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: 137.8 Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods Lot Size: 600 High52 Date: 16-Jun-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 55.0 Barrier: 64.0; Drift%: -2.32
Basic Industry: Other Agricultural Products Total Equity: 18,158,405 Low52 Date: 17-Mar-2026 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: 98.45 / 77.0 Week: 74.95 / 67.9 Day: 62.6 / 59.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 60.75 62.60 59.10 62.55 60.18 1.21 113.58 30,600 25.48 20,400 16.99 0.12 27
2 01-Apr 60.40 64.00 60.40 61.80 62.46 6.83 112.22 18,600 15.49 13,800 11.49 0.09 19
3 30-Mar 59.00 61.00 56.00 57.85 58.24 -2.36 105.05 61,800 51.46 52,200 43.46 0.30 70
4 27-Mar 58.05 61.00 58.00 59.25 59.73 -2.31 107.59 179,400 149.38 172,200 143.38 1.03 232
5 25-Mar 60.75 64.00 60.00 60.65 61.71 3.15 110.13 50,400 41.97 45,000 37.47 0.28 61
6 24-Mar 62.00 62.00 57.00 58.80 59.61 -1.09 106.77 40,800 33.97 35,400 29.48 0.21 48
7 23-Mar 61.00 61.00 58.80 59.45 60.37 -3.41 107.95 27,600 22.98 25,200 20.98 0.15 34
8 20-Mar 63.65 64.15 61.00 61.55 62.37 -5.45 111.76 27,600 22.98 24,600 20.48 0.15 33
9 19-Mar 63.50 65.95 63.50 65.10 64.00 -1.74 118.21 64,800 53.96 64,200 53.46 0.00 86
10 18-Mar 62.05 69.75 62.05 66.25 66.31 11.53 120.30 34,200 28.48 22,200 18.48 0.15 30
11 17-Mar 56.50 61.00 55.00 59.40 57.33 5.13 107.86 82,800 68.94 76,200 63.45 0.44 103
12 16-Mar 58.10 60.40 55.55 56.50 57.66 -5.44 102.59 96,000 79.93 90,000 74.94 0.52 121
13 13-Mar 63.00 63.45 59.50 59.75 61.13 -4.02 108.50 24,600 20.48 21,600 17.99 0.13 29
14 12-Mar 62.90 63.60 62.00 62.25 62.95 -1.97 113.04 29,400 24.48 25,800 21.48 0.16 35
15 11-Mar 63.40 64.00 63.40 63.50 63.70 -1.32 115.31 4,800 4.00 4,800 4.00 0.03 6
16 10-Mar 64.10 66.20 63.55 64.35 64.71 1.58 116.85 25,800 21.48 21,600 17.99 0.14 29
17 09-Mar 64.05 65.05 62.60 63.35 63.77 -5.45 115.03 29,400 24.48 22,800 18.98 0.15 31
18 06-Mar 65.60 68.00 65.60 67.00 66.83 4.04 121.00 12,600 10.49 8,400 6.99 0.06 11
19 05-Mar 65.30 66.80 64.20 64.40 65.30 -1.45 116.94 16,200 13.49 11,400 9.49 0.07 15
20 04-Mar 68.60 68.60 63.05 65.35 65.82 -6.98 118.67 32,400 26.98 26,400 21.98 0.17 36
21 02-Mar 69.05 71.00 68.60 70.25 69.93 -2.23 127.56 15,000 12.49 10,800 8.99 0.08 15
22 27-Feb 68.50 72.50 68.50 71.85 70.71 5.43 130.47 8,400 6.99 6,000 5.00 0.04 8
23 26-Feb 69.45 70.70 67.90 68.15 69.14 -1.87 123.75 23,400 19.48 17,400 14.49 0.12 23
24 25-Feb 71.50 71.50 68.55 69.45 70.24 -2.80 126.11 10,800 8.99 7,800 6.49 0.05 10
25 24-Feb 71.00 72.40 71.00 71.45 71.34 0.63 129.74 5,400 4.50 4,800 4.00 0.03 6
26 23-Feb 74.95 74.95 70.45 71.00 72.03 -1.39 128.00 19,200 15.99 14,400 11.99 0.10 19
27 20-Feb 72.00 72.00 72.00 72.00 72.00 0.00 130.00 1,200 1.00 1,200 1.00 0.00 2
28 19-Feb 72.00 72.00 71.25 72.00 71.64 -0.48 130.00 18,600 15.49 16,200 13.49 0.12 22
29 18-Feb 73.00 73.20 71.00 72.35 71.61 -0.21 131.38 45,600 37.97 42,000 34.97 0.30 56
30 17-Feb 71.00 75.90 68.50 72.50 71.50 1.97 131.65 49,800 41.47 48,000 39.97 0.34 65
31 16-Feb 73.95 73.95 71.00 71.10 72.80 -3.85 129.11 3,600 3.00 3,600 3.00 0.03 5
32 13-Feb 69.25 73.95 69.25 73.95 72.02 3.57 134.28 12,000 9.99 9,600 7.99 0.07 13
33 12-Feb 74.00 75.80 69.00 71.40 70.87 -2.46 129.65 33,600 27.98 21,600 17.99 0.15 29
34 11-Feb 74.05 76.15 73.15 73.20 74.59 -1.15 132.92 13,200 10.99 10,200 8.49 0.08 14
35 10-Feb 66.30 75.80 66.30 74.05 72.87 -1.53 134.46 12,600 10.49 9,000 7.49 0.07 12
36 09-Feb 71.50 77.50 71.50 75.20 75.06 4.30 136.55 31,200 25.98 26,400 21.98 0.20 36
37 06-Feb 71.00 72.45 70.55 72.10 71.51 0.84 130.92 10,800 8.99 8,400 6.99 0.06 11
38 05-Feb 72.75 72.75 70.00 71.50 71.03 -2.39 129.83 10,800 8.99 9,600 7.99 0.07 13
39 04-Feb 73.50 73.50 72.25 73.25 72.58 0.21 133.01 39,000 32.47 37,200 30.97 0.27 50
40 03-Feb 76.50 76.50 71.35 73.10 73.31 1.53 132.74 6,000 5.00 4,800 4.00 0.04 6
41 02-Feb 70.30 72.35 70.05 72.00 71.27 1.34 130.00 5,400 4.50 3,600 3.00 0.03 5
42 01-Feb 71.10 71.10 71.00 71.05 71.06 -3.14 129.02 3,600 3.00 3,000 2.50 0.02 4
43 30-Jan 72.90 73.85 72.30 73.35 73.18 1.80 133.19 9,000 7.49 6,000 5.00 0.04 8
44 29-Jan 76.50 77.00 71.60 72.05 73.41 -5.20 130.83 28,800 23.98 24,000 19.98 0.18 32
45 28-Jan 77.00 80.00 75.00 76.00 76.97 -1.30 138.00 48,000 39.97 36,000 29.98 0.28 48
46 27-Jan 79.95 82.40 77.00 77.00 78.58 -2.22 139.00 12,600 10.49 10,200 8.49 0.08 14
47 23-Jan 81.15 81.15 77.60 78.75 79.13 -2.72 143.00 11,400 9.49 10,200 8.49 0.08 14
48 22-Jan 80.00 83.70 80.00 80.95 81.81 3.12 146.99 16,800 13.99 13,200 10.99 0.11 18
49 21-Jan 80.00 80.50 78.00 78.50 79.53 -1.75 142.54 13,200 10.99 10,800 8.99 0.09 15
50 20-Jan 80.05 81.00 79.10 79.90 79.94 -1.96 145.09 16,200 13.49 12,000 9.99 0.10 16
51 19-Jan 82.25 83.40 81.00 81.50 81.60 -1.81 147.99 6,000 5.00 4,200 3.50 0.03 6
52 16-Jan 84.00 84.00 82.00 83.00 82.62 -1.19 150.00 52,200 43.46 50,400 41.97 0.42 68
53 14-Jan 81.25 85.00 80.25 84.00 83.42 1.33 152.00 43,200 35.97 38,400 31.97 0.32 52
54 13-Jan 81.00 85.25 81.00 82.90 83.23 0.42 150.53 12,600 10.49 9,000 7.49 0.07 12
55 12-Jan 82.75 83.25 81.60 82.55 82.34 -2.54 149.90 9,600 7.99 7,800 6.49 0.06 10
56 09-Jan 85.50 85.50 84.10 84.70 84.83 -1.63 153.80 9,600 7.99 8,400 6.99 0.07 11
57 08-Jan 87.60 90.00 85.95 86.10 87.80 -2.27 156.34 9,600 7.99 7,200 6.00 0.06 10
58 07-Jan 90.00 90.00 87.50 88.10 88.32 -2.60 159.98 30,000 24.98 27,000 22.48 0.24 36
59 06-Jan 90.20 90.90 88.75 90.45 90.05 0.22 164.24 19,800 16.49 18,600 15.49 0.17 25
60 05-Jan 92.50 92.75 90.00 90.25 91.09 -0.66 163.88 15,000 12.49 11,400 9.49 0.10 15
61 02-Jan 88.25 91.25 88.05 90.85 90.47 4.37 164.97 31,800 26.48 25,800 21.48 0.23 35
62 01-Jan 88.00 88.00 87.00 87.05 87.38 -0.11 158.07 13,200 10.99 10,800 8.99 0.09 15
63 31-Dec 86.05 87.90 84.50 87.15 85.84 1.28 158.25 18,000 14.99 12,000 9.99 0.10 16
64 30-Dec 85.70 86.95 85.70 86.05 86.25 -1.15 156.25 14,400 11.99 10,200 8.49 0.09 14
65 29-Dec 90.00 90.00 86.00 87.05 87.20 -2.68 158.07 43,800 36.47 31,800 26.48 0.28 43
66 26-Dec 94.80 94.80 89.30 89.45 90.66 -5.69 162.43 34,800 28.98 31,200 25.98 0.28 42
67 24-Dec 87.30 98.45 85.90 94.85 93.98 10.29 172.23 255,000 212.32 151,800 126.39 1.43 204

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