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: 69.0 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 21-May-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10 Low52 Price: 20.96 Barrier: 26.85; Drift%: -12.96
Basic Industry: Civil Construction Total Equity: 83,950,000 Low52 Date: 09-May-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: 25.6 / 21.45 Day: 24.49 / 23.25 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 24.49 24.49 23.25 23.77 23.60 -1.04 199.55 129,955 4.97 0 0.00 0.00 0.32
2 21-May 24.25 25.15 23.85 24.02 24.26 -0.91 201.65 76,490 2.92 0 0.00 0.00 0.19
3 20-May 25.38 25.38 24.00 24.24 24.63 -1.94 203.49 83,170 3.18 0 0.00 0.00 0.21
4 19-May 25.00 25.30 23.10 24.72 24.75 2.19 207.52 114,681 4.38 0 0.00 0.00 0.29
5 16-May 25.60 25.60 24.00 24.19 24.42 -3.12 203.08 137,947 5.27 0 0.00 0.00 0.34
6 15-May 24.60 25.30 24.50 24.97 24.91 1.92 209.62 126,327 4.83 0 0.00 0.00 0.31
7 14-May 24.49 24.51 22.70 24.50 24.38 4.93 205.68 208,616 7.98 0 0.00 0.00 0.52
8 13-May 22.79 23.37 22.75 23.35 23.11 4.90 196.02 178,121 6.81 0 0.00 0.00 0.44
9 12-May 22.26 22.27 21.45 22.26 22.14 4.95 186.87 152,931 5.85 0 0.00 0.00 0.38
10 09-May 22.39 22.39 20.96 21.21 21.19 -3.42 178.06 66,333 2.54 0 0.00 0.00 0.16
11 08-May 22.34 23.00 21.55 21.96 22.42 -1.70 184.35 74,787 2.86 0 0.00 0.00 0.19
12 07-May 23.50 23.50 22.33 22.34 22.55 -4.98 187.54 96,066 3.67 0 0.00 0.00 0.24
13 06-May 24.70 24.79 23.41 23.51 24.01 -4.31 197.37 70,871 2.71 0 0.00 0.00 0.18
14 05-May 25.69 26.50 24.50 24.57 24.93 -4.36 206.27 101,435 3.88 0 0.00 0.00 0.25
15 02-May 26.49 26.85 25.05 25.69 25.83 -0.35 215.67 69,777 2.67 0 0.00 0.00 0.17
16 30-Apr 26.88 26.88 25.58 25.78 26.02 -2.61 216.42 47,787 1.83 0 0.00 0.00 0.12
17 29-Apr 26.18 26.98 26.18 26.47 26.59 1.19 222.22 26,154 1.00 0 0.00 0.00 0.07
18 28-Apr 26.80 26.80 26.00 26.16 26.37 -2.64 219.61 67,383 2.58 0 0.00 0.00 0.17
19 25-Apr 28.28 28.28 26.50 26.87 27.24 -1.76 225.57 85,891 3.28 0 0.00 0.00 0.21
20 24-Apr 27.39 28.30 27.00 27.35 27.81 1.18 229.60 144,539 5.53 0 0.00 0.00 0.36
21 23-Apr 27.64 27.88 26.50 27.03 27.14 -0.44 226.92 69,105 2.64 0 0.00 0.00 0.17
22 22-Apr 27.49 28.00 27.00 27.15 27.34 0.18 227.92 78,160 2.99 0 0.00 0.00 0.19
23 21-Apr 27.90 28.48 26.91 27.10 27.36 -1.42 227.50 113,709 4.35 0 0.00 0.00 0.28
24 17-Apr 26.98 27.58 26.01 27.49 27.25 4.64 230.78 135,046 5.16 0 0.00 0.00 0.34
25 16-Apr 26.71 27.60 25.91 26.27 26.72 -2.81 220.54 236,627 9.05 165,918 165,918.00 0.44 0.41
26 15-Apr 28.25 28.44 26.94 27.03 27.45 0.19 226.92 204,700 7.83 138,234 138,234.00 0.38 0.34
27 11-Apr 26.99 28.86 26.21 26.98 27.22 3.81 226.50 123,056 4.70 54,217 54,217.00 0.15 0.13
28 09-Apr 27.22 27.26 25.89 25.99 26.35 -3.71 218.19 116,410 4.45 83,296 83,296.00 0.22 0.21
29 08-Apr 27.89 28.00 26.81 26.99 27.14 0.04 226.58 109,175 4.17 72,126 72,126.00 0.20 0.18
30 07-Apr 26.97 27.84 25.36 26.98 26.94 -5.30 226.50 118,573 4.53 62,881 62,881.00 0.17 0.16
31 04-Apr 29.86 29.86 28.11 28.49 28.77 -3.26 239.17 140,771 5.38 88,860 88,860.00 0.26 0.22
32 03-Apr 28.98 30.48 28.69 29.45 29.49 0.65 247.23 204,231 7.81 129,709 129,709.00 0.38 0.32
33 02-Apr 30.27 31.20 28.85 29.26 29.86 -3.43 245.64 259,957 9.94 166,116 166,116.00 0.50 0.41
34 01-Apr 29.34 33.80 29.17 30.30 31.85 4.59 254.37 372,457 14.24 136,576 136,576.00 0.43 0.34
35 28-Mar 30.15 32.29 28.77 28.97 29.91 -4.77 243.20 210,408 8.04 104,795 104,795.00 0.31 0.26
36 27-Mar 31.50 32.00 30.18 30.42 30.98 -3.18 255.38 147,607 5.64 86,692 86,692.00 0.27 0.22
37 26-Mar 33.90 34.14 31.06 31.42 32.53 -6.65 263.77 161,554 6.18 95,779 95,779.00 0.31 0.24
38 25-Mar 34.35 34.52 33.50 33.66 33.89 -0.71 282.58 93,023 3.56 67,572 67,572.00 0.23 0.17
39 24-Mar 35.03 35.34 33.75 33.90 34.28 -0.24 284.59 172,540 6.60 130,671 130,671.00 0.45 0.32
40 21-Mar 35.05 36.89 33.81 33.98 34.99 -2.91 285.26 206,379 7.89 130,802 130,802.00 0.46 0.33
41 20-Mar 34.21 35.23 34.21 35.00 34.90 2.67 293.00 58,550 2.24 38,095 38,095.00 0.13 0.09
42 19-Mar 34.35 35.40 33.80 34.09 34.40 0.29 286.19 100,730 3.85 61,322 61,322.00 0.21 0.15
43 18-Mar 34.62 35.70 33.60 33.99 34.24 -2.36 285.35 112,161 4.29 93,448 93,448.00 0.32 0.23
44 17-Mar 35.26 35.75 34.27 34.81 34.85 -1.25 292.23 45,832 1.75 27,698 27,698.00 0.10 0.07
45 13-Mar 35.94 36.18 34.95 35.25 35.43 -0.51 295.92 27,632 1.06 15,529 15,529.00 0.06 0.04
46 12-Mar 35.32 35.96 35.32 35.43 35.57 0.31 297.43 24,499 0.94 12,213 12,213.00 0.04 0.03
47 11-Mar 34.99 35.99 33.87 35.32 34.78 0.31 296.51 51,536 1.97 25,431 25,431.00 0.09 0.06
48 10-Mar 37.56 38.14 34.11 35.21 36.35 -6.23 295.59 75,331 2.88 43,307 43,307.00 0.16 0.11
49 07-Mar 37.25 38.00 37.04 37.55 37.60 1.40 315.23 37,566 1.44 17,956 17,956.00 0.07 0.04
50 06-Mar 38.50 38.78 35.15 37.03 37.65 -0.43 310.87 77,954 2.98 42,815 42,815.00 0.16 0.11
51 05-Mar 35.80 37.73 35.80 37.19 37.25 2.65 312.21 35,926 1.37 21,674 21,674.00 0.08 0.05
52 04-Mar 35.00 36.78 35.00 36.23 36.12 2.81 304.15 36,504 1.40 22,223 22,223.00 0.08 0.06
53 03-Mar 36.95 38.44 35.03 35.24 35.87 -3.29 295.84 44,658 1.71 21,789 21,789.00 0.08 0.05
54 28-Feb 37.21 37.57 36.00 36.44 36.37 -2.07 305.91 45,026 1.72 23,359 23,359.00 0.08 0.06
55 27-Feb 39.39 39.39 36.61 37.21 37.79 -2.44 312.38 45,853 1.75 22,256 22,256.00 0.08 0.06
56 25-Feb 39.68 40.74 37.88 38.14 38.87 -3.88 320.19 106,722 4.08 61,896 61,896.00 0.24 0.15
57 24-Feb 39.41 40.98 38.59 39.68 39.67 0.74 333.11 161,168 6.16 86,707 86,707.00 0.34 0.22
58 21-Feb 38.55 39.94 38.51 39.39 39.54 1.16 330.68 70,983 2.71 49,007 49,007.00 0.19 0.12
59 20-Feb 38.75 39.64 38.39 38.94 38.99 1.01 326.90 40,524 1.55 19,799 19,799.00 0.08 0.05
60 19-Feb 36.50 38.93 36.50 38.55 38.07 5.96 323.63 49,708 1.90 21,445 21,445.00 0.08 0.05
61 18-Feb 37.65 38.98 36.01 36.38 37.36 -2.10 305.41 89,746 3.43 22,137 22,137.00 0.08 0.06
62 17-Feb 37.94 38.44 36.48 37.16 37.45 -2.08 311.96 58,886 2.25 31,243 31,243.00 0.12 0.08
63 14-Feb 40.49 40.49 37.60 37.95 38.47 -5.08 318.59 135,189 5.17 83,580 83,580.00 0.32 0.21
64 13-Feb 40.96 42.72 39.71 39.98 40.74 -1.43 335.63 124,284 4.75 67,706 67,706.00 0.28 0.17
65 12-Feb 42.90 45.29 40.05 40.56 42.93 4.21 340.50 1,095,707 41.89 190,660 190,660.00 0.82 0.47
66 11-Feb 40.00 40.45 38.80 38.92 39.14 -2.48 326.73 32,939 1.26 21,173 21,173.00 0.08 0.05
67 10-Feb 40.00 40.85 39.51 39.91 39.95 -0.25 335.04 39,678 1.52 21,289 21,289.00 0.09 0.05

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