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: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 446,759,451 Low52 Date: 19-Feb-2025 SHP: 60.05 / 0.02 / 8.93 / 31.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 19.95 / 10.84 Month: 21.98 / 12.66 Week: 20.4 / 18.47 Day: 20.03 / 18.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 19.50 20.03 18.80 18.91 19.39 -0.89 844.82 625,932 15.44 379,188 379,188.00 0.74 27
2 10-Jul 19.49 19.49 18.75 19.08 19.05 0.69 852.42 436,503 10.76 272,789 272,789.00 0.52 20
3 09-Jul 18.00 18.95 17.52 18.95 18.52 4.99 846.61 247,441 6.10 157,528 157,528.00 0.29 11
4 08-Jul 18.00 18.48 17.73 18.05 18.10 -0.77 806.40 215,567 5.32 109,851 109,851.00 0.20 8
5 07-Jul 18.75 19.08 18.14 18.19 18.48 -3.86 812.66 204,116 5.03 135,898 135,898.00 0.25 10
6 04-Jul 18.63 19.11 18.63 18.92 18.84 1.56 845.27 112,374 2.77 64,805 64,805.00 0.12 5
7 03-Jul 19.29 19.84 18.47 18.63 18.80 -3.67 832.31 428,280 10.56 247,403 247,403.00 0.47 18
8 02-Jul 20.10 20.10 19.06 19.34 19.28 -2.27 864.03 280,165 6.91 161,773 161,773.00 0.31 12
9 01-Jul 19.50 20.40 19.49 19.79 19.89 1.49 884.14 412,986 10.18 249,667 249,667.00 0.50 18
10 30-Jun 19.01 19.70 19.00 19.50 19.43 2.52 871.18 347,784 8.58 223,723 223,723.00 0.43 16
11 27-Jun 19.28 19.62 18.96 19.02 19.12 -1.35 849.74 171,379 4.23 100,677 100,677.00 0.19 7
12 26-Jun 19.98 20.24 19.06 19.28 19.52 -1.78 861.35 265,767 6.55 165,623 165,623.00 0.32 12
13 25-Jun 19.45 20.15 19.20 19.63 19.69 0.26 876.99 473,592 11.68 264,052 264,052.00 0.52 19
14 24-Jun 19.88 20.01 19.09 19.58 19.78 2.73 874.76 1,259,206 31.05 805,685 805,685.00 1.59 58
15 23-Jun 18.13 19.06 18.05 19.06 18.83 4.96 851.52 502,193 12.38 300,422 300,422.00 0.57 22
16 20-Jun 18.03 18.93 17.91 18.16 18.45 0.72 811.32 536,297 13.23 314,264 314,264.00 0.58 23
17 19-Jun 19.00 19.08 17.85 18.03 18.70 -0.83 805.51 1,221,344 30.12 561,182 561,182.00 1.05 41
18 18-Jun 17.96 18.18 17.40 18.18 17.95 4.97 812.21 264,752 6.53 167,970 167,970.00 0.30 12
19 17-Jun 18.24 18.24 17.18 17.32 17.67 -3.67 773.79 391,559 9.66 245,281 245,281.00 0.43 18
20 16-Jun 18.40 18.89 17.85 17.98 18.14 -2.97 803.27 231,358 5.71 176,018 176,018.00 0.32 13
21 13-Jun 18.45 19.00 18.17 18.53 18.64 -0.11 827.85 265,294 6.54 185,753 185,753.00 0.35 13
22 12-Jun 19.20 19.20 18.34 18.55 18.63 -1.38 828.74 242,796 5.99 153,798 153,798.00 0.29 11
23 11-Jun 18.55 19.20 18.50 18.81 18.82 0.16 840.35 271,331 6.69 157,370 157,370.00 0.30 11
24 10-Jun 19.37 19.50 18.38 18.78 18.92 -0.90 839.01 390,790 9.64 202,576 202,576.00 0.38 15
25 09-Jun 18.64 19.10 18.61 18.95 18.89 1.88 846.61 230,518 5.68 162,251 162,251.00 0.31 12
26 06-Jun 19.02 19.58 18.45 18.60 18.94 -2.46 830.97 321,674 7.93 217,656 217,656.00 0.41 16
27 05-Jun 20.20 20.20 19.00 19.07 19.42 -4.12 851.97 483,088 11.91 335,393 335,393.00 0.65 24
28 04-Jun 19.98 20.39 19.70 19.89 19.92 -0.45 888.60 217,505 5.36 148,794 148,794.00 0.30 11
29 03-Jun 20.89 20.89 19.81 19.98 20.21 -2.06 892.63 420,602 10.37 270,023 270,023.00 0.55 19
30 02-Jun 20.00 21.17 19.36 20.40 20.48 1.14 911.39 560,170 13.81 326,327 326,327.00 0.67 24
31 30-May 21.15 21.15 19.98 20.17 20.60 -0.59 901.11 492,196 12.14 290,686 290,686.00 0.60 21
32 29-May 19.78 20.29 19.10 20.29 19.98 4.97 906.47 551,785 13.61 378,134 378,134.00 0.76 29
33 28-May 20.87 20.87 19.06 19.33 19.75 -3.64 863.59 627,882 15.48 405,248 405,248.00 0.80 31
34 27-May 20.77 21.21 19.56 20.06 20.40 -0.69 896.20 693,590 17.10 397,791 397,791.00 0.81 31
35 26-May 21.35 21.35 20.05 20.20 20.33 -3.99 902.45 590,469 14.56 319,409 319,409.00 0.65 25
36 23-May 21.92 21.92 20.27 21.04 21.66 0.77 939.98 1,856,066 45.77 1,046,515 1,046,515.00 2.27 81
37 22-May 19.51 20.88 18.91 20.88 20.17 4.98 932.83 1,203,009 29.67 816,520 816,520.00 1.65 63
38 21-May 21.98 21.98 19.89 19.89 21.32 -5.01 888.60 4,646,782 114.59 2,279,713 2,279,713.00 4.86 176
39 20-May 20.94 20.94 20.94 20.94 20.94 4.96 935.51 111,172 2.74 111,172 111,172.00 0.23 9
40 19-May 19.95 19.95 19.95 19.95 19.95 5.00 891.29 183,922 4.54 183,922 183,922.00 0.37 17
41 16-May 18.70 19.00 18.50 19.00 18.94 4.97 848.00 419,062 10.33 297,230 297,230.00 0.56 27
42 15-May 17.74 18.10 17.05 18.10 17.99 9.96 808.63 788,859 19.45 433,099 433,099.00 0.78 39
43 14-May 14.74 16.62 14.74 16.46 16.05 8.93 735.37 754,251 18.60 589,883 589,883.00 0.95 54
44 13-May 14.50 15.36 14.37 15.11 14.97 5.59 675.05 626,610 15.45 416,889 416,889.00 0.62 38
45 12-May 13.75 14.50 13.75 14.31 14.17 6.00 639.31 180,495 4.45 113,637 113,637.00 0.16 10
46 09-May 14.36 14.36 13.40 13.50 13.63 -4.53 603.13 214,162 5.28 138,231 138,231.00 0.19 13
47 08-May 13.86 14.80 13.83 14.14 14.47 4.35 631.72 246,702 6.08 106,501 106,501.00 0.15 10
48 07-May 12.66 13.78 12.66 13.55 13.54 -1.24 605.36 185,333 4.57 94,371 94,371.00 0.13 9
49 06-May 14.31 14.64 13.70 13.72 14.02 -4.12 612.95 173,652 4.28 115,313 115,313.00 0.16 10
50 05-May 14.32 14.90 14.00 14.31 14.54 -0.07 639.31 254,015 6.26 181,280 181,280.00 0.26 17
51 02-May 13.81 15.52 13.81 14.32 14.77 1.49 639.76 497,071 12.26 318,743 318,743.00 0.47 29
52 30-Apr 14.68 14.98 14.05 14.11 14.46 -3.02 630.38 231,245 5.70 170,332 170,332.00 0.25 16
53 29-Apr 15.26 16.18 14.40 14.55 15.04 -4.59 650.04 670,858 16.54 420,418 420,418.00 0.63 38
54 28-Apr 15.18 15.25 14.20 15.25 15.10 9.95 681.31 539,024 13.29 337,042 337,042.00 0.51 31
55 25-Apr 14.87 14.87 13.70 13.87 14.01 -6.16 619.66 304,033 7.50 244,288 244,288.00 0.34 22
56 24-Apr 14.64 14.98 14.63 14.78 14.80 0.96 660.31 126,963 3.13 93,518 93,518.00 0.14 9
57 23-Apr 14.56 15.03 14.56 14.64 14.78 -0.54 654.06 188,510 4.65 134,195 134,195.00 0.20 12
58 22-Apr 15.20 15.31 14.30 14.72 14.93 -2.19 657.63 351,520 8.67 292,195 292,195.00 0.44 27
59 21-Apr 15.38 15.38 14.99 15.05 15.13 0.47 672.37 127,482 3.14 85,616 85,616.00 0.13 8
60 17-Apr 15.59 15.59 14.70 14.98 15.09 -2.73 669.25 186,593 4.60 137,181 137,181.00 0.21 12
61 16-Apr 15.29 15.79 14.97 15.40 15.38 0.79 688.01 171,639 4.23 123,187 123,187.00 0.19 11
62 15-Apr 15.29 15.61 14.85 15.28 15.19 5.45 682.65 288,704 7.12 168,668 168,668.00 0.26 13
63 11-Apr 14.19 14.79 13.61 14.49 14.26 2.19 647.35 93,110 2.30 0 0.00 0.00 7
64 09-Apr 14.75 14.90 14.05 14.18 14.38 -3.86 633.50 40,550 1.00 0 0.00 0.00 3
65 08-Apr 15.22 15.22 14.05 14.75 14.78 1.65 658.97 102,043 2.52 0 0.00 0.00 8
66 07-Apr 14.42 14.85 14.42 14.51 14.46 -4.41 648.25 138,932 3.43 0 0.00 0.00 11
67 04-Apr 15.59 15.59 14.85 15.18 15.31 0.80 678.18 131,139 3.23 0 0.00 0.00 10

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    KBCGLOBAL    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