Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ARSHIYA, Arshiya Limited, INE968D01022, Listing: 14-Dec-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 5 High52 Price: 5.62 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 23-Aug-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 2; VWAP21: Low52 Price: 2.36 Barrier: -; Drift%: -
Basic Industry: Logistics Solution Provider Total Equity: 263,475,915 Low52 Date: 15-Apr-2025 SHP: 14.37 / 0.05 / 1.06 / 84.51
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3.94 / 2.82 Month: 3.26 / 2.4 Week: 2.62 / 2.4 Day: 2.47 / 2.36 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2.45 2.47 2.36 2.42 2.42 -1.22 63.76 127,065 23.22 0 0.00 0.00 6
2 10-Jul 2.50 2.55 2.42 2.45 2.49 -2.39 64.55 247,784 45.28 0 0.00 0.00 11
3 09-Jul 2.42 2.53 2.40 2.51 2.46 4.15 66.13 258,935 47.32 0 0.00 0.00 12
4 08-Jul 2.48 2.48 2.38 2.41 2.42 -2.82 63.50 305,194 55.77 0 0.00 0.00 14
5 07-Jul 2.51 2.52 2.44 2.48 2.48 -0.40 65.34 47,311 8.65 0 0.00 0.00 2
6 04-Jul 2.52 2.60 2.47 2.49 2.52 0.00 65.61 59,599 10.89 0 0.00 0.00 3
7 03-Jul 2.50 2.50 2.45 2.49 2.49 0.40 65.61 67,856 12.40 0 0.00 0.00 3
8 02-Jul 2.48 2.52 2.40 2.48 2.46 0.00 65.34 140,139 25.61 0 0.00 0.00 6
9 01-Jul 2.51 2.52 2.40 2.48 2.47 -0.80 65.34 348,221 63.64 0 0.00 0.00 16
10 30-Jun 2.55 2.62 2.50 2.50 2.55 -3.10 65.87 92,717 16.94 0 0.00 0.00 4
11 27-Jun 2.45 2.61 2.45 2.58 2.55 3.61 67.98 83,231 15.21 0 0.00 0.00 4
12 26-Jun 2.52 2.54 2.45 2.49 2.50 -1.19 65.61 36,369 6.65 0 0.00 0.00 2
13 25-Jun 2.51 2.64 2.48 2.52 2.51 -1.56 66.40 169,264 30.93 0 0.00 0.00 8
14 24-Jun 2.57 2.61 2.52 2.56 2.57 2.81 67.45 36,346 6.64 0 0.00 0.00 2
15 23-Jun 2.39 2.50 2.38 2.49 2.45 4.18 65.61 155,871 28.49 0 0.00 0.00 7
16 20-Jun 2.43 2.43 2.37 2.39 2.39 -1.24 62.97 53,391 9.76 0 0.00 0.00 2
17 19-Jun 2.47 2.52 2.40 2.42 2.43 -3.20 63.76 157,008 28.69 0 0.00 0.00 7
18 18-Jun 2.46 2.55 2.40 2.50 2.47 1.63 65.87 81,986 14.98 0 0.00 0.00 4
19 17-Jun 2.49 2.50 2.42 2.46 2.46 -0.81 64.82 79,625 14.55 0 0.00 0.00 4
20 16-Jun 2.61 2.61 2.47 2.48 2.50 -3.88 65.34 242,575 44.33 0 0.00 0.00 11
21 13-Jun 2.63 2.78 2.54 2.58 2.62 -3.73 67.98 1,040,346 190.12 0 0.00 0.00 47
22 12-Jun 2.65 2.72 2.58 2.68 2.65 1.52 70.61 103,657 18.94 0 0.00 0.00 5
23 11-Jun 2.52 2.68 2.52 2.64 2.62 3.12 69.56 98,197 17.95 0 0.00 0.00 4
24 10-Jun 2.60 2.60 2.50 2.56 2.55 -0.78 67.45 60,658 11.09 0 0.00 0.00 3
25 09-Jun 2.64 2.74 2.55 2.58 2.59 -4.09 67.98 110,655 20.22 0 0.00 0.00 5
26 06-Jun 2.61 2.76 2.61 2.69 2.70 2.28 70.88 82,555 15.09 0 0.00 0.00 4
27 05-Jun 2.66 2.73 2.57 2.63 2.65 0.00 69.29 60,038 10.97 0 0.00 0.00 3
28 04-Jun 2.64 2.68 2.50 2.63 2.56 0.00 69.29 95,809 17.51 0 0.00 0.00 4
29 03-Jun 2.74 2.75 2.57 2.63 2.63 -2.95 69.29 277,714 50.75 0 0.00 0.00 12
30 02-Jun 2.89 2.92 2.70 2.71 2.75 -2.87 71.40 60,006 10.97 0 0.00 0.00 3
31 30-May 2.74 2.80 2.60 2.79 2.75 4.49 73.51 60,514 11.06 0 0.00 0.00 3
32 29-May 2.76 2.86 2.67 2.67 2.70 -5.32 70.35 157,854 28.85 0 0.00 0.00 7
33 28-May 2.76 2.89 2.76 2.82 2.83 0.36 74.30 44,770 8.18 0 0.00 0.00 2
34 27-May 2.93 2.94 2.76 2.81 2.85 -1.40 74.04 11,018 2.01 0 0.00 0.00 0
35 26-May 2.95 3.04 2.82 2.85 2.87 -3.72 75.09 65,273 11.93 0 0.00 0.00 3
36 23-May 3.26 3.26 2.96 2.96 3.04 -5.13 77.99 80,154 14.65 0 0.00 0.00 4
37 22-May 3.02 3.20 3.02 3.12 3.11 0.65 82.20 34,856 6.37 0 0.00 0.00 2
38 21-May 3.17 3.17 3.07 3.10 3.10 -2.21 81.68 20,586 3.76 0 0.00 0.00 1
39 20-May 3.20 3.25 3.01 3.17 3.19 2.26 83.52 175,523 32.08 0 0.00 0.00 8
40 19-May 2.96 3.21 2.96 3.10 3.18 1.31 81.68 135,639 24.79 0 0.00 0.00 6
41 16-May 2.92 3.06 2.92 3.06 3.03 4.79 80.62 72,722 13.29 0 0.00 0.00 3
42 15-May 2.92 2.92 2.90 2.92 2.92 4.66 76.93 12,058 2.20 0 0.00 0.00 1
43 14-May 2.66 2.79 2.65 2.79 2.77 4.89 73.51 41,863 7.65 0 0.00 0.00 2
44 13-May 2.63 2.75 2.52 2.66 2.58 1.14 70.08 70,283 12.84 0 0.00 0.00 3
45 12-May 2.63 2.63 2.55 2.63 2.63 4.78 69.29 5,471 1.00 0 0.00 0.00 0
46 09-May 2.72 2.72 2.49 2.51 2.51 -3.83 66.13 50,463 9.22 0 0.00 0.00 2
47 08-May 2.40 2.61 2.40 2.61 2.58 4.82 68.77 63,888 11.68 0 0.00 0.00 3
48 07-May 2.63 2.63 2.49 2.49 2.49 -5.32 65.61 165,722 30.29 0 0.00 0.00 7
49 06-May 2.71 2.80 2.63 2.63 2.66 -5.05 69.29 41,526 7.59 0 0.00 0.00 2
50 05-May 2.65 2.84 2.65 2.77 2.80 1.84 72.98 52,368 9.57 0 0.00 0.00 2
51 02-May 2.90 2.93 2.72 2.72 2.79 -3.89 71.67 36,873 6.74 0 0.00 0.00 2
52 30-Apr 2.83 3.02 2.82 2.83 2.84 -3.74 74.56 34,631 6.33 0 0.00 0.00 2
53 29-Apr 2.94 2.99 2.82 2.94 2.94 0.00 77.46 47,800 8.74 0 0.00 0.00 2
54 28-Apr 3.10 3.10 2.94 2.94 3.00 -5.16 77.46 153,303 28.02 0 0.00 0.00 7
55 25-Apr 3.26 3.29 2.98 3.10 3.03 -1.27 81.68 388,839 71.06 0 0.00 0.00 17
56 24-Apr 3.15 3.22 3.07 3.14 3.19 2.28 82.73 55,212 10.09 0 0.00 0.00 2
57 23-Apr 2.93 3.16 2.93 3.07 3.12 1.99 80.89 176,375 32.23 0 0.00 0.00 8
58 22-Apr 2.92 3.13 2.86 3.01 3.06 0.67 79.31 309,006 56.47 0 0.00 0.00 14
59 21-Apr 3.00 3.00 2.98 2.99 3.00 4.55 78.78 182,982 33.44 0 0.00 0.00 8
60 17-Apr 2.86 2.86 2.86 2.86 2.86 4.76 75.35 7,271 1.33 0 0.00 0.00 0
61 16-Apr 2.60 2.73 2.60 2.73 2.70 5.00 71.93 77,698 14.20 0 0.00 0.00 3
62 15-Apr 2.48 2.60 2.36 2.60 2.42 4.84 68.50 236,552 43.23 0 0.00 0.00 11
63 11-Apr 2.42 2.52 2.42 2.48 2.47 -0.80 65.34 52,216 9.54 0 0.00 0.00 2
64 09-Apr 2.59 2.59 2.46 2.50 2.50 -3.47 65.87 86,656 15.84 0 0.00 0.00 4
65 08-Apr 2.53 2.67 2.49 2.59 2.56 -1.52 68.24 157,009 28.69 0 0.00 0.00 7
66 07-Apr 2.73 2.73 2.63 2.63 2.63 -5.05 69.29 57,593 10.53 0 0.00 0.00 3
67 04-Apr 2.75 2.77 2.73 2.77 2.76 4.92 72.98 61,435 11.23 0 0.00 0.00 3

Similar Stocks: ALLCARGO    GATEWAY    MAHLOG    TCIEXP    CONCOR    DELHIVERY    ACCURACY    ACLGATI    ARSHIYA    ASPINWALL    AVG    DJML    JETFREIGHT    NAVKARCORP    NECCLTD    OBCL    PATINTLOG    RIIL    RITCO    SICALLOG    SNOWMAN    SVLL    TCI    TOTAL    TREL    VRLLOG    WCIL    BLUEDART    TVSSCS    ACCENTMIC    AMIABLE    ASHALOG    BRACEPORT    COMMITTED    DECCANTRAN    GICL    JALAN    MARINETRAN    OLIL    PRANIK    PRLIND    SJLOGISTIC    TIMESCAN    ZEAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com