Stockint.com

Loading a wholistic market research tool


Research
Social

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: 105.15; Drift%: 5.33
Industry: Commercial Services & Supplies Face Value: 10 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
Float14:
High/Low Price Quarter: 138.0 / 96.0 Month: 109.25 / 96.0 Week: 115.0 / 102.9 Day: 114.39 / 110.91 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.17
2 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 0.08
3 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 0.13
4 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 0.23
5 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 0.07
6 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 0.15
7 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 0.06
8 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 0.10
9 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 0.09
10 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 0.08
11 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 0.06
12 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 0.02
13 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 0.02
14 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 0.03
15 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 0.07
16 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 0.02
17 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 0.05
18 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 0.15
19 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 0.03
20 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 0.13
21 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 0.21
22 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 0.10
23 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 0.06
24 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 0.10
25 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 0.22
26 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 0.09
27 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 0.10
28 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 0.07
29 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 0.10
30 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 0.17
31 03-Apr 103.99 104.82 102.35 104.16 103.66 0.50 154.27 4,060 3.06 2,514 3.70 0.03 0.06
32 02-Apr 101.88 107.65 101.80 103.64 103.07 1.73 153.50 6,034 4.54 3,484 5.12 0.04 0.09
33 01-Apr 99.00 103.72 99.00 101.88 102.01 -0.24 150.89 12,991 9.78 9,827 14.45 0.10 0.25
34 28-Mar 99.00 105.25 99.00 102.12 103.11 0.46 151.25 10,897 8.21 8,217 12.08 0.08 0.21
35 27-Mar 102.02 102.68 101.00 101.65 101.86 -1.00 150.55 8,688 6.54 7,472 10.99 0.08 0.19
36 26-Mar 103.31 103.89 101.00 102.68 103.37 -0.61 152.08 7,748 5.83 6,480 9.53 0.07 0.17
37 25-Mar 104.10 105.51 102.00 103.31 104.16 -0.76 153.01 7,181 5.41 5,036 7.41 0.05 0.13
38 24-Mar 105.00 108.20 103.10 104.10 105.34 0.02 154.18 10,004 7.53 6,574 9.67 0.07 0.17
39 21-Mar 105.16 107.90 101.43 104.08 104.35 -0.69 154.15 29,341 22.09 20,195 29.70 0.21 0.52
40 20-Mar 108.20 109.25 102.70 104.80 105.66 -0.13 155.22 29,429 22.16 18,565 27.30 0.20 0.48
41 19-Mar 106.50 106.99 102.81 104.94 104.57 -0.01 155.42 16,110 12.13 11,062 16.27 0.12 0.28
42 18-Mar 103.00 106.00 102.09 104.95 103.87 1.77 155.44 11,709 8.82 5,699 8.38 0.06 0.15
43 17-Mar 102.50 103.59 101.12 103.12 102.52 0.00 152.73 9,897 7.45 8,306 12.21 0.09 0.21
44 13-Mar 102.37 103.95 101.50 103.12 103.03 1.67 152.73 11,091 8.35 8,043 11.83 0.08 0.21
45 12-Mar 106.15 107.21 101.00 101.43 103.96 -4.16 150.22 10,892 8.20 9,164 13.48 0.10 0.23
46 11-Mar 106.50 106.79 105.00 105.83 105.70 -1.62 156.74 2,729 2.05 714 1.05 0.01 0.02
47 10-Mar 103.10 108.46 103.10 107.57 106.60 2.40 159.32 7,669 5.77 4,766 7.01 0.05 0.12
48 07-Mar 104.42 107.00 103.05 105.05 105.58 0.60 155.59 13,463 10.14 4,531 6.66 0.05 0.12
49 06-Mar 107.00 107.00 100.83 104.42 103.98 2.41 154.65 15,981 12.03 11,916 17.52 0.12 0.31
50 05-Mar 97.66 104.58 97.66 101.96 102.32 4.40 151.01 12,959 9.76 8,193 12.05 0.08 0.21
51 04-Mar 101.00 102.67 96.00 97.66 99.71 -3.60 144.64 10,268 7.73 4,442 6.53 0.04 0.11
52 03-Mar 102.06 104.46 97.51 101.31 100.15 -2.30 150.05 20,052 15.10 13,616 20.02 0.14 0.35
53 28-Feb 106.00 106.34 102.00 103.70 104.53 -2.67 153.59 15,953 12.01 11,502 16.91 0.12 0.29
54 27-Feb 108.00 109.81 106.00 106.54 107.80 -1.87 157.79 8,140 6.13 7,334 10.79 0.08 0.19
55 25-Feb 110.99 113.26 107.34 108.57 109.68 -2.20 160.80 11,127 8.38 6,259 9.20 0.07 0.16
56 24-Feb 109.85 113.31 109.43 111.01 111.36 -2.04 164.41 5,691 4.29 2,659 3.91 0.03 0.07
57 21-Feb 117.85 117.85 112.20 113.32 114.97 -2.11 167.83 10,420 7.85 4,551 6.69 0.05 0.12
58 20-Feb 115.15 118.89 114.31 115.76 115.93 0.52 171.45 12,915 9.73 7,660 11.26 0.09 0.20
59 19-Feb 116.12 118.99 114.16 115.16 116.09 -0.90 170.56 15,578 11.73 6,641 9.77 0.08 0.17
60 18-Feb 118.85 118.85 114.03 116.21 115.94 0.95 172.12 14,029 10.56 3,421 5.03 0.04 0.09
61 17-Feb 113.15 121.92 113.15 115.12 116.02 -2.08 170.50 6,969 5.25 3,241 4.77 0.04 0.08
62 14-Feb 120.88 124.01 116.50 117.56 120.57 -0.08 174.11 16,692 12.57 6,047 8.89 0.07 0.15
63 13-Feb 118.04 121.95 116.00 117.66 118.52 -0.32 174.26 14,003 10.54 6,903 10.15 0.08 0.18
64 12-Feb 119.00 124.86 116.35 118.04 118.33 -2.06 174.83 10,922 8.22 6,256 9.20 0.07 0.16
65 11-Feb 125.90 125.90 118.10 120.52 121.37 -2.38 178.50 16,816 12.66 6,541 9.62 0.08 0.17
66 10-Feb 121.81 124.90 121.20 123.46 123.16 1.35 182.85 12,315 9.27 6,726 9.89 0.08 0.17
67 07-Feb 123.34 124.89 121.11 121.81 123.05 -2.47 180.41 2,604 1.96 1,777 2.61 0.02 0.05

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