Stockint.com

Loading a wholistic market research tool


Research
Social

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: 14.37; Drift%: 27.75
Industry: Realty Face Value: 2 Low52 Price: 10.84 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 418,188,015 Low52 Date: 19-Feb-2025 SHP: 60.05 / 0.02 / 8.93 / 31.0
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 19.95 / 10.84 Month: 14.34 / 12.92 Week: 19.0 / 13.75 Day: 21.98 / 19.89 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 21.98 21.98 19.89 19.89 21.32 -5.01 831.78 4,646,782 114.59 2,279,713 2,279,713.00 4.86 1.76
2 20-May 20.94 20.94 20.94 20.94 20.94 4.96 875.69 111,172 2.74 111,172 111,172.00 0.23 0.09
3 19-May 19.95 19.95 19.95 19.95 19.95 5.00 834.29 183,922 4.54 183,922 183,922.00 0.37 0.17
4 16-May 18.70 19.00 18.50 19.00 18.94 4.97 794.00 419,062 10.33 297,230 297,230.00 0.56 0.27
5 15-May 17.74 18.10 17.05 18.10 17.99 9.96 756.92 788,859 19.45 433,099 433,099.00 0.78 0.39
6 14-May 14.74 16.62 14.74 16.46 16.05 8.93 688.34 754,251 18.60 589,883 589,883.00 0.95 0.54
7 13-May 14.50 15.36 14.37 15.11 14.97 5.59 631.88 626,610 15.45 416,889 416,889.00 0.62 0.38
8 12-May 13.75 14.50 13.75 14.31 14.17 6.00 598.43 180,495 4.45 113,637 113,637.00 0.16 0.10
9 09-May 14.36 14.36 13.40 13.50 13.63 -4.53 564.55 214,162 5.28 138,231 138,231.00 0.19 0.13
10 08-May 13.86 14.80 13.83 14.14 14.47 4.35 591.32 246,702 6.08 106,501 106,501.00 0.15 0.10
11 07-May 12.66 13.78 12.66 13.55 13.54 -1.24 566.64 185,333 4.57 94,371 94,371.00 0.13 0.09
12 06-May 14.31 14.64 13.70 13.72 14.02 -4.12 573.75 173,652 4.28 115,313 115,313.00 0.16 0.10
13 05-May 14.32 14.90 14.00 14.31 14.54 -0.07 598.43 254,015 6.26 181,280 181,280.00 0.26 0.17
14 02-May 13.81 15.52 13.81 14.32 14.77 1.49 598.85 497,071 12.26 318,743 318,743.00 0.47 0.29
15 30-Apr 14.68 14.98 14.05 14.11 14.46 -3.02 590.06 231,245 5.70 170,332 170,332.00 0.25 0.16
16 29-Apr 15.26 16.18 14.40 14.55 15.04 -4.59 608.46 670,858 16.54 420,418 420,418.00 0.63 0.38
17 28-Apr 15.18 15.25 14.20 15.25 15.10 9.95 637.74 539,024 13.29 337,042 337,042.00 0.51 0.31
18 25-Apr 14.87 14.87 13.70 13.87 14.01 -6.16 580.03 304,033 7.50 244,288 244,288.00 0.34 0.22
19 24-Apr 14.64 14.98 14.63 14.78 14.80 0.96 618.08 126,963 3.13 93,518 93,518.00 0.14 0.09
20 23-Apr 14.56 15.03 14.56 14.64 14.78 -0.54 612.23 188,510 4.65 134,195 134,195.00 0.20 0.12
21 22-Apr 15.20 15.31 14.30 14.72 14.93 -2.19 615.57 351,520 8.67 292,195 292,195.00 0.44 0.27
22 21-Apr 15.38 15.38 14.99 15.05 15.13 0.47 629.37 127,482 3.14 85,616 85,616.00 0.13 0.08
23 17-Apr 15.59 15.59 14.70 14.98 15.09 -2.73 626.45 186,593 4.60 137,181 137,181.00 0.21 0.12
24 16-Apr 15.29 15.79 14.97 15.40 15.38 0.79 644.01 171,639 4.23 123,187 123,187.00 0.19 0.11
25 15-Apr 15.29 15.61 14.85 15.28 15.19 5.45 638.99 288,704 7.12 168,668 168,668.00 0.26 0.13
26 11-Apr 14.19 14.79 13.61 14.49 14.26 2.19 605.95 93,110 2.30 0 0.00 0.00 0.07
27 09-Apr 14.75 14.90 14.05 14.18 14.38 -3.86 592.99 40,550 1.00 0 0.00 0.00 0.03
28 08-Apr 15.22 15.22 14.05 14.75 14.78 1.65 616.83 102,043 2.52 0 0.00 0.00 0.08
29 07-Apr 14.42 14.85 14.42 14.51 14.46 -4.41 606.79 138,932 3.43 0 0.00 0.00 0.11
30 04-Apr 15.59 15.59 14.85 15.18 15.31 0.80 634.81 131,139 3.23 0 0.00 0.00 0.10
31 03-Apr 14.26 15.34 14.26 15.06 14.94 2.10 629.79 223,264 5.51 0 0.00 0.00 0.20
32 02-Apr 15.00 15.68 14.50 14.75 15.18 -1.99 616.83 453,650 11.19 0 0.00 0.00 0.41
33 01-Apr 15.05 15.05 15.05 15.05 15.05 4.95 629.37 519,567 12.81 0 0.00 0.00 0.47
34 28-Mar 14.34 14.34 14.34 14.34 14.34 1.99 599.68 119,278 2.94 0 0.00 0.00 0.11
35 27-Mar 14.06 14.06 14.06 14.06 14.06 1.96 587.97 557,223 13.74 0 0.00 0.00 0.51
36 26-Mar 13.79 13.79 13.79 13.79 13.79 2.00 576.68 90,330 2.23 0 0.00 0.00 0.08
37 25-Mar 13.52 13.52 13.52 13.52 13.52 1.96 565.39 886,629 21.86 0 0.00 0.00 0.81
38 24-Mar 13.00 13.26 13.00 13.26 13.16 2.00 554.52 87,379 2.15 0 0.00 0.00 0.08
39 21-Mar 12.92 13.20 12.92 13.00 12.96 -1.44 543.00 339,199 8.36 0 0.00 0.00 0.31
40 20-Mar 13.72 13.72 13.19 13.19 13.50 -2.01 551.59 273,389 6.74 0 0.00 0.00 0.25
41 19-Mar 13.40 13.46 13.40 13.46 13.44 1.97 562.88 45,836 1.13 0 0.00 0.00 0.04
42 18-Mar 13.25 13.25 13.20 13.20 13.24 -0.90 552.01 126,928 3.13 0 0.00 0.00 0.12
43 17-Mar 13.50 13.50 13.32 13.32 13.38 -2.06 557.03 129,602 3.20 0 0.00 0.00 0.12
44 13-Mar 13.79 13.79 13.60 13.60 13.78 -1.88 568.74 101,848 2.51 0 0.00 0.00 0.09
45 12-Mar 14.15 14.15 13.86 13.86 13.90 -2.05 579.61 40,928 1.01 0 0.00 0.00 0.04
46 11-Mar 13.63 14.18 13.63 14.15 14.02 1.73 591.74 139,213 3.43 0 0.00 0.00 0.13
47 10-Mar 13.91 13.91 13.91 13.91 13.91 -2.04 581.70 10,852 0.27 0 0.00 0.00 0.01
48 07-Mar 14.27 14.27 14.20 14.20 14.25 -0.98 593.83 102,783 2.53 0 0.00 0.00 0.09
49 06-Mar 14.12 14.34 13.86 14.34 14.13 1.56 599.68 150,719 3.72 0 0.00 0.00 0.14
50 05-Mar 14.12 14.12 14.12 14.12 14.12 1.95 590.48 104,973 2.59 0 0.00 0.00 0.10
51 04-Mar 13.85 13.85 13.85 13.85 13.85 -2.05 579.19 185,866 4.58 0 0.00 0.00 0.17
52 03-Mar 14.14 14.14 14.14 14.14 14.14 -2.01 591.32 4,630 0.11 0 0.00 0.00 0.00
53 28-Feb 14.43 14.43 14.43 14.43 14.43 -2.04 603.45 101,148 2.49 0 0.00 0.00 0.09
54 27-Feb 14.25 14.84 14.25 14.73 14.56 1.24 615.99 237,072 5.85 0 0.00 0.00 0.22
55 25-Feb 14.55 14.55 14.55 14.55 14.55 4.98 608.46 190,220 4.69 0 0.00 0.00 0.17
56 24-Feb 13.86 13.86 13.86 13.86 13.86 5.00 579.61 49,596 1.22 0 0.00 0.00 0.05
57 21-Feb 13.20 13.20 13.20 13.20 13.20 4.93 552.01 82,782 2.04 0 0.00 0.00 0.08
58 20-Feb 12.55 12.58 12.55 12.58 12.57 4.92 526.08 42,529 1.05 0 0.00 0.00 0.04
59 19-Feb 11.39 11.99 10.84 11.99 11.76 4.99 501.41 218,208 5.38 0 0.00 0.00 0.20
60 18-Feb 11.42 11.94 11.42 11.42 11.44 -5.07 477.57 202,265 4.99 0 0.00 0.00 0.18
61 17-Feb 12.45 12.50 12.02 12.03 12.08 -4.98 503.08 169,176 4.17 0 0.00 0.00 0.15
62 14-Feb 13.15 13.19 12.49 12.66 12.63 -3.73 529.43 410,844 10.13 0 0.00 0.00 0.37
63 13-Feb 12.86 13.98 12.86 13.15 13.36 -2.81 549.92 130,423 3.22 0 0.00 0.00 0.12
64 12-Feb 13.55 13.89 13.53 13.53 13.56 -5.05 565.81 262,001 6.46 0 0.00 0.00 0.24
65 11-Feb 14.44 14.70 14.25 14.25 14.32 -5.00 595.92 89,832 2.22 0 0.00 0.00 0.08
66 10-Feb 15.12 15.12 14.14 15.00 15.00 4.17 627.00 497,553 12.27 0 0.00 0.00 0.45
67 07-Feb 13.70 14.40 13.46 14.40 14.11 4.96 602.19 113,282 2.79 0 0.00 0.00 0.10

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