Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: VISAKAIND, Visaka Industries Limited, INE392A01021, Listing: 28-Aug-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 124.5 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 24-Jun-2024 Bumper: 63.49; Drift%: 27.18
Industry: Cement & Cement Products Face Value: 2 Low52 Price: 55.05 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 86,404,760 Low52 Date: 07-Apr-2025 SHP: 48.42 / 0.46 / 0.06 / 51.07
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 107.0 / 56.81 Month: 68.5 / 56.81 Week: 74.98 / 59.6 Day: 91.5 / 84.8 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 86.50 91.50 84.80 87.19 88.67 1.20 753.36 977,008 12.48 543,897 12.29 4.82 1.23
2 20-May 86.90 89.60 83.74 86.16 86.31 0.19 744.46 740,757 9.47 349,599 7.90 3.02 0.79
3 19-May 74.50 88.00 74.49 86.00 82.79 15.89 743.00 1,858,840 23.75 819,953 18.53 6.79 1.86
4 16-May 71.20 74.98 70.10 74.21 73.35 4.61 641.21 758,240 9.69 364,410 8.24 2.67 0.83
5 15-May 63.50 71.80 63.49 70.94 69.17 11.86 612.96 1,140,125 14.57 486,711 11.00 3.37 1.10
6 14-May 61.60 63.55 61.60 63.42 63.12 2.26 547.98 167,588 2.14 93,947 2.12 0.59 0.21
7 13-May 60.40 62.39 60.40 62.02 61.66 2.73 535.88 102,037 1.30 62,374 1.41 0.38 0.14
8 12-May 59.60 62.35 59.60 60.37 61.01 3.73 521.63 167,453 2.14 103,057 2.33 0.63 0.23
9 09-May 57.01 58.75 57.01 58.20 57.85 -2.15 502.88 90,045 1.15 48,537 1.10 0.28 0.11
10 08-May 59.10 61.33 59.00 59.48 59.94 0.22 513.94 105,770 1.35 49,060 1.11 0.29 0.11
11 07-May 59.80 60.60 57.65 59.35 58.88 -0.75 512.81 110,469 1.41 44,982 1.02 0.26 0.10
12 06-May 60.90 62.00 59.20 59.80 60.54 -2.53 516.70 110,384 1.41 72,688 1.64 0.44 0.16
13 05-May 60.70 61.56 59.82 61.35 60.69 0.87 530.09 78,260 1.00 44,239 1.00 0.27 0.10
14 02-May 61.10 62.39 60.21 60.82 61.22 -1.97 525.51 181,087 2.31 124,272 2.81 0.76 0.28
15 30-Apr 62.40 63.49 61.08 62.04 62.42 -1.05 536.06 96,272 1.23 44,308 1.00 0.28 0.10
16 29-Apr 62.20 63.63 62.00 62.70 62.48 0.46 541.76 124,223 1.59 66,086 1.49 0.41 0.15
17 28-Apr 62.80 62.99 59.66 62.41 62.42 -1.37 539.25 124,635 1.59 66,746 1.51 0.42 0.15
18 25-Apr 64.75 65.19 61.60 63.28 63.16 -2.93 546.77 148,301 1.89 71,464 1.62 0.45 0.16
19 24-Apr 64.05 65.80 64.05 65.19 65.06 1.78 563.27 198,002 2.53 95,397 2.16 0.62 0.22
20 23-Apr 64.58 65.50 62.77 64.05 64.13 -0.82 553.42 111,917 1.43 49,410 1.12 0.32 0.11
21 22-Apr 64.70 65.30 63.16 64.58 64.52 0.75 558.00 166,887 2.13 95,835 2.17 0.62 0.22
22 21-Apr 63.34 64.38 62.40 64.10 63.69 2.22 553.85 129,699 1.66 65,746 1.49 0.42 0.15
23 17-Apr 63.00 64.50 62.10 62.71 63.13 -0.99 541.84 154,791 1.98 84,363 1.91 0.53 0.19
24 16-Apr 62.00 63.99 62.00 63.34 63.15 2.44 547.29 157,166 2.01 78,446 1.77 0.50 0.18
25 15-Apr 59.60 61.96 59.59 61.83 61.12 4.46 534.24 106,975 1.37 58,174 1.31 0.36 0.13
26 11-Apr 59.05 60.47 57.86 59.19 59.09 1.14 511.43 184,518 2.36 94,488 2.14 0.56 0.21
27 09-Apr 59.45 60.10 57.87 58.52 58.67 -1.91 505.64 114,407 1.46 63,818 1.44 0.37 0.14
28 08-Apr 59.55 60.01 58.44 59.66 59.09 0.71 515.49 163,174 2.08 86,232 1.95 0.51 0.20
29 07-Apr 55.65 59.78 55.05 59.24 57.37 -2.68 511.86 255,579 3.27 104,809 2.37 0.60 0.24
30 04-Apr 62.80 63.14 60.05 60.87 60.92 -3.79 525.95 225,373 2.88 133,973 3.03 0.82 0.30
31 03-Apr 61.49 63.80 61.48 63.27 63.10 1.12 546.68 139,394 1.78 75,128 1.70 0.47 0.17
32 02-Apr 61.67 62.97 58.82 62.57 61.35 2.39 540.63 213,867 2.73 89,425 2.02 0.55 0.20
33 01-Apr 57.80 61.45 57.24 61.11 60.31 7.04 528.02 288,796 3.69 139,224 3.15 0.84 0.31
34 28-Mar 57.60 61.00 56.81 57.09 58.23 -1.38 493.28 485,719 6.21 256,085 5.79 1.49 0.58
35 27-Mar 58.30 59.48 57.51 57.89 58.28 -2.10 500.20 593,684 7.59 371,662 8.40 2.17 0.84
36 26-Mar 60.95 61.50 58.50 59.13 59.68 -2.49 510.91 885,338 11.31 688,008 15.55 4.11 1.56
37 25-Mar 63.15 64.00 60.21 60.64 61.46 -3.25 523.96 546,058 6.98 324,522 7.34 1.99 0.73
38 24-Mar 61.88 64.79 61.88 62.68 63.31 1.31 541.59 634,336 8.11 353,098 7.98 2.24 0.80
39 21-Mar 60.65 64.29 60.65 61.87 62.26 2.05 534.59 489,965 6.26 309,071 6.99 1.92 0.70
40 20-Mar 61.50 63.39 60.15 60.63 61.61 -0.69 523.87 367,809 4.70 188,680 4.26 1.16 0.43
41 19-Mar 60.25 61.74 59.82 61.05 61.15 2.21 527.50 392,195 5.01 223,746 5.06 1.37 0.51
42 18-Mar 58.10 60.62 57.76 59.73 59.64 4.10 516.10 344,285 4.40 242,889 5.49 1.45 0.55
43 17-Mar 59.21 61.00 57.05 57.38 58.80 -3.14 495.79 426,714 5.45 247,419 5.59 1.45 0.56
44 13-Mar 61.20 62.35 58.95 59.24 60.48 -2.32 511.86 379,845 4.85 229,609 5.19 1.39 0.52
45 12-Mar 61.99 62.99 60.30 60.65 61.19 -1.67 524.04 199,844 2.55 138,736 3.14 0.85 0.31
46 11-Mar 62.82 64.49 61.02 61.68 62.33 -1.81 532.94 315,316 4.03 129,179 2.92 0.81 0.29
47 10-Mar 66.01 66.85 62.50 62.82 63.90 -5.76 542.79 241,307 3.08 162,904 3.68 1.04 0.37
48 07-Mar 66.95 68.50 66.21 66.66 67.25 0.15 575.97 244,194 3.12 144,802 3.27 0.97 0.33
49 06-Mar 65.05 67.69 65.05 66.56 66.31 2.49 575.11 205,895 2.63 117,591 2.66 0.78 0.27
50 05-Mar 62.16 65.50 62.05 64.94 64.13 4.46 561.11 323,538 4.13 179,961 4.07 1.15 0.41
51 04-Mar 62.95 65.05 61.05 62.17 63.26 -0.80 537.18 283,669 3.62 169,223 3.83 1.07 0.38
52 03-Mar 66.00 67.00 62.20 62.67 63.32 -4.83 541.50 384,824 4.92 212,985 4.81 1.35 0.48
53 28-Feb 67.27 67.32 65.24 65.85 66.01 -2.11 568.98 234,590 3.00 151,116 3.42 1.00 0.34
54 27-Feb 68.45 70.85 65.81 67.27 67.87 -0.99 581.24 507,921 6.49 117,140 2.65 0.80 0.26
55 25-Feb 68.80 70.45 67.10 67.94 69.09 -1.59 587.03 134,257 1.72 83,583 1.89 0.58 0.19
56 24-Feb 70.15 70.92 68.50 69.04 69.42 -3.37 596.54 223,451 2.86 124,819 2.82 0.87 0.28
57 21-Feb 73.60 75.74 70.58 71.45 72.61 -2.40 617.36 131,701 1.68 66,581 1.50 0.48 0.15
58 20-Feb 71.50 74.00 69.17 73.21 72.04 2.25 632.57 137,413 1.76 62,766 1.42 0.45 0.14
59 19-Feb 69.55 73.46 68.91 71.60 71.65 3.27 618.66 108,655 1.39 51,040 1.15 0.37 0.12
60 18-Feb 73.20 74.29 68.61 69.33 70.26 -5.61 599.04 233,477 2.98 131,022 2.96 0.92 0.30
61 17-Feb 79.26 79.26 71.67 73.45 73.88 -7.33 634.64 275,910 3.53 130,883 2.96 0.97 0.30
62 14-Feb 81.10 81.87 78.79 79.26 80.02 -2.27 684.84 84,717 1.08 46,523 1.05 0.37 0.11
63 13-Feb 82.00 82.95 80.28 81.10 81.47 -1.35 700.74 100,027 1.28 43,035 0.97 0.35 0.10
64 12-Feb 81.00 84.17 79.04 82.21 81.69 1.96 710.33 133,947 1.71 56,656 1.28 0.46 0.13
65 11-Feb 83.85 83.85 79.00 80.63 80.72 -3.89 696.68 104,447 1.33 55,991 1.27 0.45 0.13
66 10-Feb 86.50 87.05 83.70 83.89 84.79 -2.51 724.85 90,572 1.16 68,209 1.54 0.58 0.15
67 07-Feb 87.80 89.80 85.11 86.05 86.63 -0.93 743.51 73,597 0.94 38,518 0.87 0.33 0.09

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BURNPUR    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com