Stockint.com

Loading a wholistic market research tool


Research

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: 123.4 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 22-Aug-2024 Bumper: 92.62; Drift%: -4.75
Industry: Cement & Cement Products Face Value: 2; VWAP21: 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
SiS14:
High/Low Price Quarter: 107.0 / 56.81 Month: 91.5 / 57.01 Week: 98.1 / 85.35 Day: 91.89 / 88.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 90.00 91.89 88.00 88.42 89.00 -2.81 763.99 68,193 1.27 0 0.00 0.00 15
2 10-Jul 92.99 93.50 89.55 90.98 91.97 -1.32 786.11 69,206 1.29 0 0.00 0.00 16
3 09-Jul 87.81 92.20 85.40 92.20 90.11 5.00 796.65 141,445 2.63 0 0.00 0.00 32
4 08-Jul 88.15 90.35 85.50 87.81 88.00 -1.57 758.72 65,597 1.22 0 0.00 0.00 15
5 07-Jul 93.00 93.00 89.00 89.21 90.08 -3.34 770.82 54,582 1.01 0 0.00 0.00 12
6 04-Jul 92.87 93.25 90.61 92.29 91.77 -1.20 797.43 72,604 1.35 0 0.00 0.00 16
7 03-Jul 86.30 94.00 86.30 93.41 92.87 2.89 807.11 123,763 2.30 0 0.00 0.00 28
8 02-Jul 94.60 94.60 90.11 90.79 91.71 -3.66 784.47 309,018 5.74 189,026 189,026.00 1.73 43
9 01-Jul 93.71 98.10 92.62 94.24 95.61 1.08 814.28 803,553 14.93 404,821 404,821.00 3.87 92
10 30-Jun 85.35 93.80 85.35 93.23 91.49 8.81 805.55 1,306,218 24.27 665,080 665,080.00 6.08 151
11 27-Jun 85.11 88.60 85.11 85.68 86.67 1.44 740.32 277,718 5.16 134,837 134,837.00 1.17 31
12 26-Jun 85.70 85.95 83.70 84.46 84.73 -0.37 729.77 76,760 1.43 44,651 44,651.00 0.38 10
13 25-Jun 84.00 85.90 84.00 84.77 84.92 0.98 732.45 93,703 1.74 44,829 44,829.00 0.38 10
14 24-Jun 81.21 85.30 81.21 83.95 83.94 3.80 725.37 206,018 3.83 113,807 113,807.00 0.96 26
15 23-Jun 80.10 81.30 79.05 80.88 80.16 0.17 698.84 56,686 1.05 25,829 25,829.00 0.21 6
16 20-Jun 79.70 81.98 79.38 80.74 80.70 2.22 697.63 90,761 1.69 41,552 41,552.00 0.34 9
17 19-Jun 81.79 81.79 78.25 78.99 79.45 -2.51 682.51 76,514 1.42 46,090 46,090.00 0.37 10
18 18-Jun 81.90 82.19 80.80 81.02 81.46 -1.51 700.05 53,814 1.00 35,395 35,395.00 0.29 8
19 17-Jun 83.00 83.55 82.00 82.26 82.52 -1.24 710.77 54,739 1.02 29,313 29,313.00 0.24 7
20 16-Jun 83.00 84.25 81.25 83.29 82.65 -0.41 719.67 96,652 1.80 43,663 43,663.00 0.36 10
21 13-Jun 83.00 84.95 82.05 83.63 83.60 -0.71 722.60 147,694 2.74 71,638 71,638.00 0.60 16
22 12-Jun 85.80 86.65 84.00 84.23 85.28 -2.21 727.79 80,337 1.49 43,538 43,538.00 0.37 10
23 11-Jun 86.30 88.90 85.52 86.13 86.91 -0.60 744.20 189,548 3.52 92,362 92,362.00 0.80 21
24 10-Jun 85.38 87.30 85.38 86.65 86.20 1.49 748.70 91,269 1.70 45,894 45,894.00 0.40 10
25 09-Jun 84.20 86.01 84.00 85.38 84.88 2.18 737.72 174,043 3.23 108,444 108,444.00 0.92 25
26 06-Jun 83.98 84.20 83.50 83.56 83.75 -0.50 722.00 76,950 1.43 48,055 48,055.00 0.40 11
27 05-Jun 85.83 85.99 83.80 83.98 84.57 -1.71 725.63 66,425 1.23 38,325 38,325.00 0.32 9
28 04-Jun 83.70 85.80 83.02 85.44 84.88 2.15 738.24 167,889 3.12 82,166 82,166.00 0.70 19
29 03-Jun 83.80 84.61 83.20 83.64 84.04 -0.38 722.69 82,211 1.53 38,764 38,764.00 0.33 9
30 02-Jun 85.49 85.51 83.50 83.96 84.45 -1.73 725.45 191,931 3.57 139,184 139,184.00 1.18 32
31 30-May 86.15 86.51 85.00 85.44 86.00 -0.81 738.24 129,013 2.40 88,151 88,151.00 0.00 20
32 29-May 86.31 87.90 86.00 86.14 86.40 -0.20 744.29 132,029 2.45 80,905 80,905.00 0.70 18
33 28-May 86.12 86.97 86.00 86.31 86.22 0.23 745.76 109,506 2.03 75,503 75,503.00 0.65 17
34 27-May 86.79 87.95 85.07 86.11 86.30 0.03 744.03 227,636 4.23 78,861 78,861.00 0.68 18
35 26-May 82.80 86.90 82.64 86.08 85.42 4.23 743.77 216,869 4.03 119,692 119,692.00 1.02 27
36 23-May 85.00 86.31 82.00 82.59 83.83 -4.41 713.62 338,909 6.30 204,536 204,536.00 1.71 46
37 22-May 89.80 90.16 85.40 86.40 88.17 -0.91 746.54 650,294 12.08 342,300 342,300.00 3.02 78
38 21-May 86.50 91.50 84.80 87.19 88.67 1.20 753.36 977,008 18.15 543,897 543,897.00 4.82 123
39 20-May 86.90 89.60 83.74 86.16 86.31 0.19 744.46 740,757 13.76 349,599 349,599.00 3.02 79
40 19-May 74.50 88.00 74.49 86.00 82.79 15.89 743.00 1,858,840 34.54 819,953 819,953.00 6.79 186
41 16-May 71.20 74.98 70.10 74.21 73.35 4.61 641.21 758,240 14.09 364,410 364,410.00 2.67 83
42 15-May 63.50 71.80 63.49 70.94 69.17 11.86 612.96 1,140,125 21.19 486,711 486,711.00 3.37 110
43 14-May 61.60 63.55 61.60 63.42 63.12 2.26 547.98 167,588 3.11 93,947 93,947.00 0.59 21
44 13-May 60.40 62.39 60.40 62.02 61.66 2.73 535.88 102,037 1.90 62,374 62,374.00 0.38 14
45 12-May 59.60 62.35 59.60 60.37 61.01 3.73 521.63 167,453 3.11 103,057 103,057.00 0.63 23
46 09-May 57.01 58.75 57.01 58.20 57.85 -2.15 502.88 90,045 1.67 48,537 48,537.00 0.28 11
47 08-May 59.10 61.33 59.00 59.48 59.94 0.22 513.94 105,770 1.97 49,060 49,060.00 0.29 11
48 07-May 59.80 60.60 57.65 59.35 58.88 -0.75 512.81 110,469 2.05 44,982 44,982.00 0.26 10
49 06-May 60.90 62.00 59.20 59.80 60.54 -2.53 516.70 110,384 2.05 72,688 72,688.00 0.44 16
50 05-May 60.70 61.56 59.82 61.35 60.69 0.87 530.09 78,260 1.45 44,239 44,239.00 0.27 10
51 02-May 61.10 62.39 60.21 60.82 61.22 -1.97 525.51 181,087 3.36 124,272 124,272.00 0.76 28
52 30-Apr 62.40 63.49 61.08 62.04 62.42 -1.05 536.06 96,272 1.79 44,308 44,308.00 0.28 10
53 29-Apr 62.20 63.63 62.00 62.70 62.48 0.46 541.76 124,223 2.31 66,086 66,086.00 0.41 15
54 28-Apr 62.80 62.99 59.66 62.41 62.42 -1.37 539.25 124,635 2.32 66,746 66,746.00 0.42 15
55 25-Apr 64.75 65.19 61.60 63.28 63.16 -2.93 546.77 148,301 2.76 71,464 71,464.00 0.45 16
56 24-Apr 64.05 65.80 64.05 65.19 65.06 1.78 563.27 198,002 3.68 95,397 95,397.00 0.62 22
57 23-Apr 64.58 65.50 62.77 64.05 64.13 -0.82 553.42 111,917 2.08 49,410 49,410.00 0.32 11
58 22-Apr 64.70 65.30 63.16 64.58 64.52 0.75 558.00 166,887 3.10 95,835 95,835.00 0.62 22
59 21-Apr 63.34 64.38 62.40 64.10 63.69 2.22 553.85 129,699 2.41 65,746 65,746.00 0.42 15
60 17-Apr 63.00 64.50 62.10 62.71 63.13 -0.99 541.84 154,791 2.88 84,363 84,363.00 0.53 19
61 16-Apr 62.00 63.99 62.00 63.34 63.15 2.44 547.29 157,166 2.92 78,446 78,446.00 0.50 18
62 15-Apr 59.60 61.96 59.59 61.83 61.12 4.46 534.24 106,975 1.99 58,174 58,174.00 0.36 13
63 11-Apr 59.05 60.47 57.86 59.19 59.09 1.14 511.43 184,518 3.43 94,488 94,488.00 0.56 21
64 09-Apr 59.45 60.10 57.87 58.52 58.67 -1.91 505.64 114,407 2.13 63,818 63,818.00 0.37 14
65 08-Apr 59.55 60.01 58.44 59.66 59.09 0.71 515.49 163,174 3.03 86,232 86,232.00 0.51 20
66 07-Apr 55.65 59.78 55.05 59.24 57.37 -2.68 511.86 255,579 4.75 104,809 104,809.00 0.60 24
67 04-Apr 62.80 63.14 60.05 60.87 60.92 -3.79 525.95 225,373 4.19 133,973 133,973.00 0.82 30

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