Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AARTECH, Aartech Solonics Limited, INE01C001026, Listing: 10-Jul-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 105.39 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 08-Jan-2025 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 5; VWAP21: Low52 Price: 49.75 Barrier: 66.43; Drift%: -15.41
Basic Industry: Heavy Electrical Equipment Total Equity: 31,770,376 Low52 Date: 02-Apr-2025 SHP: 52.72 / 0.0 / 1.38 / 45.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 105.39 / 52.1 Month: 76.24 / 65.28 Week: 66.49 / 61.63 Day: 60.4 / 57.23 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 59.06 60.40 57.23 57.56 58.36 -2.54 182.87 21,144 1.70 13,153 1.73 0.08 9
2 26-Aug 61.69 62.50 59.00 59.06 59.43 -1.35 187.64 42,306 3.39 24,860 3.27 0.15 17
3 25-Aug 62.89 63.10 59.06 59.87 60.79 -1.33 190.21 93,928 7.53 57,051 7.51 0.35 39
4 22-Aug 62.05 62.34 60.21 60.68 61.16 -0.85 192.78 13,091 1.05 8,782 1.16 0.05 6
5 21-Aug 62.00 63.50 61.00 61.20 61.78 -1.27 194.43 29,356 2.35 16,055 2.11 0.10 11
6 20-Aug 62.30 62.48 60.99 61.99 61.91 0.60 196.94 18,138 1.45 13,767 1.81 0.09 9
7 19-Aug 63.50 63.50 61.33 61.62 61.93 -0.71 195.77 33,400 2.68 27,624 3.64 0.17 19
8 18-Aug 61.90 63.90 61.50 62.06 62.44 0.16 197.17 20,312 1.63 13,082 1.72 0.08 9
9 14-Aug 63.12 64.12 61.63 61.96 62.45 -2.32 196.85 19,015 1.53 17,315 2.28 0.11 12
10 13-Aug 64.95 65.88 63.11 63.43 64.46 -2.34 201.52 17,364 1.39 13,613 1.79 0.09 9
11 12-Aug 66.49 66.49 64.00 64.95 64.94 1.18 206.35 12,466 1.00 7,717 1.02 0.05 5
12 11-Aug 64.08 64.90 62.80 64.19 64.00 2.29 203.93 21,526 1.73 11,100 1.46 0.00 8
13 08-Aug 62.77 63.90 62.04 62.75 63.02 1.59 199.36 26,001 2.09 14,108 1.86 0.09 10
14 07-Aug 62.45 62.91 61.05 61.77 62.27 -1.58 196.25 36,130 2.90 24,351 3.20 0.15 17
15 06-Aug 64.51 64.81 62.53 62.76 63.49 -2.71 199.39 24,152 1.94 14,286 1.88 0.09 10
16 05-Aug 65.99 66.43 64.10 64.51 65.08 -1.92 204.95 14,181 1.14 7,598 1.00 0.05 5
17 04-Aug 66.40 66.88 65.30 65.77 65.90 -0.51 208.95 19,583 1.57 11,973 1.58 0.08 8
18 01-Aug 66.88 66.98 65.20 66.11 66.07 0.35 210.03 29,730 2.38 16,096 2.12 0.11 11
19 31-Jul 66.51 67.00 65.28 65.88 66.03 -1.51 209.30 63,689 5.11 44,548 5.86 0.29 31
20 30-Jul 67.01 67.50 66.25 66.89 66.88 0.19 212.51 23,781 1.91 15,278 2.01 0.10 11
21 29-Jul 68.86 69.19 65.55 66.76 67.46 -1.39 212.10 75,215 6.03 43,171 5.68 0.29 30
22 28-Jul 68.99 69.22 67.07 67.70 68.29 -0.75 215.09 39,758 3.19 21,534 2.83 0.15 15
23 25-Jul 69.03 69.03 67.60 68.21 68.28 -0.99 216.71 35,152 2.82 22,210 2.92 0.15 15
24 24-Jul 70.85 70.85 68.70 68.89 69.23 -0.78 218.87 39,217 3.15 26,400 3.47 0.18 18
25 23-Jul 69.97 70.84 69.11 69.43 69.97 -0.43 220.58 101,771 8.16 64,435 8.48 0.45 44
26 22-Jul 69.26 72.10 69.00 69.73 70.27 0.68 221.53 211,888 17.00 102,355 13.47 0.72 71
27 21-Jul 69.80 69.95 68.80 69.26 69.51 -1.20 220.04 33,827 2.71 19,476 2.56 0.14 13
28 18-Jul 70.06 70.80 69.30 70.10 69.96 -0.99 222.71 41,199 3.30 24,924 3.28 0.17 17
29 17-Jul 69.92 71.40 69.12 70.80 70.41 1.20 224.93 200,688 16.10 102,755 13.52 0.72 71
30 16-Jul 70.45 71.50 69.10 69.96 70.20 -0.70 222.27 104,909 8.41 58,728 7.73 0.41 41
31 15-Jul 71.00 71.50 69.26 70.45 70.32 -0.03 223.82 118,926 9.54 61,244 8.06 0.43 42
32 14-Jul 70.93 72.01 69.13 70.47 70.64 -0.06 223.89 182,119 14.61 54,188 7.13 0.38 37
33 11-Jul 69.69 72.50 68.53 70.51 70.50 -0.33 224.01 345,146 27.68 131,508 17.31 0.93 91
34 10-Jul 75.29 76.24 70.22 70.74 73.44 -4.30 224.74 665,001 53.34 325,955 42.89 2.39 225
35 09-Jul 70.30 73.93 68.20 73.92 72.94 4.99 234.85 1,200,978 96.33 388,643 51.14 2.83 268
36 08-Jul 67.01 70.48 66.81 70.41 70.25 4.89 223.70 725,613 58.20 302,392 39.79 2.12 209
37 07-Jul 68.95 68.95 66.00 67.13 67.08 -2.63 213.27 221,847 17.79 117,831 15.51 0.79 81
38 04-Jul 65.94 69.02 65.71 68.94 68.59 4.87 219.02 231,975 18.61 72,385 9.53 0.50 50
39 03-Jul 68.75 68.99 65.61 65.74 66.45 -4.82 208.86 180,515 14.48 81,871 10.77 0.54 57
40 02-Jul 69.62 70.78 68.65 69.07 69.72 -2.68 219.44 127,983 10.27 108,422 14.27 0.76 75
41 01-Jul 69.06 72.00 69.06 70.97 71.14 2.23 225.47 104,610 8.39 49,848 6.56 0.35 34
42 30-Jun 71.29 71.29 69.00 69.42 69.87 -2.10 220.55 52,060 4.18 27,130 3.57 0.19 19
43 27-Jun 73.80 73.80 70.55 70.91 71.65 -2.96 225.28 71,049 5.70 45,659 6.01 0.33 32
44 26-Jun 71.56 74.00 71.00 73.07 72.48 0.08 232.15 222,596 17.85 115,621 15.22 0.84 80
45 25-Jun 70.11 73.22 68.51 73.01 71.98 4.69 231.96 547,739 43.94 188,565 24.81 1.36 130
46 24-Jun 71.30 73.06 69.01 69.74 70.94 0.22 221.57 228,252 18.31 90,083 11.85 0.64 62
47 23-Jun 65.00 69.59 64.53 69.59 67.98 4.99 221.09 143,734 11.53 73,603 9.69 0.50 51
48 20-Jun 64.99 67.50 64.36 66.28 66.24 0.00 210.57 55,122 4.42 34,362 4.52 0.23 24
49 19-Jun 66.84 67.49 64.60 66.28 66.03 -1.35 210.57 126,203 10.12 94,844 12.48 0.63 65
50 18-Jun 69.41 69.49 66.85 67.19 67.85 -4.33 213.47 82,728 6.64 48,456 6.38 0.33 33
51 17-Jun 70.90 71.23 68.60 70.23 70.27 -0.73 223.12 306,394 24.58 200,296 26.36 1.41 138
52 16-Jun 71.51 72.50 69.00 70.75 70.88 -1.91 224.78 176,612 14.17 58,351 7.68 0.41 40
53 13-Jun 69.90 73.90 68.01 72.13 71.06 1.72 229.16 315,653 25.32 123,168 16.21 0.88 85
54 12-Jun 73.00 76.79 69.49 70.91 74.79 -3.05 225.28 1,508,499 121.00 444,295 58.47 3.32 307
55 11-Jun 67.15 73.31 67.15 73.14 72.10 9.74 232.37 1,533,891 123.04 560,007 73.69 4.04 387
56 10-Jun 60.60 66.66 60.41 66.65 65.67 9.98 211.75 942,065 75.56 325,019 42.77 2.13 224
57 09-Jun 61.10 62.25 57.10 60.60 60.27 -0.64 192.53 358,578 28.76 136,739 17.99 0.82 94
58 06-Jun 57.00 61.88 57.00 60.99 60.17 5.89 193.77 111,251 8.92 75,372 9.92 0.45 52
59 05-Jun 56.77 57.99 56.00 57.60 56.89 2.62 183.00 35,997 2.89 22,295 2.93 0.13 15
60 04-Jun 57.15 59.38 55.60 56.13 56.97 -1.78 178.33 41,395 3.32 26,526 3.49 0.15 18
61 03-Jun 57.90 58.25 57.05 57.15 57.57 -0.30 181.57 20,346 1.63 13,834 1.82 0.08 10
62 02-Jun 57.99 58.59 56.99 57.32 57.73 -0.69 182.11 25,844 2.07 18,629 2.45 0.11 13
63 30-May 58.03 58.73 56.71 57.72 57.39 -0.53 183.38 38,160 3.06 20,148 2.65 0.12 14
64 29-May 61.09 62.49 58.03 58.03 58.86 -5.01 184.36 107,820 8.65 84,795 11.16 0.50 59
65 28-May 62.94 64.03 59.80 61.09 61.46 -1.50 194.09 213,480 17.12 99,292 13.07 0.61 69
66 27-May 60.99 63.88 59.10 62.02 62.27 1.94 197.04 292,320 23.45 101,074 13.30 0.63 70
67 26-May 60.20 61.16 56.20 60.84 59.64 4.45 193.29 247,177 19.83 88,492 11.65 0.53 61

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    JYOTISTRUC    SKIPPER    SURANASOL    SWELECTES    TARAPUR    TARIL    URJA    GVT&D    INOXWIND    SCHNEIDER    TRITURBINE    APS    DANISH    SOLEX    TROM    TRANSRAILL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com