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: 222.5 Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods Lot Size: 600 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 75.2 Barrier: -; Drift%: -
Basic Industry: Other Agricultural Products Total Equity: 18,158,405 Low52 Date: 28-Mar-2025 SHP: 56.47 / 0.34 / 2.25 / 40.94
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 193.6 / 75.2 Month: 105.85 / 83.0 Week: 92.0 / 86.0 Day: 87.25 / 85.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 87.00 87.25 85.00 86.00 86.01 1.78 156.00 20,400 5.67 18,000 5.00 0.15 24
2 11-Nov 84.95 84.95 83.00 84.50 84.10 -0.35 153.44 22,800 6.33 16,200 4.50 0.14 22
3 10-Nov 85.10 87.40 83.05 84.80 85.56 -0.93 153.98 16,200 4.50 12,000 3.33 0.10 16
4 07-Nov 85.05 87.25 84.35 85.60 85.79 -0.29 155.44 13,800 3.83 9,600 2.67 0.08 13
5 06-Nov 89.85 89.85 85.75 85.85 87.39 -2.50 155.89 32,400 9.00 30,000 8.33 0.26 41
6 04-Nov 90.00 90.00 88.00 88.05 89.17 0.06 159.88 47,400 13.16 43,200 12.00 0.39 59
7 03-Nov 86.60 91.40 86.50 88.00 88.79 1.68 159.00 37,200 10.33 31,800 8.83 0.28 43
8 31-Oct 87.95 87.95 86.00 86.55 86.89 -1.48 157.16 34,800 9.66 33,600 9.33 0.29 46
9 30-Oct 89.05 89.05 87.70 87.85 88.73 -0.85 159.52 15,000 4.17 13,800 3.83 0.12 19
10 29-Oct 89.00 89.00 88.00 88.60 88.51 -0.78 160.88 15,000 4.17 13,200 3.67 0.12 18
11 28-Oct 89.00 89.30 88.00 89.30 88.66 0.62 162.15 36,000 10.00 36,000 10.00 0.32 49
12 27-Oct 90.25 92.00 88.50 88.75 89.22 -1.66 161.16 33,600 9.33 30,600 8.50 0.27 42
13 24-Oct 91.00 91.00 89.60 90.25 90.16 -0.55 163.88 13,200 3.67 13,200 3.67 0.12 18
14 23-Oct 91.90 91.90 88.20 90.75 90.24 -1.25 164.79 13,800 3.83 9,000 2.50 0.08 12
15 21-Oct 90.00 92.65 90.00 91.90 91.27 2.40 166.88 3,600 1.00 3,600 1.00 0.03 5
16 20-Oct 92.60 92.60 89.40 89.75 90.88 -3.08 162.97 7,200 2.00 6,600 1.83 0.06 9
17 17-Oct 88.00 93.40 88.00 92.60 91.21 4.04 168.15 38,400 10.66 27,600 7.66 0.25 38
18 16-Oct 89.70 90.95 88.00 89.00 90.00 2.24 161.00 26,400 7.33 25,800 7.16 0.00 35
19 15-Oct 87.00 88.90 87.00 87.05 88.12 -0.17 158.07 9,000 2.50 8,400 2.33 0.07 11
20 14-Oct 88.50 90.00 87.00 87.20 87.87 -2.90 158.34 19,800 5.50 15,600 4.33 0.14 21
21 13-Oct 89.10 90.40 87.00 89.80 88.57 -1.32 163.06 15,000 4.17 11,400 3.17 0.10 16
22 10-Oct 90.30 92.50 90.00 91.00 91.06 2.82 165.00 12,000 3.33 11,400 3.17 0.10 16
23 09-Oct 90.50 91.40 88.50 88.50 90.05 1.09 160.70 20,400 5.67 13,800 3.83 0.12 19
24 08-Oct 88.80 89.50 86.80 87.55 88.49 1.10 158.98 11,400 3.17 9,000 2.50 0.08 12
25 07-Oct 86.75 88.70 85.25 86.60 86.80 -2.37 157.25 12,600 3.50 9,600 2.67 0.08 13
26 06-Oct 91.30 91.30 86.70 88.70 88.25 -2.79 161.07 17,400 4.83 12,000 3.33 0.11 16
27 03-Oct 88.90 91.35 88.10 91.25 89.76 4.41 165.70 12,600 3.50 12,000 3.33 0.11 16
28 01-Oct 90.00 90.00 86.00 87.40 87.90 -2.89 158.70 18,000 5.00 16,800 4.67 0.15 23
29 30-Sep 91.80 93.00 85.55 90.00 88.59 0.00 163.00 37,200 10.33 27,000 7.50 0.24 37
30 29-Sep 91.10 91.10 88.40 90.00 89.83 -0.33 163.00 7,200 2.00 7,200 2.00 0.06 10
31 26-Sep 96.40 96.50 90.15 90.30 92.10 -4.09 163.97 14,400 4.00 13,200 3.67 0.12 18
32 25-Sep 93.65 96.70 92.55 94.15 94.51 -1.93 170.96 18,000 5.00 10,200 2.83 0.10 14
33 24-Sep 100.50 100.50 94.00 96.00 95.00 -2.49 174.00 19,200 5.33 14,400 4.00 0.00 20
34 23-Sep 96.85 99.40 96.10 98.45 97.64 1.65 178.77 12,600 3.50 11,400 3.17 0.11 16
35 22-Sep 99.90 99.90 93.85 96.85 96.23 -1.92 175.86 36,600 10.16 32,400 9.00 0.31 44
36 19-Sep 99.00 100.85 98.00 98.75 99.46 -0.30 179.31 10,800 3.00 9,000 2.50 0.09 12
37 18-Sep 99.20 101.00 96.00 99.05 98.13 -0.45 179.86 40,200 11.16 36,000 10.00 0.35 49
38 17-Sep 105.85 105.85 98.50 99.50 100.38 -3.82 180.68 31,200 8.66 30,000 8.33 0.30 41
39 16-Sep 105.00 105.00 98.00 103.45 102.35 1.87 187.85 45,600 12.66 38,400 10.66 0.39 52
40 15-Sep 99.40 101.55 99.00 101.55 101.03 4.96 184.40 32,400 9.00 32,400 9.00 0.33 44
41 12-Sep 95.60 96.75 89.60 96.75 94.35 4.99 175.68 123,000 34.16 103,200 28.66 0.97 141
42 11-Sep 87.80 92.15 87.80 92.15 90.85 4.95 167.33 53,400 14.83 49,200 13.66 0.45 67
43 10-Sep 85.20 87.85 85.20 87.80 87.21 3.05 159.43 27,000 7.50 27,000 7.50 0.24 37
44 09-Sep 87.50 87.50 84.70 85.20 85.38 -3.40 154.71 52,800 14.66 43,800 12.16 0.37 60
45 08-Sep 88.00 90.50 85.45 88.20 87.79 2.26 160.16 62,400 17.33 54,600 15.16 0.48 75
46 05-Sep 87.75 89.00 84.15 86.25 85.59 -1.71 156.62 48,600 13.50 40,800 11.33 0.35 56
47 04-Sep 90.00 90.00 86.00 87.75 87.93 -1.90 159.34 30,000 8.33 25,200 7.00 0.22 34
48 03-Sep 91.80 93.15 88.00 89.45 90.63 0.79 162.43 117,600 32.66 90,600 25.16 0.82 124
49 02-Sep 85.80 88.75 83.50 88.75 87.03 4.97 161.16 72,600 20.16 59,400 16.50 0.52 81
50 01-Sep 86.00 89.50 83.00 84.55 85.15 -1.23 153.53 37,200 10.33 27,000 7.50 0.23 37
51 29-Aug 85.55 88.25 85.00 85.60 86.93 1.84 155.44 46,800 13.00 30,600 8.50 0.27 42
52 28-Aug 86.90 86.90 83.80 84.05 84.57 -3.28 152.62 31,200 8.66 30,000 8.33 0.25 41
53 26-Aug 89.05 89.90 86.60 86.90 87.61 -4.61 157.80 32,400 9.00 28,200 7.83 0.25 39
54 25-Aug 90.90 91.50 88.55 91.10 89.68 0.22 165.42 13,200 3.67 11,400 3.17 0.10 16
55 22-Aug 89.05 92.00 88.05 90.90 90.39 0.11 165.06 11,400 3.17 10,200 2.83 0.09 14
56 21-Aug 90.10 91.00 90.00 90.80 90.71 0.78 164.88 14,400 4.00 14,400 4.00 0.13 20
57 20-Aug 92.30 93.00 88.00 90.10 89.34 -2.01 163.61 54,000 15.00 43,200 12.00 0.39 59
58 19-Aug 86.50 92.30 86.50 91.95 91.44 4.55 166.97 36,600 10.16 34,200 9.50 0.31 47
59 18-Aug 91.00 91.00 86.25 87.95 87.93 -2.87 159.70 31,800 8.83 28,800 8.00 0.25 39
60 14-Aug 96.00 96.80 89.50 90.55 94.95 -1.79 164.42 39,600 11.00 32,400 9.00 0.31 44
61 13-Aug 87.85 92.20 85.65 92.20 90.90 4.95 167.42 22,800 6.33 21,600 6.00 0.20 30
62 12-Aug 87.40 89.30 87.30 87.85 88.66 0.51 159.52 19,200 5.33 18,600 5.17 0.16 25
63 11-Aug 86.10 89.90 85.50 87.40 87.30 -1.24 158.70 18,000 5.00 16,200 4.50 0.14 22
64 08-Aug 90.00 90.00 88.25 88.50 89.29 -1.67 160.70 25,800 7.16 24,000 6.66 0.21 33
65 07-Aug 87.75 91.50 87.75 90.00 89.93 -0.28 163.00 23,400 6.50 21,000 5.83 0.19 29
66 06-Aug 89.70 93.60 85.25 90.25 89.38 1.23 163.88 91,800 25.49 81,000 22.49 0.72 111
67 05-Aug 92.50 97.90 89.15 89.15 90.76 -4.96 161.88 71,400 19.83 64,800 18.00 0.59 89

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    SAWALIYA    REGAAL    TRUALT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com