Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CCCL, Consolidated Construction Consortium Limited, INE429I01024, Listing: 15-Oct-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 28.68 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 2; VWAP21: Low52 Price: 10.84 Barrier: 16.8; Drift%: 8.94
Basic Industry: Residential, Commercial Projects Total Equity: 446,759,451 Low52 Date: 19-Feb-2025 SHP: 60.05 / 0.0 / 8.93 / 31.02
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 19.95 / 10.84 Month: 20.4 / 16.1 Week: 16.89 / 15.15 Day: 19.95 / 18.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 18.24 19.95 18.01 18.45 19.08 0.33 824.27 1,167,545 12.38 535,473 9.12 1.02 39
2 26-Aug 19.86 20.44 17.25 18.39 18.94 -7.40 821.59 1,926,658 20.44 952,951 16.24 1.80 69
3 25-Aug 18.51 20.94 16.36 19.86 19.45 11.07 887.26 7,207,913 76.45 2,514,251 42.84 4.89 181
4 22-Aug 14.90 17.88 13.82 17.88 15.12 20.00 798.81 8,308,055 88.12 6,622,911 112.85 10.01 478
5 21-Aug 15.35 15.35 14.86 14.90 15.02 -1.00 665.67 289,024 3.07 217,557 3.71 0.33 16
6 20-Aug 15.45 15.63 14.99 15.05 15.10 -1.38 672.37 468,490 4.97 327,373 5.58 0.49 24
7 19-Aug 15.90 15.93 15.15 15.26 15.41 -2.18 681.75 396,474 4.21 292,324 4.98 0.45 21
8 18-Aug 15.50 16.20 15.20 15.60 15.65 0.26 696.94 279,337 2.96 221,101 3.77 0.35 16
9 14-Aug 15.60 15.98 15.51 15.56 15.69 -0.89 695.16 161,095 1.71 111,823 1.91 0.18 8
10 13-Aug 15.62 16.53 15.15 15.70 15.94 0.51 701.41 372,457 3.95 122,647 2.09 0.20 9
11 12-Aug 16.49 16.49 15.30 15.62 15.94 -2.80 697.84 248,135 2.63 180,900 3.08 0.29 13
12 11-Aug 15.77 16.89 15.57 16.07 16.24 1.58 717.94 250,402 2.66 117,173 2.00 0.19 8
13 08-Aug 16.14 16.30 15.70 15.82 15.96 -1.98 706.77 94,279 1.00 58,688 1.00 0.09 4
14 07-Aug 16.26 16.70 15.75 16.14 16.20 0.81 721.07 365,859 3.88 222,134 3.78 0.36 16
15 06-Aug 16.55 16.55 15.75 16.01 16.01 -1.23 715.26 217,163 2.30 166,629 2.84 0.27 12
16 05-Aug 16.73 16.81 16.01 16.21 16.40 1.25 724.20 186,003 1.97 111,557 1.90 0.18 8
17 04-Aug 16.55 16.80 15.91 16.01 16.12 -1.90 715.26 250,215 2.65 193,723 3.30 0.31 14
18 01-Aug 16.83 17.00 16.16 16.32 16.58 -3.03 729.11 231,194 2.45 144,440 2.46 0.24 10
19 31-Jul 16.60 17.00 16.40 16.83 16.82 1.26 751.90 158,681 1.68 125,399 2.14 0.21 9
20 30-Jul 17.17 17.31 16.50 16.62 16.88 -1.31 742.51 269,091 2.85 200,316 3.41 0.34 14
21 29-Jul 17.14 17.14 16.66 16.84 17.05 3.12 752.34 1,069,191 11.34 631,796 10.77 1.08 46
22 28-Jul 16.73 16.97 16.10 16.33 16.53 -2.33 729.56 313,684 3.33 228,266 3.89 0.38 16
23 25-Jul 17.49 17.49 16.52 16.72 16.78 -0.83 746.98 162,883 1.73 109,695 1.87 0.18 8
24 24-Jul 17.08 17.20 16.70 16.86 16.90 -0.82 753.24 151,777 1.61 100,707 1.72 0.17 7
25 23-Jul 16.95 17.18 16.90 17.00 17.00 0.41 759.00 246,938 2.62 179,489 3.06 0.00 13
26 22-Jul 17.11 17.60 16.66 16.93 17.16 -2.08 756.36 390,140 4.14 250,384 4.27 0.43 18
27 21-Jul 17.70 17.99 17.16 17.29 17.46 -3.30 772.45 697,951 7.40 459,394 7.83 0.80 33
28 18-Jul 18.24 18.83 17.75 17.88 18.04 -3.04 798.81 368,015 3.90 268,150 4.57 0.48 19
29 17-Jul 18.50 18.89 18.21 18.44 18.46 -0.27 823.82 194,224 2.06 127,812 2.18 0.24 9
30 16-Jul 18.59 18.89 18.33 18.49 18.57 -0.54 826.06 144,202 1.53 88,428 1.51 0.16 6
31 15-Jul 18.60 18.77 18.06 18.59 18.59 1.03 830.53 281,366 2.98 188,817 3.22 0.35 14
32 14-Jul 18.91 18.91 18.12 18.40 18.45 -2.70 822.04 306,323 3.25 178,788 3.05 0.33 13
33 11-Jul 19.50 20.03 18.80 18.91 19.39 -0.89 844.82 625,932 6.64 379,188 6.46 0.74 27
34 10-Jul 19.49 19.49 18.75 19.08 19.05 0.69 852.42 436,503 4.63 272,789 4.65 0.52 20
35 09-Jul 18.00 18.95 17.52 18.95 18.52 4.99 846.61 247,441 2.62 157,528 2.68 0.29 11
36 08-Jul 18.00 18.48 17.73 18.05 18.10 -0.77 806.40 215,567 2.29 109,851 1.87 0.20 8
37 07-Jul 18.75 19.08 18.14 18.19 18.48 -3.86 812.66 204,116 2.16 135,898 2.32 0.25 10
38 04-Jul 18.63 19.11 18.63 18.92 18.84 1.56 845.27 112,374 1.19 64,805 1.10 0.12 5
39 03-Jul 19.29 19.84 18.47 18.63 18.80 -3.67 832.31 428,280 4.54 247,403 4.22 0.47 18
40 02-Jul 20.10 20.10 19.06 19.34 19.28 -2.27 864.03 280,165 2.97 161,773 2.76 0.31 12
41 01-Jul 19.50 20.40 19.49 19.79 19.89 1.49 884.14 412,986 4.38 249,667 4.25 0.50 18
42 30-Jun 19.01 19.70 19.00 19.50 19.43 2.52 871.18 347,784 3.69 223,723 3.81 0.43 16
43 27-Jun 19.28 19.62 18.96 19.02 19.12 -1.35 849.74 171,379 1.82 100,677 1.72 0.19 7
44 26-Jun 19.98 20.24 19.06 19.28 19.52 -1.78 861.35 265,767 2.82 165,623 2.82 0.32 12
45 25-Jun 19.45 20.15 19.20 19.63 19.69 0.26 876.99 473,592 5.02 264,052 4.50 0.52 19
46 24-Jun 19.88 20.01 19.09 19.58 19.78 2.73 874.76 1,259,206 13.36 805,685 13.73 1.59 58
47 23-Jun 18.13 19.06 18.05 19.06 18.83 4.96 851.52 502,193 5.33 300,422 5.12 0.57 22
48 20-Jun 18.03 18.93 17.91 18.16 18.45 0.72 811.32 536,297 5.69 314,264 5.35 0.58 23
49 19-Jun 19.00 19.08 17.85 18.03 18.70 -0.83 805.51 1,221,344 12.95 561,182 9.56 1.05 41
50 18-Jun 17.96 18.18 17.40 18.18 17.95 4.97 812.21 264,752 2.81 167,970 2.86 0.30 12
51 17-Jun 18.24 18.24 17.18 17.32 17.67 -3.67 773.79 391,559 4.15 245,281 4.18 0.43 18
52 16-Jun 18.40 18.89 17.85 17.98 18.14 -2.97 803.27 231,358 2.45 176,018 3.00 0.32 13
53 13-Jun 18.45 19.00 18.17 18.53 18.64 -0.11 827.85 265,294 2.81 185,753 3.17 0.35 13
54 12-Jun 19.20 19.20 18.34 18.55 18.63 -1.38 828.74 242,796 2.58 153,798 2.62 0.29 11
55 11-Jun 18.55 19.20 18.50 18.81 18.82 0.16 840.35 271,331 2.88 157,370 2.68 0.30 11
56 10-Jun 19.37 19.50 18.38 18.78 18.92 -0.90 839.01 390,790 4.14 202,576 3.45 0.38 15
57 09-Jun 18.64 19.10 18.61 18.95 18.89 1.88 846.61 230,518 2.45 162,251 2.76 0.31 12
58 06-Jun 19.02 19.58 18.45 18.60 18.94 -2.46 830.97 321,674 3.41 217,656 3.71 0.41 16
59 05-Jun 20.20 20.20 19.00 19.07 19.42 -4.12 851.97 483,088 5.12 335,393 5.71 0.65 24
60 04-Jun 19.98 20.39 19.70 19.89 19.92 -0.45 888.60 217,505 2.31 148,794 2.54 0.30 11
61 03-Jun 20.89 20.89 19.81 19.98 20.21 -2.06 892.63 420,602 4.46 270,023 4.60 0.55 19
62 02-Jun 20.00 21.17 19.36 20.40 20.48 1.14 911.39 560,170 5.94 326,327 5.56 0.67 24
63 30-May 21.15 21.15 19.98 20.17 20.60 -0.59 901.11 492,196 5.22 290,686 4.95 0.60 21
64 29-May 19.78 20.29 19.10 20.29 19.98 4.97 906.47 551,785 5.85 378,134 6.44 0.76 29
65 28-May 20.87 20.87 19.06 19.33 19.75 -3.64 863.59 627,882 6.66 405,248 6.91 0.80 31
66 27-May 20.77 21.21 19.56 20.06 20.40 -0.69 896.20 693,590 7.36 397,791 6.78 0.81 31
67 26-May 21.35 21.35 20.05 20.20 20.33 -3.99 902.45 590,469 6.26 319,409 5.44 0.65 25

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