Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: BRNL, Bharat Road Network Limited, INE727S01012, Listing: 18-Sep-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 71.0 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 05-Apr-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10 Low52 Price: 28.69 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 83,950,000 Low52 Date: 03-Apr-2025 SHP: 51.96 / 0.0 / 0.11 / 47.92
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 53.43 / 28.77 Month: 38.78 / 28.77 Week: 35.34 / 28.77 Day: 30.48 / 28.69 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 29.86 29.86 28.11 28.49 28.77 -3.26 239.17 140,771 5.75 88,860 7.28 0.26 0.22
2 03-Apr 28.98 30.48 28.69 29.45 29.49 0.65 247.23 204,231 8.34 129,709 10.62 0.38 0.32
3 02-Apr 30.27 31.20 28.85 29.26 29.86 -3.43 245.64 259,957 10.61 166,116 13.60 0.50 0.41
4 01-Apr 29.34 33.80 29.17 30.30 31.85 4.59 254.37 372,457 15.20 136,576 11.18 0.43 0.34
5 28-Mar 30.15 32.29 28.77 28.97 29.91 -4.77 243.20 210,408 8.59 104,795 8.58 0.31 0.26
6 27-Mar 31.50 32.00 30.18 30.42 30.98 -3.18 255.38 147,607 6.02 86,692 7.10 0.27 0.22
7 26-Mar 33.90 34.14 31.06 31.42 32.53 -6.65 263.77 161,554 6.59 95,779 7.84 0.31 0.24
8 25-Mar 34.35 34.52 33.50 33.66 33.89 -0.71 282.58 93,023 3.80 67,572 5.53 0.23 0.17
9 24-Mar 35.03 35.34 33.75 33.90 34.28 -0.24 284.59 172,540 7.04 130,671 10.70 0.45 0.32
10 21-Mar 35.05 36.89 33.81 33.98 34.99 -2.91 285.26 206,379 8.42 130,802 10.71 0.46 0.33
11 20-Mar 34.21 35.23 34.21 35.00 34.90 2.67 293.00 58,550 2.39 38,095 3.12 0.13 0.09
12 19-Mar 34.35 35.40 33.80 34.09 34.40 0.29 286.19 100,730 4.11 61,322 5.02 0.21 0.15
13 18-Mar 34.62 35.70 33.60 33.99 34.24 -2.36 285.35 112,161 4.58 93,448 7.65 0.32 0.23
14 17-Mar 35.26 35.75 34.27 34.81 34.85 -1.25 292.23 45,832 1.87 27,698 2.27 0.10 0.07
15 13-Mar 35.94 36.18 34.95 35.25 35.43 -0.51 295.92 27,632 1.13 15,529 1.27 0.06 0.04
16 12-Mar 35.32 35.96 35.32 35.43 35.57 0.31 297.43 24,499 1.00 12,213 1.00 0.04 0.03
17 11-Mar 34.99 35.99 33.87 35.32 34.78 0.31 296.51 51,536 2.10 25,431 2.08 0.09 0.06
18 10-Mar 37.56 38.14 34.11 35.21 36.35 -6.23 295.59 75,331 3.07 43,307 3.55 0.16 0.11
19 07-Mar 37.25 38.00 37.04 37.55 37.60 1.40 315.23 37,566 1.53 17,956 1.47 0.07 0.04
20 06-Mar 38.50 38.78 35.15 37.03 37.65 -0.43 310.87 77,954 3.18 42,815 3.51 0.16 0.11
21 05-Mar 35.80 37.73 35.80 37.19 37.25 2.65 312.21 35,926 1.47 21,674 1.77 0.08 0.05
22 04-Mar 35.00 36.78 35.00 36.23 36.12 2.81 304.15 36,504 1.49 22,223 1.82 0.08 0.06
23 03-Mar 36.95 38.44 35.03 35.24 35.87 -3.29 295.84 44,658 1.82 21,789 1.78 0.08 0.05
24 28-Feb 37.21 37.57 36.00 36.44 36.37 -2.07 305.91 45,026 1.84 23,359 1.91 0.08 0.06
25 27-Feb 39.39 39.39 36.61 37.21 37.79 -2.44 312.38 45,853 1.87 22,256 1.82 0.08 0.06
26 25-Feb 39.68 40.74 37.88 38.14 38.87 -3.88 320.19 106,722 4.36 61,896 5.07 0.24 0.15
27 24-Feb 39.41 40.98 38.59 39.68 39.67 0.74 333.11 161,168 6.58 86,707 7.10 0.34 0.22
28 21-Feb 38.55 39.94 38.51 39.39 39.54 1.16 330.68 70,983 2.90 49,007 4.01 0.19 0.12
29 20-Feb 38.75 39.64 38.39 38.94 38.99 1.01 326.90 40,524 1.65 19,799 1.62 0.08 0.05
30 19-Feb 36.50 38.93 36.50 38.55 38.07 5.96 323.63 49,708 2.03 21,445 1.76 0.08 0.05
31 18-Feb 37.65 38.98 36.01 36.38 37.36 -2.10 305.41 89,746 3.66 22,137 1.81 0.08 0.06
32 17-Feb 37.94 38.44 36.48 37.16 37.45 -2.08 311.96 58,886 2.40 31,243 2.56 0.12 0.08
33 14-Feb 40.49 40.49 37.60 37.95 38.47 -5.08 318.59 135,189 5.52 83,580 6.84 0.32 0.21
34 13-Feb 40.96 42.72 39.71 39.98 40.74 -1.43 335.63 124,284 5.07 67,706 5.54 0.28 0.17
35 12-Feb 42.90 45.29 40.05 40.56 42.93 4.21 340.50 1,095,707 44.72 190,660 15.61 0.82 0.47
36 11-Feb 40.00 40.45 38.80 38.92 39.14 -2.48 326.73 32,939 1.34 21,173 1.73 0.08 0.05
37 10-Feb 40.00 40.85 39.51 39.91 39.95 -0.25 335.04 39,678 1.62 21,289 1.74 0.09 0.05
38 07-Feb 40.69 41.97 39.95 40.01 40.41 -1.31 335.88 47,669 1.95 32,911 2.69 0.13 0.08
39 06-Feb 41.50 42.79 39.64 40.54 40.63 -2.27 340.33 66,314 2.71 34,834 2.85 0.14 0.09
40 05-Feb 40.50 43.45 40.50 41.48 41.70 2.93 348.22 55,249 2.26 29,238 2.39 0.12 0.07
41 04-Feb 41.90 43.46 39.92 40.30 40.72 -2.54 338.32 94,177 3.84 60,729 4.97 0.25 0.15
42 03-Feb 41.37 42.00 40.61 41.35 41.28 0.41 347.13 33,372 1.36 19,013 1.56 0.08 0.05
43 01-Feb 43.75 45.74 40.60 41.18 42.33 -4.68 345.71 122,959 5.02 72,055 5.90 0.31 0.18
44 31-Jan 42.47 44.45 41.67 43.20 42.98 4.85 362.66 71,564 2.92 48,660 3.98 0.21 0.12
45 30-Jan 41.79 42.35 40.75 41.20 41.50 -1.44 345.87 39,516 1.61 15,955 1.31 0.07 0.04
46 29-Jan 40.64 42.48 40.50 41.80 41.54 2.85 350.91 41,061 1.68 18,127 1.48 0.08 0.05
47 28-Jan 40.52 42.00 40.00 40.64 41.04 -0.66 341.17 55,939 2.28 29,404 2.41 0.12 0.07
48 27-Jan 43.00 43.00 40.22 40.91 41.73 -6.62 343.44 45,990 1.88 27,811 2.28 0.12 0.07
49 24-Jan 44.98 44.98 43.60 43.81 44.05 -1.31 367.78 21,401 0.87 13,871 1.14 0.06 0.03
50 23-Jan 44.00 44.82 43.93 44.39 44.40 0.81 372.65 33,669 1.37 14,496 1.19 0.06 0.04
51 22-Jan 45.96 45.98 43.56 44.03 44.34 -3.61 369.63 51,553 2.10 28,803 2.36 0.13 0.07
52 21-Jan 47.01 47.77 45.00 45.62 46.61 -3.33 382.98 46,226 1.89 23,465 1.92 0.11 0.06
53 20-Jan 46.72 47.85 46.09 47.14 47.06 0.89 395.74 74,827 3.05 31,694 2.59 0.15 0.08
54 17-Jan 46.12 48.49 46.05 46.72 47.09 -0.34 392.21 103,846 4.24 50,000 4.09 0.24 0.12
55 16-Jan 47.99 48.90 45.55 46.88 47.66 -0.73 393.56 131,089 5.35 63,711 5.22 0.30 0.16
56 15-Jan 52.10 53.43 46.10 47.22 50.51 0.11 396.41 1,048,318 42.79 260,418 21.32 1.32 0.65
57 14-Jan 41.35 47.17 40.11 47.17 45.53 16.66 395.99 356,356 14.55 103,077 8.44 0.47 0.26
58 13-Jan 42.89 42.90 38.61 39.31 40.50 -9.13 330.01 56,098 2.29 36,630 3.00 0.15 0.09
59 10-Jan 44.49 44.79 42.65 42.90 43.28 -2.03 360.15 21,622 0.88 12,570 1.03 0.05 0.03
60 09-Jan 45.48 45.48 43.56 43.77 44.26 -2.35 367.45 20,029 0.82 11,218 0.92 0.05 0.03
61 08-Jan 43.71 46.00 43.71 44.80 45.09 2.08 376.10 43,641 1.78 15,260 1.25 0.07 0.04
62 07-Jan 44.39 44.80 43.01 43.87 43.92 0.78 368.29 31,324 1.28 14,470 1.18 0.06 0.04
63 06-Jan 45.98 46.32 43.39 43.53 44.59 -4.04 365.43 48,335 1.97 28,431 2.33 0.13 0.07
64 03-Jan 46.63 46.63 44.49 45.29 45.48 -1.32 380.21 43,522 1.78 28,582 2.34 0.13 0.07
65 02-Jan 45.70 47.49 45.25 45.89 46.12 -0.70 385.25 42,610 1.74 19,210 1.57 0.09 0.05
66 01-Jan 45.56 46.90 45.56 46.21 46.33 1.45 387.93 19,481 0.80 11,553 0.95 0.05 0.03
67 31-Dec 45.16 45.99 44.80 45.54 45.29 -0.53 382.31 20,297 0.83 11,140 0.91 0.05 0.03

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