Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AARVI, Aarvi Encon Limited, INE754X01016, Listing: 24-Jun-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 168.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 17-Oct-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 88.0 Barrier: -; Drift%: -
Basic Industry: Diversified Commercial Services Total Equity: 14,810,700 Low52 Date: 07-Apr-2025 SHP: 73.47 / 0.0 / 0.0 / 26.53
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 138.0 / 96.0 Month: 129.95 / 98.82 Week: 116.69 / 109.0 Day: 110.47 / 108.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 108.00 110.47 108.00 108.35 108.74 -1.34 160.47 5,715 4.30 4,273 6.28 0.05 11
2 10-Jul 108.30 112.78 108.30 109.82 110.63 -1.13 162.65 5,036 3.79 2,185 3.21 0.02 6
3 09-Jul 109.68 112.50 109.68 111.08 111.11 0.90 164.52 3,550 2.67 2,290 3.37 0.03 6
4 08-Jul 109.54 112.91 109.52 110.09 110.81 0.92 163.05 13,211 9.95 7,707 11.33 0.09 20
5 07-Jul 112.44 112.44 108.40 109.09 109.91 -0.62 161.57 9,308 7.01 5,360 7.88 0.06 14
6 04-Jul 109.76 112.99 109.50 109.77 110.19 0.19 162.58 5,524 4.16 4,870 7.16 0.05 12
7 03-Jul 111.68 112.78 109.00 109.56 110.67 -2.44 162.27 9,316 7.02 4,454 6.55 0.05 11
8 02-Jul 113.00 113.99 111.38 112.30 112.86 -0.12 166.32 7,846 5.91 3,301 4.85 0.04 8
9 01-Jul 114.00 116.00 111.60 112.43 113.47 -0.92 166.52 13,287 10.01 5,217 7.67 0.06 13
10 30-Jun 110.00 116.69 109.03 113.47 113.19 2.41 168.06 14,001 10.54 6,841 10.06 0.08 17
11 27-Jun 110.11 111.79 110.11 110.80 110.94 -0.21 164.10 3,088 2.33 2,351 3.46 0.03 6
12 26-Jun 108.26 112.78 108.26 111.03 111.12 0.91 164.44 4,321 3.25 1,874 2.76 0.02 5
13 25-Jun 111.70 112.34 109.00 110.03 110.10 1.39 162.96 5,773 4.35 3,953 5.81 0.04 10
14 24-Jun 113.07 113.07 108.00 108.52 110.12 -0.07 160.73 17,148 12.91 11,497 16.91 0.13 29
15 23-Jun 113.00 113.00 107.61 108.60 109.69 -1.09 160.84 4,949 3.73 2,086 3.07 0.02 5
16 20-Jun 109.35 110.98 108.45 109.80 109.86 1.31 162.62 2,757 2.08 975 1.43 0.01 2
17 19-Jun 108.65 110.39 108.15 108.38 108.73 -1.26 160.52 6,976 5.25 4,114 6.05 0.04 10
18 18-Jun 109.10 112.00 108.91 109.76 109.92 -2.24 162.56 5,042 3.80 2,329 3.43 0.03 6
19 17-Jun 108.25 113.65 108.25 112.27 111.62 2.12 166.28 6,491 4.89 3,665 5.39 0.04 9
20 16-Jun 109.55 112.00 108.10 109.94 109.34 0.06 162.83 4,681 3.52 3,405 5.01 0.04 9
21 13-Jun 110.99 112.05 108.05 109.87 110.57 -2.09 162.73 7,387 5.56 4,759 7.00 0.05 12
22 12-Jun 113.27 115.29 111.22 112.22 112.66 -0.92 166.21 3,502 2.64 2,398 3.53 0.03 6
23 11-Jun 111.71 114.00 111.10 113.26 112.82 0.90 167.75 6,793 5.12 3,448 5.07 0.04 9
24 10-Jun 114.99 114.99 110.41 112.25 112.33 -0.85 166.25 8,359 6.29 3,915 5.76 0.04 10
25 09-Jun 113.40 114.98 112.00 113.21 113.27 0.52 167.67 5,798 4.37 2,565 3.77 0.03 7
26 06-Jun 115.20 115.48 111.00 112.62 112.11 -1.78 166.80 8,590 6.47 5,791 8.52 0.06 15
27 05-Jun 112.85 115.22 112.85 114.66 114.65 1.60 169.82 3,422 2.58 2,180 3.21 0.02 6
28 04-Jun 114.01 115.96 112.49 112.85 113.27 -1.91 167.14 8,137 6.13 6,737 9.91 0.08 17
29 03-Jun 115.38 121.99 114.00 115.05 115.85 -0.29 170.40 10,859 8.18 5,496 8.08 0.06 14
30 02-Jun 119.00 121.60 115.00 115.38 115.95 -2.97 170.89 8,418 6.34 5,293 7.78 0.06 13
31 30-May 121.85 121.98 117.00 118.91 119.50 -2.36 176.11 7,050 5.31 2,171 3.19 0.03 6
32 29-May 124.40 125.00 115.80 121.79 121.22 -2.16 180.38 30,744 23.15 13,958 20.53 0.17 36
33 28-May 112.24 129.95 111.50 124.48 121.10 12.18 184.36 66,513 50.09 27,884 41.01 0.34 71
34 27-May 109.70 112.48 109.32 110.96 110.73 0.67 164.34 2,908 2.19 1,710 2.51 0.02 4
35 26-May 109.88 113.79 109.75 110.22 111.11 0.31 163.24 9,197 6.93 3,975 5.85 0.04 10
36 23-May 113.29 113.29 108.42 109.88 110.27 0.03 162.74 4,938 3.72 2,069 3.04 0.02 5
37 22-May 111.00 111.00 109.38 109.85 110.04 -1.10 162.70 2,151 1.62 1,787 2.63 0.02 5
38 21-May 114.39 114.39 110.91 111.07 111.44 -0.56 164.50 8,334 6.28 6,660 9.79 0.07 17
39 20-May 114.99 115.40 111.10 111.69 113.09 -1.42 165.42 7,586 5.71 3,142 4.62 0.04 8
40 19-May 115.95 115.95 111.02 113.30 112.78 0.73 167.81 9,972 7.51 5,201 7.65 0.06 13
41 16-May 106.57 115.00 105.15 112.48 111.39 5.54 166.59 23,714 17.86 9,112 13.40 0.10 23
42 15-May 107.40 107.60 104.30 106.58 106.65 0.55 157.85 4,716 3.55 2,935 4.32 0.03 7
43 14-May 106.10 107.30 105.49 106.00 106.29 -0.09 156.00 6,870 5.17 5,966 8.77 0.06 15
44 13-May 106.10 108.00 104.81 106.10 106.19 -0.02 157.14 4,060 3.06 2,318 3.41 0.02 6
45 12-May 102.90 107.79 102.90 106.12 106.44 3.13 157.17 5,834 4.39 3,962 5.83 0.04 10
46 09-May 101.02 104.41 98.82 102.90 102.61 -0.65 152.40 5,495 4.14 3,672 5.40 0.04 9
47 08-May 102.65 105.99 102.51 103.57 104.51 1.88 153.39 5,313 4.00 3,076 4.52 0.03 8
48 07-May 100.00 104.91 100.00 101.66 102.54 -1.97 150.57 3,131 2.36 2,273 3.34 0.02 6
49 06-May 104.24 107.16 103.01 103.70 104.60 -0.89 153.59 1,479 1.11 713 1.05 0.01 2
50 05-May 105.00 106.38 104.02 104.63 104.88 -0.46 154.96 1,327 1.00 679 1.00 0.01 2
51 02-May 106.89 107.79 104.52 105.11 106.02 -1.67 155.68 1,672 1.26 1,291 1.90 0.01 3
52 30-Apr 107.98 115.90 104.01 106.89 106.30 -1.51 158.31 4,145 3.12 2,638 3.88 0.03 7
53 29-Apr 110.23 110.28 108.51 108.53 109.60 0.44 160.74 1,359 1.02 815 1.20 0.01 2
54 28-Apr 109.10 110.95 107.01 108.05 108.89 -2.73 160.03 3,968 2.99 2,119 3.12 0.02 5
55 25-Apr 112.99 113.00 107.00 111.08 109.91 -1.69 164.52 10,458 7.88 5,884 8.65 0.06 15
56 24-Apr 112.26 113.95 112.23 112.99 112.89 0.65 167.35 1,591 1.20 1,180 1.74 0.01 3
57 23-Apr 115.94 115.94 111.06 112.26 112.98 0.12 166.26 8,619 6.49 5,022 7.39 0.06 13
58 22-Apr 106.41 114.39 106.21 112.12 111.79 5.37 166.06 16,363 12.32 8,351 12.28 0.09 21
59 21-Apr 100.30 108.70 100.30 106.41 105.16 3.00 157.60 5,435 4.09 3,979 5.85 0.04 10
60 17-Apr 102.25 104.29 102.25 103.31 103.33 0.26 153.01 4,881 3.68 2,548 3.75 0.03 6
61 16-Apr 102.89 104.88 101.95 103.04 103.35 1.93 152.61 7,018 5.28 3,881 5.71 0.04 10
62 15-Apr 102.00 103.01 99.49 101.09 100.72 2.20 149.72 15,534 11.70 8,742 12.86 0.09 22
63 11-Apr 99.74 101.90 97.60 98.91 99.32 0.47 146.49 5,274 3.97 3,359 4.94 0.03 9
64 09-Apr 102.95 102.95 97.60 98.45 99.05 -2.50 145.81 5,980 4.50 3,951 5.81 0.04 10
65 08-Apr 101.97 103.44 99.63 100.97 101.09 -0.54 149.54 4,841 3.65 2,574 3.79 0.03 7
66 07-Apr 88.00 102.49 88.00 101.52 98.07 -3.46 150.36 6,505 4.90 3,822 5.62 0.04 10
67 04-Apr 103.88 107.16 102.44 105.16 104.83 0.96 155.75 12,156 9.15 6,626 9.74 0.07 17

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    EMAIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com