Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 0.5 Barrier: -; Drift%: -
Basic Industry: Trading & Distributors Total Equity: 1,410,695,055 Low52 Date: 23-May-2024 SHP: 19.12 / 0.0 / 0.0 / 80.87
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 1.15 / 0.72 Month: 0.88 / 0.72 Week: 0.82 / 0.72 Day: 0.76 / 0.74 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 0.75 0.76 0.74 0.74 0.75 -1.33 104.39 1,574,351 1.12 0 0.00 0.00 0.14
2 03-Apr 0.76 0.76 0.74 0.75 0.75 -1.32 105.80 1,774,776 1.27 0 0.00 0.00 0.16
3 02-Apr 0.75 0.78 0.75 0.76 0.76 0.00 107.21 1,402,602 1.00 0 0.00 0.00 0.12
4 01-Apr 0.77 0.77 0.72 0.76 0.76 2.70 107.21 1,788,023 1.27 0 0.00 0.00 0.16
5 28-Mar 0.73 0.76 0.72 0.74 0.74 1.37 104.39 1,894,963 1.35 0 0.00 0.00 0.17
6 27-Mar 0.74 0.75 0.72 0.73 0.73 -1.35 102.98 1,898,610 1.35 0 0.00 0.00 0.17
7 26-Mar 0.76 0.77 0.73 0.74 0.74 -2.63 104.39 3,436,369 2.45 0 0.00 0.00 0.30
8 25-Mar 0.80 0.81 0.76 0.76 0.77 -5.00 107.21 7,690,192 5.48 0 0.00 0.00 0.67
9 24-Mar 0.82 0.82 0.80 0.80 0.81 -1.23 112.86 1,999,174 1.43 0 0.00 0.00 0.18
10 21-Mar 0.81 0.82 0.80 0.81 0.81 0.00 114.27 1,845,378 1.32 0 0.00 0.00 0.16
11 20-Mar 0.81 0.83 0.80 0.81 0.81 0.00 114.27 2,329,849 1.66 0 0.00 0.00 0.20
12 19-Mar 0.81 0.83 0.80 0.81 0.81 0.00 114.27 2,330,322 1.66 0 0.00 0.00 0.20
13 18-Mar 0.84 0.84 0.81 0.81 0.82 0.00 114.27 1,655,151 1.18 0 0.00 0.00 0.15
14 17-Mar 0.80 0.82 0.79 0.81 0.81 2.53 114.27 2,644,099 1.89 0 0.00 0.00 0.23
15 13-Mar 0.81 0.81 0.78 0.79 0.80 -2.47 111.44 1,882,298 1.34 0 0.00 0.00 0.16
16 12-Mar 0.82 0.83 0.80 0.81 0.81 -1.22 114.27 1,436,452 1.02 0 0.00 0.00 0.13
17 11-Mar 0.85 0.85 0.81 0.82 0.82 -3.53 115.68 1,753,261 1.25 0 0.00 0.00 0.15
18 10-Mar 0.87 0.88 0.84 0.85 0.86 0.00 119.91 2,745,712 1.96 0 0.00 0.00 0.24
19 07-Mar 0.85 0.87 0.83 0.85 0.85 2.41 119.91 2,741,732 1.95 0 0.00 0.00 0.24
20 06-Mar 0.83 0.84 0.80 0.83 0.83 3.75 117.09 3,026,874 2.16 0 0.00 0.00 0.27
21 05-Mar 0.77 0.80 0.77 0.80 0.79 3.90 112.86 1,957,425 1.40 0 0.00 0.00 0.17
22 04-Mar 0.78 0.78 0.76 0.77 0.77 -1.28 108.62 1,851,126 1.32 0 0.00 0.00 0.16
23 03-Mar 0.75 0.79 0.75 0.78 0.78 2.63 110.03 3,405,564 2.43 0 0.00 0.00 0.30
24 28-Feb 0.79 0.79 0.75 0.76 0.77 -3.80 107.21 3,373,095 2.40 0 0.00 0.00 0.30
25 27-Feb 0.81 0.82 0.78 0.79 0.79 -2.47 111.44 2,763,079 1.97 0 0.00 0.00 0.24
26 25-Feb 0.83 0.83 0.79 0.81 0.81 -2.41 114.27 4,056,697 2.89 0 0.00 0.00 0.36
27 24-Feb 0.87 0.87 0.82 0.83 0.84 -4.60 117.09 2,636,138 1.88 0 0.00 0.00 0.23
28 21-Feb 0.88 0.90 0.86 0.87 0.88 1.16 122.73 3,216,907 2.29 0 0.00 0.00 0.28
29 20-Feb 0.85 0.86 0.83 0.86 0.85 4.88 121.32 2,063,860 1.47 0 0.00 0.00 0.18
30 19-Feb 0.80 0.82 0.78 0.82 0.81 3.80 115.68 1,951,826 1.39 0 0.00 0.00 0.17
31 18-Feb 0.78 0.81 0.77 0.79 0.80 1.28 111.44 3,017,239 2.15 0 0.00 0.00 0.26
32 17-Feb 0.82 0.82 0.77 0.78 0.79 -4.88 110.03 3,328,046 2.37 0 0.00 0.00 0.29
33 14-Feb 0.85 0.87 0.82 0.82 0.84 -3.53 115.68 2,232,325 1.59 0 0.00 0.00 0.20
34 13-Feb 0.88 0.88 0.84 0.85 0.86 -1.16 119.91 1,897,701 1.35 0 0.00 0.00 0.17
35 12-Feb 0.84 0.87 0.79 0.86 0.83 3.61 121.32 3,651,472 2.60 0 0.00 0.00 0.32
36 11-Feb 0.86 0.86 0.82 0.83 0.83 -3.49 117.09 2,503,758 1.79 0 0.00 0.00 0.22
37 10-Feb 0.90 0.90 0.85 0.86 0.87 -2.27 121.32 3,076,581 2.19 0 0.00 0.00 0.27
38 07-Feb 0.92 0.92 0.88 0.88 0.89 -2.22 124.14 2,217,067 1.58 0 0.00 0.00 0.19
39 06-Feb 0.88 0.92 0.88 0.90 0.90 1.12 126.96 2,961,323 2.11 0 0.00 0.00 0.26
40 05-Feb 0.92 0.92 0.87 0.89 0.89 -1.11 125.55 3,617,782 2.58 0 0.00 0.00 0.32
41 04-Feb 0.91 0.92 0.89 0.90 0.90 -1.10 126.96 2,916,973 2.08 0 0.00 0.00 0.26
42 03-Feb 0.94 0.95 0.88 0.91 0.91 -2.15 128.37 3,140,887 2.24 0 0.00 0.00 0.28
43 01-Feb 0.93 0.95 0.91 0.93 0.94 2.20 131.19 4,794,129 3.42 0 0.00 0.00 0.42
44 31-Jan 0.90 0.93 0.85 0.91 0.89 2.25 128.37 6,634,166 4.73 0 0.00 0.00 0.58
45 30-Jan 0.87 0.89 0.87 0.89 0.89 4.71 125.55 2,098,278 1.50 0 0.00 0.00 0.18
46 29-Jan 0.81 0.85 0.80 0.85 0.84 4.94 119.91 2,866,287 2.04 0 0.00 0.00 0.25
47 28-Jan 0.82 0.83 0.78 0.81 0.80 -1.22 114.27 3,938,873 2.81 0 0.00 0.00 0.35
48 27-Jan 0.87 0.88 0.82 0.82 0.83 -5.75 115.68 6,075,356 4.33 0 0.00 0.00 0.53
49 24-Jan 0.88 0.89 0.83 0.87 0.86 -1.14 122.73 5,970,145 4.26 0 0.00 0.00 0.52
50 23-Jan 0.91 0.92 0.87 0.88 0.89 -3.41 124.14 3,146,301 2.24 0 0.00 0.00 0.28
51 22-Jan 0.85 0.92 0.83 0.91 0.85 3.30 128.37 8,345,556 5.95 0 0.00 0.00 0.73
52 21-Jan 0.94 0.94 0.88 0.88 0.89 -5.68 124.14 7,710,837 5.50 0 0.00 0.00 0.68
53 20-Jan 1.01 1.02 0.93 0.93 0.96 -5.38 131.19 15,019,041 10.71 0 0.00 0.00 1.32
54 17-Jan 0.98 0.98 0.90 0.98 0.96 4.08 138.25 18,434,762 13.14 0 0.00 0.00 1.62
55 16-Jan 0.94 0.94 0.94 0.94 0.94 4.26 132.61 1,104,535 0.79 0 0.00 0.00 0.10
56 15-Jan 0.90 0.90 0.90 0.90 0.90 4.44 126.96 1,389,234 0.99 0 0.00 0.00 0.12
57 14-Jan 0.77 0.86 0.77 0.86 0.81 4.65 121.32 13,200,746 9.41 0 0.00 0.00 1.16
58 13-Jan 0.86 0.86 0.82 0.82 0.82 -6.10 115.68 3,556,778 2.54 0 0.00 0.00 0.31
59 10-Jan 0.90 0.93 0.87 0.87 0.88 -5.75 122.73 13,600,345 9.70 0 0.00 0.00 1.19
60 09-Jan 0.89 0.97 0.88 0.92 0.91 -1.09 129.78 28,547,947 20.35 0 0.00 0.00 2.50
61 08-Jan 0.93 0.96 0.93 0.93 0.93 -5.38 131.19 12,030,389 8.58 0 0.00 0.00 1.05
62 07-Jan 0.98 0.98 0.98 0.98 0.98 -6.12 138.25 3,942,595 2.81 0 0.00 0.00 0.35
63 06-Jan 1.15 1.15 1.04 1.04 1.08 -5.77 146.71 17,916,947 12.77 0 0.00 0.00 1.57
64 03-Jan 1.13 1.13 1.08 1.10 1.09 -0.91 155.18 21,482,430 15.32 0 0.00 0.00 1.88
65 02-Jan 1.11 1.11 1.11 1.11 1.11 1.80 156.59 5,833,042 4.16 0 0.00 0.00 0.51
66 01-Jan 1.09 1.09 1.09 1.09 1.09 1.83 153.77 13,152,688 9.38 0 0.00 0.00 1.15
67 31-Dec 1.07 1.07 1.07 1.07 1.07 -2.80 150.94 687,372 0.49 0 0.00 0.00 0.06

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