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: - / - 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 1.00 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 3.40 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 1.97 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 7.66 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 2.42 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 1.53 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 7.69 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 9.40 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 3.12 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 41.81 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 5.34 0 0.00 0.00 3
12 18-Aug 50.20 50.20 48.03 49.32 48.86 0.69 112.14 597 0.79 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 3.16 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 7.03 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 13.95 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 21.93 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 21.40 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 8.43 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 33.19 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 19.94 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 16.62 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 30.08 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 17.59 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 23.88 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 18.18 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 54.19 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 69.19 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 31.54 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 15.17 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 45.09 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 22.16 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 16.72 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 13.15 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 17.28 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 17.35 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 20.46 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 21.19 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 3.14 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 9.80 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 24.00 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 24.01 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 20.49 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 40.00 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 24.69 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 69.45 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 64.98 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 11.32 0 0.00 0.00 7
48 16-Jun 49.12 49.12 49.12 49.12 49.12 -5.01 111.69 353 0.47 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 5.74 0 0.00 0.00 4
50 02-Jun 54.44 54.44 54.44 54.44 54.44 -5.01 123.79 944 1.25 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 48.70 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 57.88 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 24.97 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 79.34 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 23.15 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 29.45 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 46.47 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 58.52 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 30.65 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 29.59 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 29.47 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 12.12 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 29.17 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 78.21 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 72.80 0 0.00 0.00 46
66 28-Apr 39.08 40.54 37.12 40.08 38.69 2.56 91.13 84,567 111.57 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 72.99 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