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: 107.0 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 09-Jan-2025 Bumper: -; Drift%: -
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: 53.24 / 0.18 / 0.02 / 46.53
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 107.0 / 56.81 Month: 87.47 / 74.8 Week: 81.9 / 78.1 Day: 78.51 / 76.86 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 77.79 78.51 76.86 77.04 77.63 0.48 665.66 68,861 4.72 40,661 40,661.00 0.32 10
2 11-Nov 80.28 80.28 76.50 76.67 77.45 -2.44 662.47 73,989 5.07 57,041 57,041.00 0.44 13
3 10-Nov 81.00 81.60 78.50 78.59 80.14 -2.23 679.06 140,106 9.60 53,161 53,161.00 0.43 12
4 07-Nov 81.20 82.00 79.20 80.38 79.99 -0.47 694.52 39,374 2.70 25,859 25,859.00 0.21 6
5 06-Nov 81.96 82.70 80.12 80.76 82.19 -0.76 697.80 183,089 12.54 109,797 109,797.00 0.90 25
6 04-Nov 81.80 84.24 80.64 81.38 82.41 0.51 703.16 119,717 8.20 70,154 70,154.00 0.58 16
7 03-Nov 80.19 81.45 80.03 80.97 80.90 1.30 699.62 59,979 4.11 41,493 41,493.00 0.34 9
8 31-Oct 80.49 81.50 79.44 79.93 80.32 -0.01 690.63 89,352 6.12 57,021 57,021.00 0.46 13
9 30-Oct 80.00 80.22 79.00 79.94 79.66 0.54 690.72 41,703 2.86 30,716 30,716.00 0.24 7
10 29-Oct 80.00 80.50 78.10 79.51 79.40 -0.03 687.00 90,444 6.20 58,808 58,808.00 0.47 13
11 28-Oct 80.26 81.90 79.10 79.53 80.47 -1.36 687.18 67,349 4.61 30,158 30,158.00 0.24 7
12 27-Oct 80.60 81.70 79.70 80.63 80.56 -0.40 696.68 85,455 5.85 59,607 59,607.00 0.48 13
13 24-Oct 81.00 82.01 80.50 80.95 80.87 -0.34 699.45 51,639 3.54 34,985 34,985.00 0.28 8
14 23-Oct 82.10 83.49 80.03 81.23 81.95 -0.93 701.87 69,575 4.77 43,229 43,229.00 0.35 10
15 21-Oct 81.90 82.49 81.00 81.99 81.90 1.99 708.43 35,982 2.47 30,574 30,574.00 0.25 7
16 20-Oct 80.20 81.00 79.20 80.39 80.37 0.97 694.61 46,795 3.21 27,889 27,889.00 0.22 6
17 17-Oct 81.43 81.74 79.50 79.62 80.24 -1.84 687.95 57,047 3.91 39,709 39,709.00 0.32 9
18 16-Oct 81.50 82.40 80.10 81.11 81.44 0.27 700.83 52,713 3.61 30,147 30,147.00 0.25 7
19 15-Oct 80.08 81.73 79.46 80.89 80.77 1.67 698.93 52,019 3.56 31,518 31,518.00 0.25 7
20 14-Oct 80.80 81.57 79.38 79.56 79.91 -1.01 687.44 123,826 8.48 98,249 98,249.00 0.79 22
21 13-Oct 83.67 84.58 79.54 80.37 81.64 -3.63 694.44 139,425 9.55 104,714 104,714.00 0.85 24
22 10-Oct 86.50 86.93 83.00 83.40 84.38 -3.58 720.62 188,037 12.88 115,510 115,510.00 0.97 26
23 09-Oct 84.00 88.25 82.31 86.50 86.21 3.93 747.40 467,072 32.00 203,575 203,575.00 1.76 46
24 08-Oct 84.00 85.81 82.67 83.23 84.34 0.01 719.15 245,996 16.85 168,786 168,786.00 1.42 38
25 07-Oct 80.04 85.25 79.02 83.22 82.54 3.97 719.06 432,510 29.63 150,787 150,787.00 1.24 34
26 06-Oct 81.99 83.80 79.10 80.04 81.05 -0.53 691.58 171,257 11.73 68,296 68,296.00 0.55 15
27 03-Oct 78.45 82.15 78.45 80.47 80.63 2.57 695.30 92,633 6.35 0 0.00 0.00 21
28 01-Oct 76.24 79.10 75.61 78.45 77.17 3.91 677.85 75,333 5.16 0 0.00 0.00 17
29 30-Sep 76.89 77.48 74.80 75.50 75.98 -1.81 652.36 60,308 4.13 0 0.00 0.00 14
30 29-Sep 80.00 80.00 75.88 76.89 77.56 -3.74 664.37 88,108 6.04 0 0.00 0.00 20
31 26-Sep 81.99 81.99 79.01 79.88 80.30 -2.57 690.20 61,928 4.24 0 0.00 0.00 14
32 25-Sep 82.65 83.40 81.66 81.99 82.46 -0.80 708.43 38,737 2.65 0 0.00 0.00 9
33 24-Sep 83.44 83.44 82.26 82.65 82.67 -0.22 714.14 14,596 1.00 0 0.00 0.00 3
34 23-Sep 84.44 84.44 82.00 82.83 83.06 -1.46 715.69 57,218 3.92 0 0.00 0.00 13
35 22-Sep 83.15 85.99 83.15 84.06 84.60 -0.06 726.32 71,980 4.93 0 0.00 0.00 16
36 19-Sep 85.55 85.55 83.91 84.11 84.24 -1.05 726.75 31,366 2.15 0 0.00 0.00 7
37 18-Sep 84.89 85.90 83.99 85.00 84.98 -0.09 734.00 52,306 3.58 0 0.00 0.00 12
38 17-Sep 82.79 85.50 81.52 85.08 83.55 3.23 735.13 142,421 9.76 0 0.00 0.00 32
39 16-Sep 82.95 83.50 82.01 82.42 82.87 0.15 712.15 40,788 2.79 0 0.00 0.00 9
40 15-Sep 82.10 83.50 81.50 82.30 82.58 0.24 711.11 65,203 4.47 0 0.00 0.00 15
41 12-Sep 84.01 84.95 81.50 82.10 82.53 -3.00 709.38 81,445 5.58 0 0.00 0.00 18
42 11-Sep 85.00 85.42 84.06 84.64 84.70 -0.19 731.33 22,104 1.51 0 0.00 0.00 5
43 10-Sep 84.40 85.40 83.90 84.80 84.58 0.84 732.71 47,053 3.22 0 0.00 0.00 11
44 09-Sep 84.98 84.98 83.00 84.09 84.19 0.77 726.58 20,318 1.39 0 0.00 0.00 5
45 08-Sep 84.00 85.88 83.25 83.45 84.01 0.12 721.05 23,375 1.60 0 0.00 0.00 5
46 05-Sep 84.00 85.35 82.10 83.35 83.31 -1.66 720.18 26,770 1.83 0 0.00 0.00 6
47 04-Sep 86.10 87.47 84.50 84.76 85.62 -1.33 732.37 17,457 1.20 0 0.00 0.00 4
48 03-Sep 83.59 86.90 82.00 85.90 84.50 3.78 742.22 95,219 6.52 0 0.00 0.00 21
49 02-Sep 83.65 84.95 82.02 82.77 83.29 -0.19 715.17 31,176 2.14 0 0.00 0.00 7
50 01-Sep 82.50 85.00 81.10 82.93 82.98 1.57 716.55 40,943 2.80 0 0.00 0.00 9
51 29-Aug 83.67 83.67 81.01 81.65 82.11 -1.25 705.49 59,636 4.09 0 0.00 0.00 13
52 28-Aug 84.45 84.45 82.50 82.68 83.06 -0.97 714.39 51,251 3.51 0 0.00 0.00 12
53 26-Aug 86.48 87.30 83.00 83.49 84.58 -3.46 721.39 72,105 4.94 0 0.00 0.00 16
54 25-Aug 86.25 88.00 84.50 86.48 86.33 0.27 747.23 67,489 4.62 0 0.00 0.00 15
55 22-Aug 86.59 86.90 84.24 86.25 85.74 0.56 745.24 35,147 2.41 0 0.00 0.00 8
56 21-Aug 84.05 87.23 83.50 85.77 86.05 2.05 741.09 75,284 5.16 0 0.00 0.00 17
57 20-Aug 84.15 84.40 83.21 84.05 83.90 0.21 726.23 49,371 3.38 0 0.00 0.00 11
58 19-Aug 83.11 84.79 83.00 83.87 83.82 0.93 724.68 48,480 3.32 0 0.00 0.00 11
59 18-Aug 84.00 85.99 82.51 83.10 83.80 -0.35 718.02 39,437 2.70 0 0.00 0.00 9
60 14-Aug 83.41 84.68 83.11 83.39 83.77 -0.02 720.53 25,789 1.77 0 0.00 0.00 6
61 13-Aug 83.64 85.00 82.20 83.41 83.95 -0.27 720.70 60,666 4.16 0 0.00 0.00 14
62 12-Aug 86.68 86.95 82.20 83.64 84.72 -2.90 722.69 68,780 4.71 0 0.00 0.00 16
63 11-Aug 89.00 89.00 86.10 86.14 86.48 -4.96 744.29 209,435 14.35 0 0.00 0.00 47
64 08-Aug 91.40 91.40 88.00 90.64 90.38 4.12 783.17 694,701 47.59 0 0.00 0.00 157
65 07-Aug 86.99 88.50 86.15 87.05 87.70 0.68 752.15 148,447 10.17 0 0.00 0.00 34
66 06-Aug 86.00 87.40 85.05 86.46 85.79 -0.44 747.06 60,654 4.16 0 0.00 0.00 14
67 05-Aug 87.00 87.99 85.00 86.84 86.33 0.95 750.34 65,209 4.47 0 0.00 0.00 15

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com