Stockint.com

Loading a wholistic market research tool


Research

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: 28.86 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 11-Apr-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 16.66 Barrier: 18.89; Drift%: 5.36
Basic Industry: Civil Construction Total Equity: 83,950,000 Low52 Date: 30-Mar-2026 SHP: 51.96 / 0.0 / 0.11 / 47.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 53.43 / 28.77 Month: 24.88 / 21.49 Week: 20.87 / 19.05 Day: 20.5 / 18.75 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 19.59 20.50 18.75 19.96 20.04 3.90 167.56 129,248 10.88 84,628 7.47 0.17 21
2 06-Apr 18.50 19.40 18.07 19.21 18.94 3.50 161.27 44,021 3.71 27,560 2.43 0.05 7
3 02-Apr 18.09 18.68 17.90 18.56 18.29 0.92 155.81 38,817 3.27 21,889 1.93 0.04 5
4 01-Apr 16.93 18.89 16.93 18.39 17.91 8.56 154.38 85,156 7.17 36,279 3.20 0.06 9
5 30-Mar 17.50 17.69 16.66 16.94 17.09 -5.73 142.21 165,968 13.97 118,049 10.43 0.20 29
6 27-Mar 19.15 19.15 17.50 17.97 18.28 -6.16 150.86 160,135 13.48 122,057 10.78 0.22 30
7 25-Mar 18.97 19.50 18.97 19.15 19.23 0.95 160.76 48,713 4.10 41,047 3.63 0.08 10
8 24-Mar 18.50 19.21 18.50 18.97 18.92 3.32 159.25 57,181 4.81 42,974 3.80 0.08 11
9 23-Mar 18.63 18.87 18.30 18.36 18.49 -2.50 154.13 52,764 4.44 42,073 3.72 0.08 10
10 20-Mar 19.37 19.59 18.37 18.83 18.98 -2.79 158.08 78,342 6.60 44,503 3.93 0.08 11
11 19-Mar 19.90 20.00 19.10 19.37 19.51 -3.34 162.61 77,283 6.51 35,495 3.13 0.07 9
12 18-Mar 17.79 21.07 17.48 20.04 20.04 14.12 168.24 491,811 41.41 192,204 16.97 0.39 48
13 17-Mar 18.00 18.00 17.40 17.56 17.63 0.34 147.42 38,240 3.22 25,259 2.23 0.04 6
14 16-Mar 17.96 17.99 17.31 17.50 17.58 -2.18 146.91 146,180 12.31 136,987 12.10 0.24 34
15 13-Mar 18.01 18.34 17.76 17.89 18.12 -2.45 150.19 148,766 12.52 137,931 12.18 0.25 34
16 12-Mar 18.98 18.98 18.00 18.34 18.35 -0.81 153.96 154,384 13.00 128,583 11.36 0.24 32
17 11-Mar 18.54 18.99 18.20 18.49 18.72 1.20 155.22 183,598 15.46 167,242 14.77 0.31 42
18 10-Mar 17.90 18.70 17.90 18.27 18.08 2.64 153.38 151,652 12.77 134,732 11.90 0.24 33
19 09-Mar 18.45 18.45 17.21 17.80 17.90 -3.26 149.43 147,548 12.42 129,612 11.45 0.23 32
20 06-Mar 18.42 18.83 18.11 18.40 18.46 -0.11 154.47 37,765 3.18 28,298 2.50 0.05 7
21 05-Mar 18.30 19.14 18.11 18.42 18.43 0.27 154.64 46,138 3.88 26,835 2.37 0.05 7
22 04-Mar 18.78 18.78 18.12 18.37 18.47 -2.49 154.22 49,066 4.13 31,929 2.82 0.06 8
23 02-Mar 18.55 19.29 18.55 18.84 18.92 -3.19 158.16 171,529 14.44 149,736 13.22 0.28 37
24 27-Feb 19.35 19.77 19.05 19.46 19.20 0.57 163.37 134,665 11.34 125,204 11.06 0.24 31
25 26-Feb 20.37 20.37 19.10 19.35 19.42 -0.36 162.44 23,594 1.99 21,858 1.93 0.04 5
26 25-Feb 19.15 19.75 19.15 19.42 19.46 -1.27 163.03 27,801 2.34 21,277 1.88 0.04 5
27 24-Feb 19.97 19.97 19.61 19.67 19.71 -1.55 165.13 25,333 2.13 20,758 1.83 0.04 5
28 23-Feb 20.87 20.87 19.20 19.98 19.98 -2.30 167.73 37,715 3.18 29,209 2.58 0.06 7
29 20-Feb 20.25 20.89 20.02 20.45 20.42 -0.34 171.68 24,979 2.10 18,329 1.62 0.04 5
30 19-Feb 21.20 21.20 20.50 20.52 20.64 -1.11 172.27 11,877 1.00 11,322 1.00 0.02 3
31 18-Feb 20.99 21.19 20.60 20.75 20.84 -0.48 174.20 20,104 1.69 16,340 1.44 0.03 4
32 17-Feb 20.70 21.00 20.05 20.85 20.74 -0.14 175.04 32,215 2.71 20,877 1.84 0.04 5
33 16-Feb 21.29 21.29 20.31 20.88 20.67 -0.14 175.29 40,425 3.40 33,132 2.93 0.07 8
34 13-Feb 20.70 21.29 20.00 20.91 20.77 0.87 175.54 31,067 2.62 20,766 1.83 0.04 5
35 12-Feb 21.29 21.30 20.51 20.73 20.93 -3.13 174.03 37,267 3.14 28,430 2.51 0.06 7
36 11-Feb 20.90 21.90 20.62 21.40 21.12 3.83 179.65 44,379 3.74 34,003 3.00 0.07 8
37 10-Feb 20.90 20.90 20.40 20.61 20.65 -0.05 173.02 40,089 3.38 24,118 2.13 0.05 6
38 09-Feb 20.40 21.08 20.15 20.62 20.61 1.18 173.10 65,502 5.51 34,508 3.05 0.07 9
39 06-Feb 20.98 20.98 20.31 20.38 20.44 -1.50 171.09 43,495 3.66 30,980 2.74 0.06 8
40 05-Feb 20.40 20.99 20.40 20.69 20.73 -0.91 173.69 32,923 2.77 21,211 1.87 0.04 5
41 04-Feb 20.50 20.99 20.11 20.88 20.54 3.16 175.29 53,063 4.47 31,686 2.80 0.07 8
42 03-Feb 21.90 21.90 19.31 20.24 20.30 -3.62 169.91 264,716 22.29 133,531 11.79 0.27 33
43 02-Feb 22.01 22.76 20.75 21.00 21.45 -4.55 176.00 80,689 6.79 44,897 3.97 0.10 11
44 01-Feb 23.18 23.18 21.25 22.00 22.01 0.92 184.00 90,937 7.66 54,590 4.82 0.12 14
45 30-Jan 19.90 22.90 19.88 21.80 21.92 11.74 183.01 474,590 39.96 209,519 18.50 0.46 52
46 29-Jan 20.24 20.39 19.30 19.51 19.84 -2.55 163.79 85,331 7.18 57,002 5.03 0.11 14
47 28-Jan 20.00 20.47 19.36 20.02 19.90 0.15 168.07 45,710 3.85 23,392 2.07 0.05 6
48 27-Jan 20.30 20.50 19.85 19.99 20.11 0.65 167.82 40,626 3.42 27,456 2.42 0.06 7
49 23-Jan 20.80 20.80 19.80 19.86 20.19 -0.35 166.72 46,286 3.90 29,219 2.58 0.06 7
50 22-Jan 20.15 20.29 19.81 19.93 20.03 0.35 167.31 23,276 1.96 16,394 1.45 0.03 4
51 21-Jan 19.52 20.49 19.20 19.86 19.56 0.91 166.72 71,603 6.03 41,395 3.66 0.08 10
52 20-Jan 20.00 20.70 19.50 19.68 20.00 -2.38 165.21 41,482 3.49 27,841 2.46 0.00 7
53 19-Jan 21.20 21.31 19.87 20.16 20.12 -5.49 169.24 199,972 16.84 138,576 12.24 0.28 34
54 16-Jan 21.10 21.90 21.10 21.33 21.26 1.09 179.07 31,427 2.65 17,526 1.55 0.04 4
55 14-Jan 20.84 21.31 20.84 21.10 21.09 1.74 177.13 35,674 3.00 25,684 2.27 0.05 6
56 13-Jan 21.25 21.25 20.51 20.74 20.83 -0.43 174.11 36,116 3.04 20,767 1.83 0.04 5
57 12-Jan 20.12 21.45 20.12 20.83 20.49 1.41 174.87 75,319 6.34 33,627 2.97 0.07 8
58 09-Jan 21.10 21.98 20.07 20.54 20.84 -4.33 172.43 167,611 14.11 86,839 7.67 0.18 22
59 08-Jan 22.50 22.65 20.30 21.47 21.70 -3.33 180.24 298,264 25.11 126,933 11.21 0.28 32
60 07-Jan 21.90 22.30 21.90 22.21 22.03 1.79 186.45 128,000 10.78 85,014 7.51 0.19 21
61 06-Jan 22.50 22.50 21.47 21.82 22.10 -1.31 183.18 135,677 11.42 119,282 10.53 0.26 30
62 05-Jan 22.20 22.68 22.00 22.11 22.13 -0.05 185.61 46,300 3.90 29,319 2.59 0.06 7
63 02-Jan 22.42 22.87 21.96 22.12 22.15 -1.34 185.70 96,715 8.14 71,531 6.32 0.16 18
64 01-Jan 23.06 23.06 22.40 22.42 22.54 -0.88 188.22 26,844 2.26 21,105 1.86 0.05 5
65 31-Dec 22.00 22.90 21.93 22.62 22.50 4.24 189.89 154,680 13.02 97,577 8.62 0.22 24
66 30-Dec 22.30 22.30 21.49 21.70 21.75 -0.37 182.17 46,712 3.93 27,430 2.42 0.06 7
67 29-Dec 22.09 22.09 21.65 21.78 21.83 -1.40 182.84 49,051 4.13 35,986 3.18 0.08 9

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    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com