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: 1.3; Drift%: 5.8
Industry: Commercial Services & Supplies Face Value: 1; VWAP21: Low52 Price: 0.65 Barrier: -; Drift%: -
Basic Industry: Trading & Distributors Total Equity: 1,410,695,055 Low52 Date: 11-Jun-2025 SHP: 19.12 / 0.07 / 0.0 / 80.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1.15 / 0.72 Month: 1.28 / 0.88 Week: 1.16 / 1.03 Day: 1.38 / 1.38 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 1.38 1.38 1.38 1.38 1.38 1.47 194.68 1,120,748 1.09 0 0.00 0.00 10
2 26-Aug 1.36 1.36 1.36 1.36 1.36 1.49 191.85 2,012,864 1.96 0 0.00 0.00 18
3 25-Aug 1.34 1.34 1.34 1.34 1.34 1.52 189.03 4,025,842 3.92 0 0.00 0.00 35
4 22-Aug 1.32 1.32 1.32 1.32 1.32 1.54 186.21 5,700,245 5.55 0 0.00 0.00 50
5 21-Aug 1.30 1.30 1.30 1.30 1.30 1.56 183.39 2,535,408 2.47 0 0.00 0.00 22
6 20-Aug 1.28 1.28 1.28 1.28 1.28 4.92 180.57 2,239,692 2.18 0 0.00 0.00 20
7 19-Aug 1.22 1.22 1.18 1.22 1.22 4.27 172.10 2,443,004 2.38 0 0.00 0.00 21
8 18-Aug 1.16 1.17 1.13 1.17 1.16 4.46 165.05 5,017,558 4.88 0 0.00 0.00 44
9 14-Aug 1.16 1.16 1.11 1.12 1.13 -0.88 158.00 2,317,047 2.25 0 0.00 0.00 20
10 13-Aug 1.13 1.16 1.10 1.13 1.13 0.00 159.41 2,764,353 2.69 0 0.00 0.00 24
11 12-Aug 1.08 1.13 1.06 1.13 1.11 4.63 159.41 3,447,077 3.35 0 0.00 0.00 30
12 11-Aug 1.06 1.12 1.03 1.08 1.06 0.00 152.36 2,422,703 2.36 0 0.00 0.00 21
13 08-Aug 1.16 1.16 1.08 1.08 1.10 -5.26 152.36 3,010,734 2.93 0 0.00 0.00 26
14 07-Aug 1.18 1.18 1.14 1.14 1.16 -2.56 160.82 2,746,084 2.67 0 0.00 0.00 24
15 06-Aug 1.19 1.21 1.16 1.17 1.18 -0.85 165.05 3,222,441 3.14 0 0.00 0.00 28
16 05-Aug 1.15 1.22 1.14 1.18 1.18 0.00 166.46 5,459,276 5.31 0 0.00 0.00 48
17 04-Aug 1.15 1.22 1.15 1.18 1.18 -1.67 166.46 5,048,439 4.91 0 0.00 0.00 44
18 01-Aug 1.22 1.24 1.16 1.20 1.21 0.84 169.28 6,725,098 6.54 0 0.00 0.00 59
19 31-Jul 1.09 1.20 1.09 1.19 1.18 3.48 167.87 7,711,254 7.50 0 0.00 0.00 68
20 30-Jul 1.27 1.28 1.15 1.15 1.19 -5.74 162.23 14,281,977 13.90 0 0.00 0.00 125
21 29-Jul 1.22 1.22 1.22 1.22 1.22 4.27 172.10 2,180,671 2.12 0 0.00 0.00 19
22 28-Jul 1.17 1.17 1.17 1.17 1.17 4.46 165.05 2,364,130 2.30 0 0.00 0.00 21
23 25-Jul 1.12 1.12 1.12 1.12 1.12 4.67 158.00 2,563,887 2.49 0 0.00 0.00 22
24 24-Jul 0.97 1.07 0.96 1.07 0.99 4.90 150.94 11,584,406 11.27 0 0.00 0.00 102
25 23-Jul 1.02 1.02 1.02 1.02 1.02 -5.56 143.89 2,965,425 2.89 0 0.00 0.00 26
26 22-Jul 1.08 1.08 1.08 1.08 1.08 -5.26 152.36 3,880,969 3.78 0 0.00 0.00 34
27 21-Jul 1.20 1.26 1.14 1.14 1.20 -5.00 160.82 30,445,538 29.62 18,579,434 18,579,434.00 2.23 163
28 18-Jul 1.17 1.20 1.15 1.20 1.19 4.35 169.28 26,038,641 25.34 14,317,018 14,317,018.00 1.70 125
29 17-Jul 1.15 1.15 1.15 1.15 1.15 4.55 162.23 1,169,319 1.14 1,169,319 1,169,319.00 0.13 10
30 16-Jul 1.10 1.10 1.10 1.10 1.10 4.76 155.18 1,027,761 1.00 1,027,761 1,027,761.00 0.11 9
31 15-Jul 1.05 1.05 1.05 1.05 1.05 5.00 148.12 1,949,953 1.90 1,882,834 1,882,834.00 0.20 17
32 14-Jul 0.99 1.00 0.98 1.00 1.00 4.17 141.00 5,113,056 4.97 2,281,786 2,281,786.00 0.00 20
33 11-Jul 0.94 0.97 0.93 0.96 0.96 3.23 135.43 10,835,847 10.54 7,312,565 7,312,565.00 0.70 64
34 10-Jul 0.91 0.94 0.90 0.93 0.93 3.33 131.19 10,584,817 10.30 5,722,287 5,722,287.00 0.53 50
35 09-Jul 0.89 0.92 0.89 0.90 0.91 1.12 126.96 7,576,730 7.37 3,141,963 3,141,963.00 0.29 28
36 08-Jul 0.90 0.91 0.89 0.89 0.90 -1.11 125.55 4,115,061 4.00 2,194,397 2,194,397.00 0.20 19
37 07-Jul 0.90 0.91 0.89 0.90 0.90 0.00 126.96 7,306,104 7.11 3,678,074 3,678,074.00 0.33 32
38 04-Jul 0.91 0.91 0.90 0.90 0.90 0.00 126.96 3,991,450 3.88 2,940,966 2,940,966.00 0.26 26
39 03-Jul 0.90 0.92 0.89 0.90 0.91 0.00 126.96 8,124,327 7.90 5,062,647 5,062,647.00 0.46 44
40 02-Jul 0.90 0.92 0.88 0.90 0.90 1.12 126.96 7,543,508 7.34 4,115,518 4,115,518.00 0.37 36
41 01-Jul 0.90 0.92 0.88 0.89 0.90 -1.11 125.55 5,541,710 5.39 4,160,754 4,160,754.00 0.37 36
42 30-Jun 0.88 0.92 0.85 0.90 0.89 2.27 126.96 14,789,885 14.39 7,662,673 7,662,673.00 0.68 67
43 27-Jun 0.86 0.89 0.85 0.88 0.88 3.53 124.14 8,261,189 8.04 5,238,908 5,238,908.00 0.46 46
44 26-Jun 0.88 0.90 0.85 0.85 0.86 -3.41 119.91 7,714,609 7.51 5,572,245 5,572,245.00 0.48 49
45 25-Jun 0.86 0.88 0.86 0.88 0.88 4.76 124.14 3,539,849 3.44 2,302,577 2,302,577.00 0.20 20
46 24-Jun 0.81 0.84 0.81 0.84 0.84 5.00 118.50 5,748,595 5.59 2,233,203 2,233,203.00 0.19 20
47 23-Jun 0.80 0.87 0.79 0.80 0.80 -4.76 112.86 10,527,544 10.24 5,690,855 5,690,855.00 0.46 50
48 20-Jun 0.85 0.86 0.84 0.84 0.84 -5.62 118.50 19,882,078 19.35 5,121,826 5,121,826.00 0.43 45
49 19-Jun 0.97 0.98 0.89 0.89 0.93 -5.32 125.55 31,917,262 31.06 11,748,401 11,748,401.00 1.09 103
50 18-Jun 0.89 0.94 0.87 0.94 0.93 9.30 132.61 18,541,782 18.04 11,171,307 11,171,307.00 1.04 98
51 17-Jun 0.80 0.86 0.78 0.86 0.85 8.86 121.32 11,770,696 11.45 8,283,712 8,283,712.00 0.70 73
52 16-Jun 0.79 0.83 0.75 0.79 0.80 1.28 111.44 21,590,838 21.01 11,174,679 11,174,679.00 0.89 98
53 13-Jun 0.72 0.78 0.70 0.78 0.77 9.86 110.03 22,947,552 22.33 10,057,191 10,057,191.00 0.77 88
54 12-Jun 0.71 0.73 0.70 0.71 0.72 1.43 100.16 7,851,486 7.64 3,168,527 3,168,527.00 0.23 28
55 11-Jun 0.71 0.72 0.65 0.70 0.70 -1.41 98.75 9,702,248 9.44 5,030,726 5,030,726.00 0.35 44
56 10-Jun 0.72 0.72 0.71 0.71 0.71 0.00 100.16 2,952,045 2.87 1,706,416 1,706,416.00 0.12 15
57 09-Jun 0.71 0.72 0.71 0.71 0.72 0.00 100.16 4,197,337 4.08 2,678,684 2,678,684.00 0.19 23
58 06-Jun 0.71 0.73 0.70 0.71 0.72 0.00 100.16 5,424,786 5.28 2,612,677 2,612,677.00 0.19 23
59 05-Jun 0.72 0.73 0.71 0.71 0.72 0.00 100.16 2,770,176 2.70 1,675,413 1,675,413.00 0.12 15
60 04-Jun 0.71 0.73 0.71 0.71 0.72 0.00 100.16 3,080,942 3.00 1,689,415 1,689,415.00 0.12 15
61 03-Jun 0.72 0.73 0.71 0.71 0.72 -1.39 100.16 3,524,375 3.43 1,431,506 1,431,506.00 0.10 13
62 02-Jun 0.72 0.73 0.72 0.72 0.72 0.00 101.57 3,074,572 2.99 2,007,703 2,007,703.00 0.14 18
63 30-May 0.72 0.73 0.71 0.72 0.72 1.41 101.57 2,840,353 2.76 1,718,125 1,718,125.00 0.12 15
64 29-May 0.73 0.74 0.71 0.71 0.72 -1.39 100.16 7,268,107 7.07 3,469,864 3,469,864.00 0.25 30
65 28-May 0.72 0.74 0.71 0.72 0.73 0.00 101.57 6,469,127 6.29 3,128,098 3,128,098.00 0.23 27
66 27-May 0.72 0.73 0.71 0.72 0.72 0.00 101.57 4,463,189 4.34 2,543,981 2,543,981.00 0.18 22
67 26-May 0.72 0.74 0.72 0.72 0.73 0.00 101.57 4,927,406 4.79 2,685,591 2,685,591.00 0.20 24

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com