Stockint.com

Loading a wholistic market research tool


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

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: 69.06; Drift%: 2.06
Industry: Electrical Equipment Face Value: 5; VWAP21: Low52 Price: 49.75 Barrier: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 31,770,376 Low52 Date: 02-Apr-2025 SHP: 52.72 / 0.0 / 1.67 / 45.6
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 105.39 / 52.1 Month: 64.03 / 51.04 Week: 72.0 / 65.61 Day: 72.5 / 68.53 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 69.69 72.50 68.53 70.51 70.50 -0.33 224.01 345,146 55.58 131,508 131,508.00 0.93 91
2 10-Jul 75.29 76.24 70.22 70.74 73.44 -4.30 224.74 665,001 107.09 325,955 325,955.00 2.39 225
3 09-Jul 70.30 73.93 68.20 73.92 72.94 4.99 234.85 1,200,978 193.39 388,643 388,643.00 2.83 268
4 08-Jul 67.01 70.48 66.81 70.41 70.25 4.89 223.70 725,613 116.85 302,392 302,392.00 2.12 209
5 07-Jul 68.95 68.95 66.00 67.13 67.08 -2.63 213.27 221,847 35.72 117,831 117,831.00 0.79 81
6 04-Jul 65.94 69.02 65.71 68.94 68.59 4.87 219.02 231,975 37.36 72,385 72,385.00 0.50 50
7 03-Jul 68.75 68.99 65.61 65.74 66.45 -4.82 208.86 180,515 29.07 81,871 81,871.00 0.54 57
8 02-Jul 69.62 70.78 68.65 69.07 69.72 -2.68 219.44 127,983 20.61 108,422 108,422.00 0.76 75
9 01-Jul 69.06 72.00 69.06 70.97 71.14 2.23 225.47 104,610 16.85 49,848 49,848.00 0.35 34
10 30-Jun 71.29 71.29 69.00 69.42 69.87 -2.10 220.55 52,060 8.38 27,130 27,130.00 0.19 19
11 27-Jun 73.80 73.80 70.55 70.91 71.65 -2.96 225.28 71,049 11.44 45,659 45,659.00 0.33 32
12 26-Jun 71.56 74.00 71.00 73.07 72.48 0.08 232.15 222,596 35.84 115,621 115,621.00 0.84 80
13 25-Jun 70.11 73.22 68.51 73.01 71.98 4.69 231.96 547,739 88.20 188,565 188,565.00 1.36 130
14 24-Jun 71.30 73.06 69.01 69.74 70.94 0.22 221.57 228,252 36.76 90,083 90,083.00 0.64 62
15 23-Jun 65.00 69.59 64.53 69.59 67.98 4.99 221.09 143,734 23.15 73,603 73,603.00 0.50 51
16 20-Jun 64.99 67.50 64.36 66.28 66.24 0.00 210.57 55,122 8.88 34,362 34,362.00 0.23 24
17 19-Jun 66.84 67.49 64.60 66.28 66.03 -1.35 210.57 126,203 20.32 94,844 94,844.00 0.63 65
18 18-Jun 69.41 69.49 66.85 67.19 67.85 -4.33 213.47 82,728 13.32 48,456 48,456.00 0.33 33
19 17-Jun 70.90 71.23 68.60 70.23 70.27 -0.73 223.12 306,394 49.34 200,296 200,296.00 1.41 138
20 16-Jun 71.51 72.50 69.00 70.75 70.88 -1.91 224.78 176,612 28.44 58,351 58,351.00 0.41 40
21 13-Jun 69.90 73.90 68.01 72.13 71.06 1.72 229.16 315,653 50.83 123,168 123,168.00 0.88 85
22 12-Jun 73.00 76.79 69.49 70.91 74.79 -3.05 225.28 1,508,499 242.91 444,295 444,295.00 3.32 307
23 11-Jun 67.15 73.31 67.15 73.14 72.10 9.74 232.37 1,533,891 247.00 560,007 560,007.00 4.04 387
24 10-Jun 60.60 66.66 60.41 66.65 65.67 9.98 211.75 942,065 151.70 325,019 325,019.00 2.13 224
25 09-Jun 61.10 62.25 57.10 60.60 60.27 -0.64 192.53 358,578 57.74 136,739 136,739.00 0.82 94
26 06-Jun 57.00 61.88 57.00 60.99 60.17 5.89 193.77 111,251 17.91 75,372 75,372.00 0.45 52
27 05-Jun 56.77 57.99 56.00 57.60 56.89 2.62 183.00 35,997 5.80 22,295 22,295.00 0.13 15
28 04-Jun 57.15 59.38 55.60 56.13 56.97 -1.78 178.33 41,395 6.67 26,526 26,526.00 0.15 18
29 03-Jun 57.90 58.25 57.05 57.15 57.57 -0.30 181.57 20,346 3.28 13,834 13,834.00 0.08 10
30 02-Jun 57.99 58.59 56.99 57.32 57.73 -0.69 182.11 25,844 4.16 18,629 18,629.00 0.11 13
31 30-May 58.03 58.73 56.71 57.72 57.39 -0.53 183.38 38,160 6.14 20,148 20,148.00 0.12 14
32 29-May 61.09 62.49 58.03 58.03 58.86 -5.01 184.36 107,820 17.36 84,795 84,795.00 0.50 59
33 28-May 62.94 64.03 59.80 61.09 61.46 -1.50 194.09 213,480 34.38 99,292 99,292.00 0.61 69
34 27-May 60.99 63.88 59.10 62.02 62.27 1.94 197.04 292,320 47.07 101,074 101,074.00 0.63 70
35 26-May 60.20 61.16 56.20 60.84 59.64 4.45 193.29 247,177 39.80 88,492 88,492.00 0.53 61
36 23-May 52.81 58.25 52.81 58.25 56.56 4.99 185.06 366,307 58.99 128,082 128,082.00 0.72 88
37 22-May 56.36 57.20 55.48 55.48 55.74 -5.00 176.26 178,167 28.69 101,196 101,196.00 0.56 70
38 21-May 58.23 59.50 57.97 58.40 58.45 0.12 185.54 17,946 2.89 12,165 12,165.00 0.07 8
39 20-May 59.87 59.87 57.97 58.33 58.40 0.21 185.32 30,836 4.97 21,226 21,226.00 0.12 15
40 19-May 60.30 60.90 58.00 58.21 59.36 -2.53 184.94 64,800 10.43 45,592 45,592.00 0.27 31
41 16-May 59.88 61.10 58.67 59.72 60.14 0.91 189.73 75,544 12.16 42,959 42,959.00 0.26 30
42 15-May 61.40 61.40 58.30 59.18 59.80 -2.68 188.02 73,351 11.81 42,554 42,554.00 0.25 29
43 14-May 59.54 60.81 59.53 60.81 60.60 4.99 193.20 106,517 17.15 48,962 48,962.00 0.30 34
44 13-May 56.79 57.92 56.32 57.92 57.52 4.98 184.01 35,499 5.72 22,204 22,204.00 0.13 15
45 12-May 54.95 55.17 53.60 55.17 55.03 4.99 175.28 28,576 4.60 22,527 22,527.00 0.12 16
46 09-May 52.20 53.90 51.04 52.55 52.35 -0.76 166.95 32,490 5.23 23,233 23,233.00 0.12 16
47 08-May 53.76 55.00 52.10 52.95 53.46 -1.32 168.22 26,253 4.23 16,765 16,765.00 0.09 12
48 07-May 53.52 56.00 52.75 53.66 54.18 -3.28 170.48 42,777 6.89 25,742 25,742.00 0.14 18
49 06-May 57.30 58.08 54.92 55.48 56.47 -4.05 176.26 36,170 5.82 20,879 20,879.00 0.12 14
50 05-May 56.89 57.85 55.42 57.82 56.86 4.86 183.70 17,881 2.88 13,286 13,286.00 0.08 9
51 02-May 55.77 57.77 54.59 55.14 55.77 -3.38 175.18 19,117 3.08 9,728 9,728.00 0.05 7
52 30-Apr 57.68 57.75 56.26 57.07 57.04 -1.06 181.31 8,703 1.40 5,904 5,904.00 0.03 4
53 29-Apr 56.00 58.00 56.00 57.68 57.15 2.89 183.25 13,300 2.14 8,510 8,510.00 0.05 6
54 28-Apr 57.01 58.75 55.21 56.06 56.60 -2.27 178.10 30,205 4.86 17,779 17,779.00 0.10 12
55 25-Apr 61.73 61.73 56.95 57.36 57.92 -3.63 182.23 33,767 5.44 18,117 18,117.00 0.10 13
56 24-Apr 62.01 62.79 59.00 59.52 60.66 -4.02 189.10 37,883 6.10 28,660 28,660.00 0.17 20
57 23-Apr 62.04 62.31 60.84 62.01 61.61 0.08 197.01 17,826 2.87 11,918 11,918.00 0.07 8
58 22-Apr 63.63 63.91 60.92 61.96 62.40 -2.12 196.85 104,647 16.85 47,208 47,208.00 0.29 33
59 21-Apr 63.00 64.31 61.30 63.30 62.87 3.35 201.11 107,986 17.39 52,025 52,025.00 0.33 36
60 17-Apr 61.70 62.92 60.00 61.25 62.39 2.20 194.59 171,661 27.64 92,897 92,897.00 0.58 64
61 16-Apr 59.43 59.93 57.21 59.93 59.68 4.99 190.40 54,496 8.78 48,884 48,884.00 0.29 34
62 15-Apr 55.99 57.08 55.13 57.08 56.71 4.98 181.35 25,957 4.18 25,029 25,029.00 0.14 17
63 11-Apr 55.85 55.85 53.00 54.37 54.59 0.59 172.74 15,164 2.44 0 0.00 0.00 10
64 09-Apr 53.15 54.87 53.15 54.05 53.92 1.31 171.72 6,209 1.00 0 0.00 0.00 4
65 08-Apr 54.80 54.80 51.50 53.35 53.04 0.85 169.49 8,892 1.43 0 0.00 0.00 6
66 07-Apr 51.90 53.47 51.90 52.90 52.43 -3.18 168.07 20,887 3.36 0 0.00 0.00 14
67 04-Apr 56.80 56.80 53.30 54.64 54.22 -0.18 173.59 10,913 1.76 0 0.00 0.00 7

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