Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ARISINFRA, Arisinfra Solutions Limited, INE0H9P01028, Listing: 25-Jun-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: None High52 Price: 208.5 Mkt_Cap Category: ('Others', 'Others')
Sector: Construction Materials Lot Size: 1 High52 Date: 25-Jun-2025 Bumper: -; Drift%: -
Industry: Other Construction Materials Face Value: 2; VWAP21: Low52 Price: 89.71 Barrier: -; Drift%: -
Basic Industry: Other Construction Materials Total Equity: 81,382,036 Low52 Date: 05-Feb-2026 SHP: 37.93 / 2.58 / 3.75 / 55.74
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 142.09 / 118.5 Week: - / - Day: 90.98 / 83.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 06-Feb 90.97 90.98 83.10 84.18 85.58 -7.12 685.07 2,450,168 48.73 978,132 53.31 8.37 216
2 05-Feb 95.76 96.15 89.71 90.63 91.34 -4.86 737.57 1,830,722 36.41 719,593 39.22 6.57 159
3 04-Feb 97.00 101.40 90.36 95.26 94.86 -1.86 775.25 3,397,367 67.57 1,195,986 65.19 11.35 264
4 03-Feb 106.00 108.00 96.16 97.07 102.71 -4.44 789.98 3,549,031 70.59 1,397,733 76.18 14.36 308
5 02-Feb 110.42 112.99 92.21 101.58 99.49 -7.01 826.68 3,341,878 66.47 1,104,417 60.20 10.99 243
6 01-Feb 115.99 117.48 108.55 109.24 113.00 -0.46 889.02 944,158 18.78 282,517 15.40 3.00 62
7 30-Jan 102.98 112.00 101.00 109.74 107.75 6.72 893.09 956,715 19.03 391,043 21.31 4.21 86
8 29-Jan 103.70 106.65 101.30 102.83 103.86 -0.73 836.85 1,095,594 21.79 637,045 34.72 6.62 140
9 28-Jan 101.90 109.69 99.51 103.59 103.24 2.82 843.04 1,040,554 20.70 475,102 25.90 4.90 105
10 27-Jan 105.65 106.90 100.25 100.75 102.48 -4.55 819.92 534,353 10.63 296,806 16.18 3.04 65
11 23-Jan 108.71 110.19 103.75 105.55 107.32 -2.13 858.99 400,234 7.96 197,123 10.74 2.12 43
12 22-Jan 109.90 113.40 107.00 107.85 109.04 -0.75 877.71 1,979,159 39.36 1,680,773 91.61 18.33 371
13 21-Jan 110.07 113.49 106.47 108.66 109.30 0.20 884.30 766,920 15.25 226,320 12.34 2.47 50
14 20-Jan 123.01 134.61 106.99 108.44 116.93 -11.73 882.51 1,857,439 36.94 633,494 34.53 7.41 140
15 19-Jan 126.50 127.98 121.01 122.85 123.95 -4.05 999.78 445,852 8.87 119,535 6.52 1.48 26
16 16-Jan 129.50 134.99 126.06 128.03 130.21 -0.97 1,041.93 1,130,976 22.49 289,006 15.75 3.76 64
17 14-Jan 112.63 135.36 111.81 129.29 129.92 14.62 1,052.19 6,827,985 135.80 1,011,309 55.12 13.14 223
18 13-Jan 113.55 114.00 111.32 112.80 112.82 0.33 917.99 191,613 3.81 131,336 7.16 1.48 29
19 12-Jan 115.60 117.29 111.11 112.43 112.77 -2.68 914.98 177,607 3.53 89,513 4.88 1.01 20
20 09-Jan 122.58 123.44 113.79 115.53 117.13 -5.66 940.21 676,948 13.46 406,037 22.13 4.76 90
21 08-Jan 126.85 127.75 122.15 122.46 123.54 -3.22 996.60 200,505 3.99 143,951 7.85 1.78 32
22 07-Jan 127.90 129.08 126.07 126.53 127.25 -0.71 1,029.73 203,547 4.05 139,340 7.59 1.77 31
23 06-Jan 128.10 130.47 125.41 127.44 128.31 -0.60 1,037.13 140,294 2.79 53,299 2.91 0.68 12
24 05-Jan 131.40 133.60 127.52 128.21 129.12 -2.46 1,043.40 78,062 1.55 40,871 2.23 0.53 9
25 02-Jan 128.60 132.15 128.53 131.44 130.57 2.38 1,069.69 89,344 1.78 40,464 2.21 0.53 9
26 01-Jan 129.00 129.98 128.00 128.38 128.98 -0.20 1,044.78 50,277 1.00 18,346 1.00 0.24 4
27 31-Dec 131.00 131.83 128.26 128.64 129.59 -1.46 1,046.90 136,255 2.71 68,045 3.71 0.88 15
28 30-Dec 130.11 131.79 129.00 130.55 130.11 -0.34 1,062.44 105,423 2.10 50,315 2.74 0.65 11
29 29-Dec 133.76 134.49 129.91 130.99 132.82 -1.29 1,066.02 124,041 2.47 59,798 3.26 0.79 13
30 26-Dec 138.10 138.11 132.04 132.70 134.22 -3.92 1,079.94 252,682 5.03 152,823 8.33 2.05 34
31 24-Dec 139.30 140.55 137.10 138.11 138.31 -0.24 1,123.97 560,835 11.15 443,947 24.20 6.14 98
32 23-Dec 133.99 142.09 133.05 138.44 138.49 2.88 1,126.65 368,144 7.32 147,422 8.04 2.04 33
33 22-Dec 131.25 135.64 130.90 134.57 132.79 3.11 1,095.16 355,414 7.07 220,170 12.00 2.92 49
34 19-Dec 127.69 133.80 126.97 130.51 130.07 2.48 1,062.12 1,160,230 23.08 814,571 44.40 10.60 180
35 18-Dec 123.00 132.80 121.98 127.35 129.10 2.98 1,036.40 1,069,312 21.27 525,161 28.62 6.78 116
36 17-Dec 125.01 126.00 122.00 123.66 123.51 -0.58 1,006.37 422,744 8.41 312,400 17.03 3.86 69
37 16-Dec 125.10 126.78 123.50 124.38 125.30 -0.99 1,012.23 81,119 1.61 27,476 1.50 0.34 6
38 15-Dec 124.40 126.75 124.40 125.62 125.66 0.05 1,022.32 176,132 3.50 92,519 5.04 1.16 20
39 12-Dec 127.35 127.60 124.70 125.56 125.82 0.28 1,021.83 184,421 3.67 93,583 5.10 1.18 21
40 11-Dec 126.45 126.45 123.07 125.21 124.83 -0.89 1,018.98 184,929 3.68 62,777 3.42 0.78 14
41 10-Dec 127.25 128.34 125.21 126.34 127.21 -0.17 1,028.18 180,037 3.58 57,592 3.14 0.73 13
42 09-Dec 121.59 126.90 118.50 126.56 123.15 2.94 1,029.97 453,407 9.02 169,891 9.26 2.09 38
43 08-Dec 129.50 129.50 121.55 122.94 124.07 -4.73 1,000.51 318,858 6.34 145,444 7.93 1.80 32
44 05-Dec 132.64 132.64 128.10 129.04 129.93 -2.06 1,050.15 345,705 6.88 179,783 9.80 2.34 40
45 04-Dec 131.45 134.40 130.22 131.75 132.38 0.29 1,072.21 235,420 4.68 111,636 6.08 1.48 25
46 03-Dec 134.18 135.50 130.54 131.37 133.35 -1.33 1,069.12 274,576 5.46 99,287 5.41 1.32 22
47 02-Dec 132.99 135.73 129.20 133.14 132.78 0.32 1,083.52 677,203 13.47 213,232 11.62 2.83 47
48 01-Dec 141.15 141.35 131.69 132.72 135.97 -5.04 1,080.10 477,248 9.49 240,697 13.12 3.27 53
49 28-Nov 142.90 142.90 139.10 139.76 140.53 -1.85 1,137.40 328,967 6.54 111,307 6.07 1.56 25
50 27-Nov 142.60 143.69 141.57 142.39 142.75 -0.16 1,158.80 246,774 4.91 84,227 4.59 1.20 19
51 26-Nov 141.99 143.93 141.10 142.62 142.79 0.28 1,160.67 234,438 4.66 81,326 4.43 1.16 18
52 25-Nov 143.46 146.00 140.95 142.22 143.75 -0.99 1,157.42 694,361 13.81 253,277 13.80 3.64 56
53 24-Nov 149.50 150.62 141.62 143.64 146.46 -5.21 1,168.97 384,599 7.65 160,084 8.73 2.34 35
54 21-Nov 151.74 154.50 148.25 151.54 152.24 -0.07 1,233.26 546,973 10.88 201,787 11.00 3.07 45
55 20-Nov 152.85 156.06 151.15 151.65 154.09 -0.69 1,234.16 751,029 14.94 241,324 13.15 3.72 53
56 19-Nov 156.00 156.56 151.32 152.70 154.71 -3.04 1,242.70 504,908 10.04 207,931 11.33 3.22 46
57 18-Nov 158.89 160.00 156.12 157.49 158.27 -0.62 1,281.69 710,762 14.14 284,179 15.49 4.50 63
58 17-Nov 154.99 159.90 153.25 158.48 156.93 2.88 1,289.74 694,972 13.82 298,307 16.26 4.68 66
59 14-Nov 151.80 156.80 150.02 154.04 154.41 1.48 1,253.61 843,772 16.78 361,189 19.69 5.58 80
60 13-Nov 155.55 155.55 151.13 151.80 152.99 -2.46 1,235.38 400,527 7.97 213,437 11.63 3.27 47
61 12-Nov 153.90 156.00 152.60 155.63 154.52 1.97 1,266.55 459,579 9.14 195,419 10.65 3.02 43
62 11-Nov 160.96 160.96 151.90 152.63 155.28 -5.18 1,242.13 603,060 11.99 314,172 17.12 4.88 84
63 10-Nov 167.00 167.00 159.90 160.96 162.74 -2.06 1,309.93 481,118 9.57 220,311 12.01 3.59 59
64 07-Nov 168.40 175.00 157.95 164.35 166.77 -3.03 1,337.51 1,850,940 36.81 535,478 29.19 8.93 144
65 06-Nov 169.00 171.20 163.00 169.49 167.53 2.47 1,379.34 778,853 15.49 397,694 21.68 6.66 107
66 04-Nov 163.50 168.80 163.15 165.40 166.46 1.14 1,346.06 723,048 14.38 267,896 14.60 4.46 72
67 03-Nov 163.22 166.60 162.31 163.53 163.99 0.04 1,330.84 491,144 9.77 188,895 10.30 3.10 51

Similar Stocks: EVERESTIND    RAMCOIND    MCON    VISHNUINFR    ARISINFRA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com