Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ARSSINFRA, ARSS Infrastructure Projects Limited, INE267I01010, Listing: 03-Mar-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 60.33 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 21-May-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 16.0 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 22,737,966 Low52 Date: 28-Oct-2024 SHP: 46.7 / 0.0 / 0.04 / 53.25
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 37.97 / 24.15 Month: 54.27 / 49.23 Week: - / - Day: 54.27 / 54.27 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 03-Sep 54.27 54.27 54.27 54.27 54.27 4.99 123.40 757 1.27 0 0.00 0.00 1
2 02-Sep 51.69 51.69 51.69 51.69 51.69 5.00 117.53 2,576 4.31 0 0.00 0.00 2
3 01-Sep 49.23 49.23 49.23 49.23 49.23 4.99 111.94 1,493 2.50 0 0.00 0.00 1
4 29-Aug 44.55 46.89 44.02 46.89 46.36 4.99 106.62 5,805 9.71 0 0.00 0.00 5
5 28-Aug 44.25 45.45 43.05 44.66 43.87 -1.22 101.55 1,833 3.07 0 0.00 0.00 2
6 26-Aug 45.90 46.85 45.00 45.21 45.97 -1.99 102.80 1,162 1.94 0 0.00 0.00 1
7 25-Aug 48.10 48.92 46.01 46.13 47.44 -4.10 104.89 5,826 9.74 0 0.00 0.00 5
8 22-Aug 48.11 48.11 45.87 48.10 46.68 -0.39 109.37 7,126 11.92 0 0.00 0.00 6
9 21-Aug 47.75 49.99 47.32 48.29 48.12 -2.93 109.80 2,367 3.96 0 0.00 0.00 2
10 20-Aug 46.02 50.25 45.59 49.75 46.59 3.67 113.12 31,694 53.00 0 0.00 0.00 26
11 19-Aug 47.05 48.95 46.85 47.99 46.95 -2.70 109.12 4,045 6.76 0 0.00 0.00 3
12 18-Aug 50.20 50.20 48.03 49.32 48.86 0.69 112.14 597 1.00 0 0.00 0.00 0
13 14-Aug 50.00 50.00 48.89 48.98 49.38 -4.84 111.37 2,397 4.01 0 0.00 0.00 2
14 13-Aug 53.00 53.00 51.47 51.47 51.78 -5.00 117.03 5,326 8.91 0 0.00 0.00 4
15 12-Aug 55.01 55.80 54.18 54.18 54.46 -5.01 123.19 10,574 17.68 0 0.00 0.00 9
16 11-Aug 56.98 59.00 55.15 57.04 56.94 0.11 129.70 16,620 27.79 0 0.00 0.00 14
17 08-Aug 57.03 58.00 55.40 56.98 56.95 0.41 129.56 16,222 27.13 0 0.00 0.00 13
18 07-Aug 57.99 57.99 55.10 56.75 56.22 0.14 129.04 6,391 10.69 0 0.00 0.00 5
19 06-Aug 54.11 59.00 54.11 56.67 56.56 0.82 128.86 25,158 42.07 0 0.00 0.00 21
20 05-Aug 53.35 56.44 53.35 56.21 55.48 0.39 127.81 15,116 25.28 0 0.00 0.00 12
21 04-Aug 55.45 56.45 53.06 55.99 55.13 0.79 127.31 12,595 21.06 0 0.00 0.00 10
22 01-Aug 54.00 56.00 53.05 55.55 55.19 -0.36 126.31 22,799 38.13 0 0.00 0.00 19
23 31-Jul 55.77 56.50 52.75 55.75 54.86 0.45 126.76 13,335 22.30 0 0.00 0.00 11
24 30-Jul 52.75 55.90 52.75 55.50 55.29 0.45 126.20 18,099 30.27 0 0.00 0.00 15
25 29-Jul 56.37 56.37 52.50 55.25 55.30 0.45 125.63 13,781 23.05 0 0.00 0.00 11
26 28-Jul 54.27 55.90 51.30 55.00 54.22 1.85 125.00 41,074 68.69 0 0.00 0.00 34
27 25-Jul 51.00 54.70 51.00 54.00 53.80 3.65 122.00 52,447 87.70 0 0.00 0.00 43
28 24-Jul 54.40 54.51 52.00 52.10 53.54 0.35 118.46 23,911 39.98 0 0.00 0.00 20
29 23-Jul 50.00 51.92 50.00 51.92 51.80 4.99 118.06 11,500 19.23 0 0.00 0.00 9
30 22-Jul 49.10 49.45 48.10 49.45 49.24 4.99 112.44 34,177 57.15 0 0.00 0.00 28
31 21-Jul 46.25 47.94 46.25 47.10 46.92 1.84 107.10 16,801 28.10 0 0.00 0.00 14
32 18-Jul 45.95 46.50 45.00 46.25 45.64 1.87 105.16 12,671 21.19 0 0.00 0.00 10
33 17-Jul 43.40 45.65 42.00 45.40 44.14 4.42 103.23 9,967 16.67 0 0.00 0.00 8
34 16-Jul 43.64 43.64 42.50 43.48 42.60 -0.75 98.86 13,101 21.91 0 0.00 0.00 11
35 15-Jul 44.65 44.65 41.01 43.81 43.22 2.99 99.62 13,151 21.99 0 0.00 0.00 11
36 14-Jul 41.94 43.17 41.00 42.54 42.21 3.45 96.73 15,509 25.93 0 0.00 0.00 13
37 11-Jul 41.28 43.00 40.70 41.12 42.60 -0.39 93.50 16,060 26.86 0 0.00 0.00 13
38 10-Jul 42.56 43.99 41.15 41.28 41.71 -3.01 93.86 2,380 3.98 0 0.00 0.00 2
39 09-Jul 42.63 44.19 41.50 42.56 43.44 0.97 96.77 7,427 12.42 0 0.00 0.00 6
40 08-Jul 41.55 42.63 39.61 42.15 41.42 3.82 95.84 18,194 30.42 0 0.00 0.00 15
41 07-Jul 38.16 42.03 38.16 40.60 40.33 1.42 92.32 18,203 30.44 0 0.00 0.00 15
42 04-Jul 40.75 42.82 39.10 40.03 40.57 -2.32 91.02 15,529 25.97 0 0.00 0.00 13
43 03-Jul 41.00 42.96 40.06 40.98 40.51 -2.82 93.18 30,321 50.70 0 0.00 0.00 25
44 02-Jul 42.00 44.79 42.00 42.17 42.82 -2.29 95.89 18,717 31.30 0 0.00 0.00 15
45 01-Jul 46.53 46.53 43.01 43.16 44.26 -2.62 98.14 52,643 88.03 0 0.00 0.00 43
46 30-Jun 44.32 44.32 44.32 44.32 44.32 -5.02 100.77 49,252 82.36 0 0.00 0.00 41
47 23-Jun 46.66 46.66 46.66 46.66 46.66 -5.01 106.10 8,577 14.34 0 0.00 0.00 7
48 16-Jun 49.12 49.12 49.12 49.12 49.12 -5.01 111.69 353 0.59 0 0.00 0.00 0
49 09-Jun 51.71 51.71 51.71 51.71 51.71 -5.01 117.58 4,350 7.27 0 0.00 0.00 4
50 02-Jun 54.44 54.44 54.44 54.44 54.44 -5.01 123.79 944 1.58 0 0.00 0.00 1
51 26-May 57.31 57.31 57.31 57.31 57.31 -5.01 130.31 36,913 61.73 0 0.00 0.00 30
52 21-May 59.95 60.33 54.80 60.33 59.74 4.99 137.18 43,870 73.36 0 0.00 0.00 36
53 20-May 56.88 57.46 56.88 57.46 57.40 4.99 130.65 18,925 31.65 0 0.00 0.00 16
54 19-May 54.00 54.73 51.09 54.73 54.16 4.99 124.44 60,143 100.57 0 0.00 0.00 50
55 16-May 52.13 52.13 52.13 52.13 52.13 4.99 118.53 17,551 29.35 0 0.00 0.00 14
56 15-May 49.65 49.65 49.00 49.65 49.61 4.99 112.89 22,320 37.32 0 0.00 0.00 18
57 14-May 45.10 47.29 45.10 47.29 46.78 5.00 107.53 35,222 58.90 0 0.00 0.00 29
58 13-May 43.99 45.50 42.79 45.04 44.78 2.36 102.41 44,360 74.18 0 0.00 0.00 37
59 12-May 43.35 44.45 41.50 44.00 43.55 1.50 100.00 23,229 38.84 0 0.00 0.00 19
60 09-May 40.01 43.80 40.00 43.35 42.68 3.14 98.57 22,433 37.51 0 0.00 0.00 19
61 08-May 40.01 42.79 39.42 42.03 41.52 1.28 95.57 22,338 37.35 0 0.00 0.00 18
62 07-May 41.60 43.00 41.01 41.50 41.96 -0.24 94.36 9,186 15.36 0 0.00 0.00 8
63 06-May 39.05 43.05 38.95 41.60 41.96 1.44 94.59 22,113 36.98 0 0.00 0.00 18
64 05-May 40.46 42.48 40.00 41.01 41.60 1.36 93.25 59,285 99.14 0 0.00 0.00 49
65 02-May 38.07 40.69 38.07 40.46 39.28 0.95 92.00 55,181 92.28 0 0.00 0.00 46
66 28-Apr 39.08 40.54 37.12 40.08 38.69 2.56 91.13 84,567 141.42 0 0.00 0.00 70
67 21-Apr 38.48 40.60 36.73 39.08 38.69 1.06 88.86 55,325 92.52 0 0.00 0.00 46

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com