Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EXCEL, Excel Realty N Infra Limited, INE688J01023, Listing: 03-Aug-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 2 High52 Price: 1.85 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 27-Nov-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 1; VWAP21: Low52 Price: 0.65 Barrier: 1.48; Drift%: 5.73
Basic Industry: Trading & Distributors Total Equity: 1,410,695,055 Low52 Date: 11-Jun-2025 SHP: 19.12 / 1.09 / 0.0 / 79.79
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1.15 / 0.72 Month: 1.74 / 1.42 Week: 1.63 / 1.46 Day: 1.6 / 1.52 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 1.55 1.60 1.52 1.57 1.56 -0.63 221.48 2,478,684 5.20 0 0.00 0.00 22
2 11-Nov 1.62 1.64 1.55 1.58 1.59 -2.47 222.89 2,006,573 4.21 0 0.00 0.00 18
3 10-Nov 1.61 1.65 1.57 1.62 1.62 2.53 228.53 3,800,353 7.98 0 0.00 0.00 33
4 07-Nov 1.56 1.59 1.45 1.58 1.56 3.95 222.89 5,150,456 10.81 0 0.00 0.00 45
5 06-Nov 1.46 1.52 1.45 1.52 1.51 4.83 214.43 4,089,802 8.58 0 0.00 0.00 36
6 04-Nov 1.39 1.46 1.34 1.45 1.40 2.84 204.55 3,694,802 7.76 0 0.00 0.00 32
7 03-Nov 1.48 1.48 1.41 1.41 1.42 -5.37 198.91 4,656,095 9.77 0 0.00 0.00 41
8 31-Oct 1.55 1.55 1.48 1.49 1.50 -2.61 210.19 2,382,356 5.00 0 0.00 0.00 21
9 30-Oct 1.50 1.55 1.46 1.53 1.51 1.32 215.84 3,298,433 6.92 0 0.00 0.00 29
10 29-Oct 1.56 1.59 1.49 1.51 1.51 -3.82 213.01 5,313,814 11.15 0 0.00 0.00 47
11 28-Oct 1.57 1.61 1.52 1.57 1.58 0.00 221.48 4,330,216 9.09 0 0.00 0.00 38
12 27-Oct 1.58 1.63 1.55 1.57 1.58 -0.63 221.48 3,017,428 6.33 0 0.00 0.00 26
13 24-Oct 1.59 1.65 1.53 1.58 1.59 -0.63 222.89 4,505,460 9.46 0 0.00 0.00 40
14 23-Oct 1.55 1.62 1.55 1.59 1.59 2.58 224.30 4,792,340 10.06 0 0.00 0.00 42
15 21-Oct 1.47 1.56 1.44 1.55 1.54 4.03 218.66 1,868,591 3.92 0 0.00 0.00 16
16 20-Oct 1.55 1.61 1.48 1.49 1.53 -3.87 210.19 5,365,915 11.26 0 0.00 0.00 47
17 17-Oct 1.55 1.55 1.48 1.55 1.54 4.73 218.66 6,732,586 14.13 0 0.00 0.00 59
18 16-Oct 1.33 1.48 1.33 1.48 1.37 4.96 208.78 8,444,367 17.73 0 0.00 0.00 74
19 15-Oct 1.41 1.41 1.41 1.41 1.41 -5.37 198.91 2,052,138 4.31 0 0.00 0.00 18
20 14-Oct 1.51 1.53 1.49 1.49 1.49 -5.10 210.19 2,336,732 4.90 0 0.00 0.00 21
21 13-Oct 1.66 1.68 1.57 1.57 1.58 -5.42 221.48 13,953,338 29.29 0 0.00 0.00 122
22 10-Oct 1.66 1.66 1.66 1.66 1.66 1.84 234.18 1,168,860 2.45 0 0.00 0.00 10
23 09-Oct 1.60 1.63 1.60 1.63 1.62 1.88 229.94 4,204,395 8.83 0 0.00 0.00 37
24 08-Oct 1.60 1.60 1.60 1.60 1.60 -2.44 225.71 2,430,513 5.10 0 0.00 0.00 21
25 07-Oct 1.64 1.64 1.64 1.64 1.64 -2.38 231.35 1,978,565 4.15 0 0.00 0.00 17
26 06-Oct 1.68 1.68 1.68 1.68 1.68 -2.33 237.00 5,116,284 10.74 0 0.00 0.00 45
27 03-Oct 1.72 1.72 1.72 1.72 1.72 1.78 242.64 1,992,915 4.18 0 0.00 0.00 17
28 01-Oct 1.69 1.69 1.69 1.69 1.69 1.81 238.41 1,341,597 2.82 0 0.00 0.00 12
29 30-Sep 1.66 1.66 1.66 1.66 1.66 1.84 234.18 1,615,622 3.39 0 0.00 0.00 14
30 29-Sep 1.63 1.63 1.63 1.63 1.63 1.88 229.94 2,612,876 5.48 0 0.00 0.00 23
31 26-Sep 1.60 1.60 1.60 1.60 1.60 1.91 225.71 1,294,136 2.72 0 0.00 0.00 11
32 25-Sep 1.57 1.57 1.57 1.57 1.57 1.95 221.48 1,447,138 3.04 0 0.00 0.00 13
33 24-Sep 1.54 1.54 1.54 1.54 1.54 1.99 217.25 6,420,072 13.48 0 0.00 0.00 56
34 23-Sep 1.51 1.51 1.51 1.51 1.51 -2.58 213.01 16,293,359 34.20 0 0.00 0.00 143
35 22-Sep 1.55 1.55 1.55 1.55 1.55 -2.52 218.66 3,186,964 6.69 0 0.00 0.00 28
36 19-Sep 1.59 1.59 1.59 1.59 1.59 -2.45 224.30 6,767,666 14.21 0 0.00 0.00 59
37 18-Sep 1.63 1.63 1.63 1.63 1.63 -2.40 229.94 4,190,248 8.80 0 0.00 0.00 37
38 17-Sep 1.74 1.74 1.67 1.67 1.69 -2.34 235.59 9,958,642 20.90 0 0.00 0.00 87
39 16-Sep 1.71 1.71 1.71 1.71 1.71 1.79 241.23 785,211 1.65 0 0.00 0.00 7
40 15-Sep 1.68 1.68 1.68 1.68 1.68 1.82 237.00 1,060,191 2.23 0 0.00 0.00 9
41 12-Sep 1.65 1.65 1.65 1.65 1.65 1.85 232.76 1,107,044 2.32 0 0.00 0.00 10
42 11-Sep 1.62 1.62 1.62 1.62 1.62 1.89 228.53 948,273 1.99 0 0.00 0.00 8
43 10-Sep 1.59 1.59 1.59 1.59 1.59 1.92 224.30 785,539 1.65 0 0.00 0.00 7
44 09-Sep 1.56 1.56 1.56 1.56 1.56 1.96 220.07 1,423,983 2.99 0 0.00 0.00 12
45 08-Sep 1.53 1.53 1.53 1.53 1.53 2.00 215.84 1,299,846 2.73 0 0.00 0.00 11
46 05-Sep 1.50 1.50 1.50 1.50 1.50 1.35 211.60 476,397 1.00 0 0.00 0.00 4
47 04-Sep 1.48 1.48 1.48 1.48 1.48 1.37 208.78 5,791,081 12.16 0 0.00 0.00 51
48 03-Sep 1.46 1.46 1.46 1.46 1.46 1.39 205.96 2,805,727 5.89 0 0.00 0.00 25
49 02-Sep 1.44 1.44 1.44 1.44 1.44 1.41 203.14 979,466 2.06 0 0.00 0.00 9
50 01-Sep 1.42 1.42 1.42 1.42 1.42 1.43 200.32 1,742,452 3.66 0 0.00 0.00 15
51 29-Aug 1.40 1.40 1.40 1.40 1.40 1.45 197.50 1,484,501 3.12 0 0.00 0.00 13
52 28-Aug 1.38 1.38 1.38 1.38 1.38 1.47 194.68 1,120,748 2.35 0 0.00 0.00 10
53 26-Aug 1.36 1.36 1.36 1.36 1.36 1.49 191.85 2,012,864 4.23 0 0.00 0.00 18
54 25-Aug 1.34 1.34 1.34 1.34 1.34 1.52 189.03 4,025,842 8.45 0 0.00 0.00 35
55 22-Aug 1.32 1.32 1.32 1.32 1.32 1.54 186.21 5,700,245 11.97 0 0.00 0.00 50
56 21-Aug 1.30 1.30 1.30 1.30 1.30 1.56 183.39 2,535,408 5.32 0 0.00 0.00 22
57 20-Aug 1.28 1.28 1.28 1.28 1.28 4.92 180.57 2,239,692 4.70 0 0.00 0.00 20
58 19-Aug 1.22 1.22 1.18 1.22 1.22 4.27 172.10 2,443,004 5.13 0 0.00 0.00 21
59 18-Aug 1.16 1.17 1.13 1.17 1.16 4.46 165.05 5,017,558 10.53 0 0.00 0.00 44
60 14-Aug 1.16 1.16 1.11 1.12 1.13 -0.88 158.00 2,317,047 4.86 0 0.00 0.00 20
61 13-Aug 1.13 1.16 1.10 1.13 1.13 0.00 159.41 2,764,353 5.80 0 0.00 0.00 24
62 12-Aug 1.08 1.13 1.06 1.13 1.11 4.63 159.41 3,447,077 7.24 0 0.00 0.00 30
63 11-Aug 1.06 1.12 1.03 1.08 1.06 0.00 152.36 2,422,703 5.09 0 0.00 0.00 21
64 08-Aug 1.16 1.16 1.08 1.08 1.10 -5.26 152.36 3,010,734 6.32 0 0.00 0.00 26
65 07-Aug 1.18 1.18 1.14 1.14 1.16 -2.56 160.82 2,746,084 5.76 0 0.00 0.00 24
66 06-Aug 1.19 1.21 1.16 1.17 1.18 -0.85 165.05 3,222,441 6.76 0 0.00 0.00 28
67 05-Aug 1.15 1.22 1.14 1.18 1.18 0.00 166.46 5,459,276 11.46 0 0.00 0.00 48

Similar Stocks: MSTCLTD    ABMINTLLTD    AKG    ANIKINDS    EXCEL    GOYALALUM    KOTHARIPRO    OSWALAGRO    RELTD    SAKUMA    SHYAMTEL    SIGIND    SPCENET    STCINDIA    UMAEXPORTS    VIKASLIFE    VINCOFE    MMTC    REDINGTON    BMETRICS    PHOGLOBAL    ROCKINGDCE    SHIVAUM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com