Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ARTNIRMAN, Art Nirman Limited, INE738V01013, Listing: 18-Oct-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 72.5 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 16-Jun-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 29.39 Barrier: 32.01; Drift%: 18.17
Basic Industry: Residential, Commercial Projects Total Equity: 24,956,000 Low52 Date: 30-Mar-2026 SHP: 73.75 / 0.0 / 0.0 / 26.25
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 58.24 / 41.17 Month: 52.58 / 44.96 Week: 43.0 / 37.6 Day: 39.89 / 37.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 37.41 39.89 37.40 39.12 37.83 4.60 97.63 665 221.67 624 208.00 0.00 1
2 06-Apr 38.10 38.10 35.67 37.40 37.15 7.69 93.34 3,409 1,136.33 2,175 725.00 0.01 3
3 02-Apr 31.55 35.13 31.50 34.73 32.26 8.74 86.67 21,538 7,179.33 21,021 7,007.00 0.07 32
4 01-Apr 32.00 32.01 31.00 31.94 31.99 8.68 79.71 1,256 418.67 1,235 411.67 0.00 2
5 30-Mar 32.01 32.01 29.39 29.39 29.79 -9.98 73.35 10,635 3,545.00 9,341 3,113.67 0.03 14
6 27-Mar 34.50 35.00 32.10 32.65 33.76 -2.33 81.48 628 209.33 620 206.67 0.00 1
7 25-Mar 35.40 35.40 32.01 33.43 33.32 -5.64 83.43 5,797 1,932.33 2,976 992.00 0.01 5
8 24-Mar 34.27 35.50 34.27 35.43 35.37 3.38 88.42 268 89.33 252 84.00 0.00 0
9 23-Mar 34.27 34.27 34.27 34.27 34.27 -0.06 85.52 500 166.67 500 166.67 0.00 1
10 20-Mar 35.00 35.00 34.15 34.29 34.78 -1.80 85.57 972 324.00 880 293.33 0.00 1
11 19-Mar 37.13 37.13 33.45 34.92 35.01 -5.95 87.15 242 80.67 221 73.67 0.00 0
12 18-Mar 37.00 37.85 35.25 37.13 37.46 -1.90 92.66 743 247.67 621 207.00 0.00 1
13 17-Mar 34.30 37.95 34.30 37.85 37.24 5.90 94.46 69 23.00 69 23.00 0.00 0
14 16-Mar 35.61 37.87 35.61 35.74 36.97 0.37 89.19 263 87.67 262 87.33 0.00 0
15 13-Mar 35.61 36.27 35.61 35.61 35.64 -2.33 88.87 248 82.67 133 44.33 0.00 0
16 12-Mar 36.00 37.50 35.50 36.46 37.15 -1.33 90.99 303 101.00 252 84.00 0.00 0
17 11-Mar 37.00 37.49 36.11 36.95 36.67 2.33 92.21 910 303.33 910 303.33 0.00 1
18 10-Mar 37.42 37.98 35.24 36.11 36.21 -1.58 90.12 2,136 712.00 1,779 593.00 0.01 3
19 09-Mar 40.45 40.45 35.70 36.69 36.76 -7.49 91.56 12,589 4,196.33 9,370 3,123.33 0.03 14
20 06-Mar 40.19 41.00 39.50 39.66 40.54 1.38 98.98 746 248.67 664 221.33 0.00 1
21 05-Mar 39.21 40.30 39.00 39.12 39.29 0.31 97.63 355 118.33 302 100.67 0.00 0
22 04-Mar 39.00 40.45 38.25 39.00 39.02 -1.22 97.00 611 203.67 546 182.00 0.00 1
23 02-Mar 36.70 41.80 36.70 39.48 38.49 -2.42 98.53 90 30.00 49 16.33 0.00 0
24 27-Feb 39.00 41.85 39.00 40.46 40.41 1.15 100.97 2,314 771.33 753 251.00 0.00 1
25 26-Feb 40.71 42.85 38.00 40.00 40.02 -1.70 99.00 52,854 17,618.00 52,160 17,386.67 0.21 80
26 25-Feb 37.60 43.00 37.60 40.69 41.29 0.49 101.55 838 279.33 243 81.00 0.00 0
27 24-Feb 41.40 42.85 40.05 40.49 41.42 -2.17 101.05 1,908 636.00 896 298.67 0.00 1
28 23-Feb 41.16 42.50 40.02 41.39 41.18 -1.97 103.29 1,156 385.33 766 255.33 0.00 1
29 20-Feb 43.45 43.45 41.10 42.22 42.23 -0.38 105.36 603 201.00 357 119.00 0.00 1
30 19-Feb 43.60 44.20 41.05 42.38 42.73 4.18 105.76 2,341 780.33 1,476 492.00 0.01 2
31 18-Feb 43.21 44.49 40.50 40.68 40.96 -5.40 101.52 136 45.33 135 45.00 0.00 0
32 17-Feb 42.71 44.00 42.71 43.00 43.06 0.68 107.00 1,288 429.33 1,205 401.67 0.01 2
33 16-Feb 42.10 42.99 41.10 42.71 41.73 3.21 106.59 1,397 465.67 1,085 361.67 0.00 2
34 13-Feb 44.11 44.11 39.71 41.38 40.81 -6.19 103.27 3,194 1,064.67 2,229 743.00 0.01 3
35 12-Feb 43.90 44.90 43.90 44.11 44.01 0.48 110.08 113 37.67 113 37.67 0.00 0
36 11-Feb 44.00 44.00 43.10 43.90 43.66 2.09 109.56 657 219.00 655 218.33 0.00 1
37 10-Feb 42.52 43.00 42.52 43.00 42.75 0.96 107.00 21 7.00 21 7.00 0.00 0
38 09-Feb 44.32 45.00 41.99 42.59 42.73 -4.18 106.29 2,183 727.67 1,330 443.33 0.01 2
39 06-Feb 44.45 44.50 44.45 44.45 44.46 -0.11 110.93 673 224.33 673 224.33 0.00 1
40 05-Feb 45.90 45.90 44.50 44.50 44.68 0.00 111.05 8 2.67 8 2.67 0.00 0
41 04-Feb 44.65 44.65 44.43 44.50 44.50 3.63 111.05 2,171 723.67 2,170 723.33 0.01 3
42 03-Feb 41.60 42.95 41.60 42.94 42.40 3.90 107.16 2,226 742.00 1,926 642.00 0.01 3
43 02-Feb 42.00 42.00 40.18 41.33 41.93 -1.60 103.14 843 281.00 843 281.00 0.00 1
44 01-Feb 43.90 43.90 41.00 42.00 42.48 0.02 104.00 400 133.33 308 102.67 0.00 0
45 30-Jan 41.34 42.99 41.34 41.99 41.39 -3.47 104.79 3,140 1,046.67 2,831 943.67 0.01 4
46 29-Jan 43.50 43.50 43.50 43.50 43.50 1.16 108.56 2 0.67 2 0.67 0.00 0
47 28-Jan 43.00 43.88 43.00 43.00 43.05 -2.01 107.00 323 107.67 306 102.00 0.00 0
48 27-Jan 44.95 44.95 43.88 43.88 44.02 2.05 109.51 39 13.00 39 13.00 0.00 0
49 23-Jan 42.58 43.00 42.58 43.00 42.59 0.99 107.00 32 10.67 32 10.67 0.00 0
50 22-Jan 42.70 43.00 42.00 42.58 42.64 -0.19 106.26 110 36.67 110 36.67 0.00 0
51 21-Jan 42.66 43.00 42.66 42.66 42.90 0.00 106.46 361 120.33 361 120.33 0.00 1
52 20-Jan 44.90 44.94 42.66 42.66 43.12 -4.99 106.46 8,501 2,833.67 7,951 2,650.33 0.03 12
53 19-Jan 44.00 47.88 44.00 44.90 45.14 -2.11 112.05 270 90.00 109 36.33 0.00 0
54 16-Jan 45.86 46.54 45.86 45.87 46.39 -2.40 114.47 3,431 1,143.67 2,338 779.33 0.01 4
55 13-Jan 46.30 47.14 46.30 47.00 46.73 -0.11 117.00 479 159.67 241 80.33 0.00 0
56 12-Jan 47.06 47.06 47.05 47.05 47.06 0.00 117.42 12 4.00 6 2.00 0.00 0
57 08-Jan 47.50 47.50 47.05 47.05 47.12 -0.95 117.42 64 21.33 37 12.33 0.00 0
58 07-Jan 48.39 49.44 47.04 47.50 48.20 -1.76 118.54 1,802 600.67 727 242.33 0.00 1
59 06-Jan 48.39 48.39 48.34 48.35 48.34 0.04 120.66 114 38.00 113 37.67 0.00 0
60 05-Jan 47.60 48.85 46.53 48.33 46.99 3.56 120.61 343 114.33 308 102.67 0.00 0
61 02-Jan 47.50 49.68 46.50 46.67 47.30 -2.16 116.47 4,304 1,434.67 2,384 794.67 0.01 4
62 01-Jan 46.31 48.50 46.31 47.70 47.55 3.09 119.04 192 64.00 112 37.33 0.00 0
63 31-Dec 46.00 46.27 46.00 46.27 46.15 -0.52 115.47 7 2.33 3 1.00 0.00 0
64 30-Dec 47.16 47.16 46.50 46.51 46.73 -1.90 116.07 1,470 490.00 934 311.33 0.00 1
65 29-Dec 46.75 48.34 46.75 47.41 47.46 -2.59 118.32 610 203.33 515 171.67 0.00 1
66 26-Dec 48.35 50.35 47.15 48.67 48.21 0.66 121.46 588 196.00 310 103.33 0.00 0
67 24-Dec 49.29 49.50 48.12 48.35 49.19 2.11 120.66 1,230 410.00 1,008 336.00 0.00 2

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com