 / 103.9 Week: 96.8 / 85.5 Day: 86.9 / 83.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 86.90 86.90 83.80 84.05 84.57 -3.28 152.62 31,200 17.32 30,000 16.66 0.25 41
2 26-Aug 89.05 89.90 86.60 86.90 87.61 -4.61 157.80 32,400 17.99 28,200 15.66 0.25 39
3 25-Aug 90.90 91.50 88.55 91.10 89.68 0.22 165.42 13,200 7.33 11,400 6.33 0.10 16
4 22-Aug 89.05 92.00 88.05 90.90 90.39 0.11 165.06 11,400 6.33 10,200 5.66 0.09 14
5 21-Aug 90.10 91.00 90.00 90.80 90.71 0.78 164.88 14,400 8.00 14,400 8.00 0.13 20
6 20-Aug 92.30 93.00 88.00 90.10 89.34 -2.01 163.61 54,000 29.98 43,200 23.99 0.39 59
7 19-Aug 86.50 92.30 86.50 91.95 91.44 4.55 166.97 36,600 20.32 34,200 18.99 0.31 47
8 18-Aug 91.00 91.00 86.25 87.95 87.93 -2.87 159.70 31,800 17.66 28,800 15.99 0.25 39
9 14-Aug 96.00 96.80 89.50 90.55 94.95 -1.79 164.42 39,600 21.99 32,400 17.99 0.31 44
10 13-Aug 87.85 92.20 85.65 92.20 90.90 4.95 167.42 22,800 12.66 21,600 11.99 0.20 30
11 12-Aug 87.40 89.30 87.30 87.85 88.66 0.51 159.52 19,200 10.66 18,600 10.33 0.16 25
12 11-Aug 86.10 89.90 85.50 87.40 87.30 -1.24 158.70 18,000 9.99 16,200 9.00 0.14 22
13 08-Aug 90.00 90.00 88.25 88.50 89.29 -1.67 160.70 25,800 14.33 24,000 13.33 0.21 33
14 07-Aug 87.75 91.50 87.75 90.00 89.93 -0.28 163.00 23,400 12.99 21,000 11.66 0.19 29
15 06-Aug 89.70 93.60 85.25 90.25 89.38 1.23 163.88 91,800 50.97 81,000 44.98 0.72 111
16 05-Aug 92.50 97.90 89.15 89.15 90.76 -4.96 161.88 71,400 39.64 64,800 35.98 0.59 89
17 04-Aug 97.10 99.00 93.80 93.80 95.03 -4.96 170.33 61,800 34.31 57,000 31.65 0.54 78
18 01-Aug 100.50 100.50 98.70 98.70 98.94 -5.00 179.22 78,600 43.64 70,800 39.31 0.70 97
19 31-Jul 105.10 105.35 103.90 103.90 103.93 -4.98 188.67 117,600 65.30 114,000 63.30 1.18 156
20 30-Jul 107.00 111.00 104.00 109.35 105.16 -0.09 198.56 49,800 27.65 44,400 24.65 0.47 61
21 29-Jul 111.00 111.00 107.10 109.45 108.88 -1.44 198.74 23,400 12.99 23,400 12.99 0.25 32
22 28-Jul 114.90 114.90 108.00 111.05 109.88 0.41 201.65 39,600 21.99 37,200 20.66 0.41 51
23 25-Jul 111.80 112.85 110.60 110.60 111.91 -1.99 200.83 35,400 19.66 33,600 18.66 0.38 46
24 24-Jul 112.85 112.85 112.85 112.85 112.85 -2.00 204.92 23,400 12.99 23,400 12.99 0.26 32
25 23-Jul 118.00 118.00 115.15 115.15 115.73 -2.00 209.09 29,400 16.32 28,800 15.99 0.33 39
26 22-Jul 116.85 118.00 116.85 117.50 117.49 -0.93 213.36 3,000 1.67 3,000 1.67 0.04 4
27 21-Jul 120.40 120.40 118.60 118.60 119.02 -1.98 215.36 10,800 6.00 8,400 4.66 0.10 11
28 18-Jul 119.60 121.00 119.60 121.00 120.79 1.72 219.00 15,600 8.66 15,600 8.66 0.19 21
29 17-Jul 119.00 119.00 118.05 118.95 118.82 -0.83 215.99 7,800 4.33 7,800 4.33 0.09 11
30 16-Jul 124.75 124.75 119.95 119.95 121.75 -2.00 217.81 7,200 4.00 7,200 4.00 0.09 10
31 15-Jul 122.40 122.40 122.40 122.40 122.40 0.99 222.26 2,400 1.33 2,400 1.33 0.03 3
32 14-Jul 121.20 121.20 121.20 121.20 121.20 1.98 220.08 40,200 22.32 40,200 22.32 0.49 55
33 11-Jul 118.85 118.85 118.80 118.85 118.85 1.97 215.81 13,800 7.66 13,800 7.66 0.16 19
34 10-Jul 116.55 116.55 116.55 116.55 116.55 -1.98 211.64 21,000 11.66 21,000 11.66 0.24 29
35 09-Jul 121.30 121.30 118.90 118.90 119.18 -1.98 215.90 46,800 25.99 46,800 25.99 0.56 64
36 08-Jul 121.30 126.20 121.30 121.30 121.85 -1.98 220.26 57,000 31.65 57,000 31.65 0.69 78
37 07-Jul 123.75 123.75 123.75 123.75 123.75 -1.98 224.71 13,200 7.33 13,200 7.33 0.16 18
38 04-Jul 131.35 131.35 126.25 126.25 129.73 -1.98 229.25 67,200 37.31 67,200 37.31 0.87 92
39 03-Jul 128.80 128.80 128.80 128.80 128.80 1.98 233.88 8,400 4.66 8,400 4.66 0.11 11
40 02-Jul 126.30 126.30 126.30 126.30 126.30 1.98 229.34 10,200 5.66 10,200 5.66 0.13 14
41 01-Jul 123.85 123.85 123.85 123.85 123.85 1.98 224.89 9,600 5.33 9,600 5.33 0.12 13
42 30-Jun 121.45 121.45 121.45 121.45 121.45 1.97 220.53 18,600 10.33 18,600 10.33 0.23 25
43 27-Jun 116.80 119.10 116.80 119.10 118.04 1.97 216.27 25,800 14.33 25,800 14.33 0.30 35
44 26-Jun 114.55 116.80 114.55 116.80 114.75 -0.04 212.09 19,800 10.99 19,800 10.99 0.23 27
45 25-Jun 116.85 116.85 116.85 116.85 116.85 -1.97 212.18 16,200 9.00 16,200 9.00 0.19 22
46 24-Jun 119.20 119.20 119.20 119.20 119.20 -1.97 216.45 9,600 5.33 9,600 5.33 0.11 13
47 23-Jun 122.00 122.00 121.60 121.60 121.75 -1.98 220.81 18,000 9.99 18,000 9.99 0.22 25
48 20-Jun 124.05 124.05 124.05 124.05 124.05 -1.98 225.26 1,800 1.00 1,800 1.00 0.02 2
49 19-Jun 126.55 126.55 126.55 126.55 126.55 -1.98 229.79 4,200 2.33 4,200 2.33 0.05 6
50 18-Jun 129.10 129.10 129.10 129.10 129.10 -1.97 234.43 3,600 2.00 3,600 2.00 0.05 5
51 17-Jun 136.00 136.00 129.00 131.70 131.62 -2.80 239.15 25,800 14.33 25,200 13.99 0.33 34
52 16-Jun 133.30 137.80 132.00 135.50 135.45 1.46 246.05 37,800 20.99 35,400 19.66 0.48 48
53 13-Jun 132.00 135.00 122.40 133.55 130.93 3.65 242.51 84,600 46.97 79,800 44.31 1.04 109
54 12-Jun 126.00 128.85 126.00 128.85 128.63 4.97 233.97 69,000 38.31 68,400 37.98 0.88 93
55 11-Jun 122.35 122.75 117.70 122.75 122.55 4.96 222.89 51,000 28.32 51,000 28.32 0.63 70
56 10-Jun 113.00 116.95 113.00 116.95 116.62 4.98 212.36 49,800 27.65 49,800 27.65 0.58 68
57 09-Jun 108.55 111.70 101.10 111.40 107.87 4.70 202.28 92,400 51.30 84,000 46.64 0.91 115
58 06-Jun 106.40 106.40 106.40 106.40 106.40 -1.98 193.21 5,400 3.00 5,400 3.00 0.06 7
59 05-Jun 108.55 108.55 108.55 108.55 108.55 -1.99 197.11 6,600 3.66 6,600 3.66 0.07 9
60 04-Jun 113.00 113.00 110.75 110.75 111.41 -1.99 201.10 4,200 2.33 4,200 2.33 0.05 6
61 03-Jun 111.95 113.05 110.00 113.00 112.67 1.94 205.00 13,200 7.33 13,200 7.33 0.15 18
62 02-Jun 112.35 112.35 108.00 110.85 111.65 0.64 201.29 15,600 8.66 15,600 8.66 0.17 21
63 30-May 108.55 110.15 108.55 110.15 109.72 1.99 200.01 12,600 7.00 12,600 7.00 0.14 17
64 29-May 108.20 108.20 108.00 108.00 108.17 0.14 196.00 9,600 5.33 9,600 5.33 0.10 13
65 28-May 103.95 108.15 103.95 107.85 106.17 1.70 195.84 22,800 12.66 21,600 11.99 0.23 30
66 27-May 106.05 106.05 101.95 106.05 104.88 1.97 192.57 12,600 7.00 11,400 6.33 0.12 16
67 26-May 103.00 104.00 103.00 104.00 103.17 0.97 188.00 7,200 4.00 7,200 4.00 0.07 10

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SHEETAL    TBI    VISHWAS    USASEEDS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com