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: 54.11; Drift%: -21.16
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: 56.5 / 38.16 Week: 59.0 / 48.89 Day: 45.45 / 43.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 44.25 45.45 43.05 44.66 43.87 -1.22 101.55 1,833 5.18 0 0.00 0.00 2
2 26-Aug 45.90 46.85 45.00 45.21 45.97 -1.99 102.80 1,162 3.28 0 0.00 0.00 1
3 25-Aug 48.10 48.92 46.01 46.13 47.44 -4.10 104.89 5,826 16.46 0 0.00 0.00 5
4 22-Aug 48.11 48.11 45.87 48.10 46.68 -0.39 109.37 7,126 20.13 0 0.00 0.00 6
5 21-Aug 47.75 49.99 47.32 48.29 48.12 -2.93 109.80 2,367 6.69 0 0.00 0.00 2
6 20-Aug 46.02 50.25 45.59 49.75 46.59 3.67 113.12 31,694 89.53 0 0.00 0.00 26
7 19-Aug 47.05 48.95 46.85 47.99 46.95 -2.70 109.12 4,045 11.43 0 0.00 0.00 3
8 18-Aug 50.20 50.20 48.03 49.32 48.86 0.69 112.14 597 1.69 0 0.00 0.00 0
9 14-Aug 50.00 50.00 48.89 48.98 49.38 -4.84 111.37 2,397 6.77 0 0.00 0.00 2
10 13-Aug 53.00 53.00 51.47 51.47 51.78 -5.00 117.03 5,326 15.05 0 0.00 0.00 4
11 12-Aug 55.01 55.80 54.18 54.18 54.46 -5.01 123.19 10,574 29.87 0 0.00 0.00 9
12 11-Aug 56.98 59.00 55.15 57.04 56.94 0.11 129.70 16,620 46.95 0 0.00 0.00 14
13 08-Aug 57.03 58.00 55.40 56.98 56.95 0.41 129.56 16,222 45.82 0 0.00 0.00 13
14 07-Aug 57.99 57.99 55.10 56.75 56.22 0.14 129.04 6,391 18.05 0 0.00 0.00 5
15 06-Aug 54.11 59.00 54.11 56.67 56.56 0.82 128.86 25,158 71.07 0 0.00 0.00 21
16 05-Aug 53.35 56.44 53.35 56.21 55.48 0.39 127.81 15,116 42.70 0 0.00 0.00 12
17 04-Aug 55.45 56.45 53.06 55.99 55.13 0.79 127.31 12,595 35.58 0 0.00 0.00 10
18 01-Aug 54.00 56.00 53.05 55.55 55.19 -0.36 126.31 22,799 64.40 0 0.00 0.00 19
19 31-Jul 55.77 56.50 52.75 55.75 54.86 0.45 126.76 13,335 37.67 0 0.00 0.00 11
20 30-Jul 52.75 55.90 52.75 55.50 55.29 0.45 126.20 18,099 51.13 0 0.00 0.00 15
21 29-Jul 56.37 56.37 52.50 55.25 55.30 0.45 125.63 13,781 38.93 0 0.00 0.00 11
22 28-Jul 54.27 55.90 51.30 55.00 54.22 1.85 125.00 41,074 116.03 0 0.00 0.00 34
23 25-Jul 51.00 54.70 51.00 54.00 53.80 3.65 122.00 52,447 148.16 0 0.00 0.00 43
24 24-Jul 54.40 54.51 52.00 52.10 53.54 0.35 118.46 23,911 67.55 0 0.00 0.00 20
25 23-Jul 50.00 51.92 50.00 51.92 51.80 4.99 118.06 11,500 32.49 0 0.00 0.00 9
26 22-Jul 49.10 49.45 48.10 49.45 49.24 4.99 112.44 34,177 96.55 0 0.00 0.00 28
27 21-Jul 46.25 47.94 46.25 47.10 46.92 1.84 107.10 16,801 47.46 0 0.00 0.00 14
28 18-Jul 45.95 46.50 45.00 46.25 45.64 1.87 105.16 12,671 35.79 0 0.00 0.00 10
29 17-Jul 43.40 45.65 42.00 45.40 44.14 4.42 103.23 9,967 28.16 0 0.00 0.00 8
30 16-Jul 43.64 43.64 42.50 43.48 42.60 -0.75 98.86 13,101 37.01 0 0.00 0.00 11
31 15-Jul 44.65 44.65 41.01 43.81 43.22 2.99 99.62 13,151 37.15 0 0.00 0.00 11
32 14-Jul 41.94 43.17 41.00 42.54 42.21 3.45 96.73 15,509 43.81 0 0.00 0.00 13
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com