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 / 53.26
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 37.97 / 24.15 Month: 60.33 / 38.07 Week: 46.53 / 39.1 Day: 43.0 / 40.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 41.28 43.00 40.70 41.12 42.60 -0.39 93.50 16,060 45.37 0 0.00 0.00 13
2 10-Jul 42.56 43.99 41.15 41.28 41.71 -3.01 93.86 2,380 6.72 0 0.00 0.00 2
3 09-Jul 42.63 44.19 41.50 42.56 43.44 0.97 96.77 7,427 20.98 0 0.00 0.00 6
4 08-Jul 41.55 42.63 39.61 42.15 41.42 3.82 95.84 18,194 51.40 0 0.00 0.00 15
5 07-Jul 38.16 42.03 38.16 40.60 40.33 1.42 92.32 18,203 51.42 0 0.00 0.00 15
6 04-Jul 40.75 42.82 39.10 40.03 40.57 -2.32 91.02 15,529 43.87 0 0.00 0.00 13
7 03-Jul 41.00 42.96 40.06 40.98 40.51 -2.82 93.18 30,321 85.65 0 0.00 0.00 25
8 02-Jul 42.00 44.79 42.00 42.17 42.82 -2.29 95.89 18,717 52.87 0 0.00 0.00 15
9 01-Jul 46.53 46.53 43.01 43.16 44.26 -2.62 98.14 52,643 148.71 0 0.00 0.00 43
10 30-Jun 44.32 44.32 44.32 44.32 44.32 -5.02 100.77 49,252 139.13 0 0.00 0.00 41
11 23-Jun 46.66 46.66 46.66 46.66 46.66 -5.01 106.10 8,577 24.23 0 0.00 0.00 7
12 16-Jun 49.12 49.12 49.12 49.12 49.12 -5.01 111.69 353 1.00 0 0.00 0.00 0
13 09-Jun 51.71 51.71 51.71 51.71 51.71 -5.01 117.58 4,350 12.29 0 0.00 0.00 4
14 02-Jun 54.44 54.44 54.44 54.44 54.44 -5.01 123.79 944 2.67 0 0.00 0.00 1
15 26-May 57.31 57.31 57.31 57.31 57.31 -5.01 130.31 36,913 104.27 0 0.00 0.00 30
16 21-May 59.95 60.33 54.80 60.33 59.74 4.99 137.18 43,870 123.93 0 0.00 0.00 36
17 20-May 56.88 57.46 56.88 57.46 57.40 4.99 130.65 18,925 53.46 0 0.00 0.00 16
18 19-May 54.00 54.73 51.09 54.73 54.16 4.99 124.44 60,143 169.90 0 0.00 0.00 50
19 16-May 52.13 52.13 52.13 52.13 52.13 4.99 118.53 17,551 49.58 0 0.00 0.00 14
20 15-May 49.65 49.65 49.00 49.65 49.61 4.99 112.89 22,320 63.05 0 0.00 0.00 18
21 14-May 45.10 47.29 45.10 47.29 46.78 5.00 107.53 35,222 99.50 0 0.00 0.00 29
22 13-May 43.99 45.50 42.79 45.04 44.78 2.36 102.41 44,360 125.31 0 0.00 0.00 37
23 12-May 43.35 44.45 41.50 44.00 43.55 1.50 100.00 23,229 65.62 0 0.00 0.00 19
24 09-May 40.01 43.80 40.00 43.35 42.68 3.14 98.57 22,433 63.37 0 0.00 0.00 19
25 08-May 40.01 42.79 39.42 42.03 41.52 1.28 95.57 22,338 63.10 0 0.00 0.00 18
26 07-May 41.60 43.00 41.01 41.50 41.96 -0.24 94.36 9,186 25.95 0 0.00 0.00 8
27 06-May 39.05 43.05 38.95 41.60 41.96 1.44 94.59 22,113 62.47 0 0.00 0.00 18
28 05-May 40.46 42.48 40.00 41.01 41.60 1.36 93.25 59,285 167.47 0 0.00 0.00 49
29 02-May 38.07 40.69 38.07 40.46 39.28 0.95 92.00 55,181 155.88 0 0.00 0.00 46
30 28-Apr 39.08 40.54 37.12 40.08 38.69 2.56 91.13 84,567 238.89 0 0.00 0.00 70
31 21-Apr 38.48 40.60 36.73 39.08 38.69 1.06 88.86 55,325 156.29 0 0.00 0.00 46
32 15-Apr 38.00 39.00 37.00 38.67 37.64 0.99 87.93 30,116 85.07 0 0.00 0.00 25
33 07-Apr 37.99 39.00 36.14 38.29 38.08 0.63 87.06 59,977 169.43 0 0.00 0.00 50
34 01-Apr 36.94 38.70 35.14 38.05 36.84 2.87 86.52 69,004 194.93 0 0.00 0.00 57
35 24-Mar 34.50 37.97 34.36 36.99 35.42 2.27 84.11 68,763 194.25 0 0.00 0.00 57
36 13-Mar 36.17 36.17 36.17 36.17 36.17 4.99 82.24 28,254 79.81 0 0.00 0.00 23
37 12-Mar 34.45 34.45 34.45 34.45 34.45 5.00 78.33 14,940 42.20 0 0.00 0.00 12
38 11-Mar 32.81 32.81 32.81 32.81 32.81 4.99 74.60 18,484 52.21 0 0.00 0.00 15
39 10-Mar 31.25 31.25 31.25 31.25 31.25 4.97 71.06 19,093 53.94 0 0.00 0.00 16
40 07-Mar 28.00 29.77 27.01 29.77 29.71 4.97 67.69 20,782 58.71 0 0.00 0.00 17
41 06-Mar 27.01 28.36 27.01 28.36 28.31 5.00 64.48 15,767 44.54 0 0.00 0.00 13
42 05-Mar 26.58 27.90 25.40 27.01 27.71 1.62 61.42 14,484 40.92 0 0.00 0.00 12
43 04-Mar 25.31 26.58 25.00 26.58 26.39 4.98 60.44 34,465 97.36 0 0.00 0.00 28
44 03-Mar 26.00 26.00 25.32 25.32 25.39 -5.03 57.57 22,866 64.59 0 0.00 0.00 19
45 24-Feb 26.17 28.92 26.17 26.66 26.54 -3.23 60.62 28,138 79.49 0 0.00 0.00 23
46 17-Feb 29.00 29.00 27.55 27.55 27.78 -5.00 62.64 16,608 46.92 0 0.00 0.00 14
47 10-Feb 26.90 29.69 26.90 29.00 28.25 2.40 65.00 63,632 179.75 0 0.00 0.00 53
48 03-Feb 28.32 29.82 28.32 28.32 28.32 -5.03 64.39 5,350 15.11 0 0.00 0.00 4
49 27-Jan 32.94 32.94 29.81 29.82 31.77 -4.97 67.80 113,549 320.76 0 0.00 0.00 94
50 20-Jan 31.38 31.38 31.38 31.38 31.38 4.75 71.35 45,859 129.55 0 0.00 0.00 38
51 13-Jan 29.89 29.89 29.89 29.89 29.89 4.75 67.96 96,269 271.95 0 0.00 0.00 80
52 03-Jan 28.47 28.47 28.47 28.47 28.47 4.74 64.73 13,539 38.25 0 0.00 0.00 11
53 02-Jan 26.35 27.12 26.35 27.12 26.95 4.76 61.67 17,664 49.90 0 0.00 0.00 15
54 01-Jan 25.60 26.30 24.15 25.83 26.08 3.02 58.73 46,598 131.63 0 0.00 0.00 38
55 31-Dec 25.05 25.05 25.05 25.05 25.05 4.75 56.96 17,416 49.20 0 0.00 0.00 14
56 30-Dec 23.80 23.86 23.80 23.86 23.84 4.74 54.25 6,529 18.44 0 0.00 0.00 5
57 27-Dec 22.70 22.73 21.25 22.73 22.57 4.75 51.68 17,515 49.48 0 0.00 0.00 14
58 26-Dec 22.49 22.70 21.15 21.65 22.00 -1.20 49.23 15,443 43.62 0 0.00 0.00 13
59 24-Dec 20.90 22.49 20.41 21.91 21.75 2.24 49.82 51,652 145.91 0 0.00 0.00 43
60 23-Dec 20.60 21.42 20.60 21.42 21.41 4.76 48.70 74,133 209.42 0 0.00 0.00 61
61 20-Dec 20.00 20.40 19.43 20.40 20.21 4.75 46.39 39,565 111.77 0 0.00 0.00 33
62 19-Dec 18.75 19.60 18.03 19.43 19.23 3.91 44.18 54,773 154.73 0 0.00 0.00 45
63 18-Dec 18.20 18.90 18.00 18.67 18.44 3.54 42.45 29,432 83.14 0 0.00 0.00 24
64 17-Dec 18.70 18.79 18.00 18.01 18.38 -2.00 40.95 5,615 15.86 0 0.00 0.00 5
65 16-Dec 18.00 18.70 17.93 18.37 18.18 2.40 41.77 13,502 38.14 0 0.00 0.00 11
66 13-Dec 18.40 18.40 17.67 17.93 17.98 -0.45 40.77 5,103 14.42 0 0.00 0.00 4
67 12-Dec 18.20 18.68 17.90 18.01 18.37 -1.55 40.95 6,847 19.34 0 0.00 0.00 6

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    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com