Stockint.com

Loading a wholistic market research tool


Stock History for: FALCONTECH, Falcon Technoprojects India Limited, INE0PQK01013, Listing: 26-Jun-2024

Macro-sector: Services Band: 20 High52 Price: 91.85 Mkt_Cap Category: SME
Sector: Services Lot Size: 1,200 High52 Date: Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 40.0 Barrier: 29.15; Drift%: -54.64
Basic Industry: Diversified Commercial Services Total Equity: 5,356,793 Low52 Date: SHP: 60.81 / 0.0 / 0.0 / 39.19
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.0 / 28.5 Month: 32.2 / 27.6 Week: 30.0 / 19.3 Day: 19.85 / 18.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 19.85 19.85 18.85 18.85 19.27 -0.53 10.10 50,400 41.97 37,200 30.97 0.07 177
2 10-Jul 19.70 19.85 17.90 18.95 18.35 -4.53 10.15 344,400 286.76 243,600 202.83 0.45 1,160
3 09-Jul 19.15 20.60 19.15 19.85 19.29 -6.59 10.63 412,800 343.71 331,200 275.77 0.64 1,578
4 08-Jul 21.00 22.00 21.00 21.25 21.30 0.71 11.38 76,800 63.95 72,000 59.95 0.15 343
5 07-Jul 24.50 25.10 20.30 21.10 21.36 -13.35 11.30 186,000 154.87 136,800 113.91 0.29 652
6 04-Jul 23.95 26.75 23.95 24.35 25.00 1.67 13.04 39,600 32.97 27,600 22.98 0.00 131
7 03-Jul 25.30 28.80 19.30 23.95 24.27 -0.21 12.83 432,000 359.70 174,000 144.88 0.42 829
8 02-Jul 29.15 29.15 23.50 24.00 24.14 -17.67 12.00 159,600 132.89 124,800 103.91 0.30 594
9 01-Jul 29.00 29.15 29.00 29.15 29.05 -1.52 15.62 3,600 3.00 2,400 2.00 0.01 11
10 30-Jun 29.60 30.00 29.60 29.60 29.73 0.00 15.86 3,600 3.00 3,600 3.00 0.01 17
11 27-Jun 29.60 29.60 29.60 29.60 29.60 -2.95 15.86 1,200 1.00 1,200 1.00 0.00 6
12 26-Jun 29.50 30.50 29.50 30.50 29.74 3.39 16.34 6,000 5.00 4,800 4.00 0.01 23
13 25-Jun 31.00 31.00 29.50 29.50 30.25 -1.67 15.80 2,400 2.00 2,400 2.00 0.01 11
14 24-Jun 30.00 30.00 29.90 30.00 29.97 0.00 16.00 3,600 3.00 3,600 3.00 0.01 17
15 20-Jun 30.40 30.40 29.30 30.00 29.90 -3.23 16.00 3,600 3.00 2,400 2.00 0.01 11
16 19-Jun 31.90 31.90 30.50 31.00 31.09 3.68 16.00 9,600 7.99 8,400 6.99 0.03 40
17 18-Jun 30.00 30.00 29.90 29.90 29.95 1.36 16.02 2,400 2.00 2,400 2.00 0.01 11
18 17-Jun 29.50 29.50 29.30 29.50 29.35 -3.12 15.80 9,600 7.99 8,400 6.99 0.02 40
19 16-Jun 31.90 31.90 30.40 30.45 30.99 -4.09 16.31 7,200 6.00 7,200 6.00 0.02 34
20 13-Jun 30.50 32.20 30.50 31.75 31.48 7.99 17.01 12,000 9.99 9,600 7.99 0.03 46
21 11-Jun 30.85 30.85 29.20 29.40 29.55 -4.70 15.75 14,400 11.99 12,000 9.99 0.04 57
22 10-Jun 31.00 31.00 30.75 30.85 30.85 -2.06 16.53 3,600 3.00 3,600 3.00 0.01 17
23 09-Jun 31.00 31.90 31.00 31.50 31.45 2.61 16.87 6,000 5.00 6,000 5.00 0.02 29
24 06-Jun 30.85 30.85 30.05 30.70 30.50 -5.54 16.45 7,200 6.00 4,800 4.00 0.01 23
25 03-Jun 32.50 32.50 32.50 32.50 32.50 1.72 17.41 1,200 1.00 1,200 1.00 0.00 6
26 02-Jun 30.75 31.95 30.75 31.95 31.35 4.58 17.11 2,400 2.00 2,400 2.00 0.01 11
27 30-May 30.35 31.30 30.35 30.55 30.72 1.83 16.37 6,000 5.00 3,600 3.00 0.01 17
28 28-May 30.05 30.05 30.00 30.00 30.03 -1.64 16.00 2,400 2.00 2,400 2.00 0.01 11
29 27-May 31.10 31.75 30.05 30.50 30.66 -1.61 16.34 12,000 9.99 6,000 5.00 0.02 29
30 26-May 28.05 32.20 28.05 31.00 30.94 4.91 16.00 16,800 13.99 9,600 7.99 0.03 46
31 23-May 27.85 29.90 27.85 29.55 29.06 3.68 15.83 9,600 7.99 8,400 6.99 0.02 40
32 21-May 28.50 28.50 28.50 28.50 28.50 -0.70 15.27 1,200 1.00 1,200 1.00 0.00 6
33 20-May 28.70 28.70 28.70 28.70 28.70 0.00 15.37 1,200 1.00 1,200 1.00 0.00 6
34 19-May 28.60 28.75 27.80 28.70 28.23 0.35 15.37 14,400 11.99 12,000 9.99 0.03 57
35 16-May 28.00 28.60 28.00 28.60 28.30 2.14 15.32 2,400 2.00 2,400 2.00 0.01 11
36 15-May 27.60 28.00 27.60 28.00 27.80 -0.88 14.00 2,400 2.00 2,400 2.00 0.01 11
37 14-May 28.05 28.25 28.05 28.25 28.18 -3.09 15.13 3,600 3.00 3,600 3.00 0.01 17
38 12-May 29.15 29.15 29.15 29.15 29.15 4.86 15.62 1,200 1.00 1,200 1.00 0.00 6
39 08-May 27.60 27.85 27.60 27.80 27.75 0.72 14.89 3,600 3.00 3,600 3.00 0.01 17
40 06-May 27.60 27.60 27.60 27.60 27.60 -4.83 14.78 1,200 1.00 1,200 1.00 0.00 6
41 05-May 28.50 29.00 28.05 29.00 28.60 -1.69 15.00 7,200 6.00 4,800 4.00 0.01 23
42 02-May 28.00 29.50 28.00 29.50 29.12 3.69 15.80 6,000 5.00 6,000 5.00 0.02 29
43 30-Apr 28.45 28.45 28.45 28.45 28.45 2.52 15.24 2,400 2.00 2,400 2.00 0.01 11
44 29-Apr 28.50 28.50 27.70 27.75 28.00 -2.46 14.87 7,200 6.00 7,200 6.00 0.00 34
45 28-Apr 29.95 29.95 28.45 28.45 29.20 -2.07 15.24 2,400 2.00 1,200 1.00 0.00 6
46 25-Apr 29.15 29.15 29.05 29.05 29.11 -2.02 15.56 4,800 4.00 4,800 4.00 0.01 23
47 23-Apr 31.15 31.15 29.60 29.65 29.93 -4.82 15.88 12,000 9.99 10,800 8.99 0.03 51
48 22-Apr 31.45 31.45 31.15 31.15 31.33 -1.27 16.69 3,600 3.00 3,600 3.00 0.01 17
49 21-Apr 31.60 31.60 31.55 31.55 31.58 -0.16 16.90 2,400 2.00 2,400 2.00 0.01 11
50 17-Apr 30.60 31.60 30.05 31.60 30.70 3.27 16.93 6,000 5.00 4,800 4.00 0.01 23
51 15-Apr 30.60 30.60 30.60 30.60 30.60 0.00 16.39 1,200 1.00 1,200 1.00 0.00 6
52 08-Apr 30.60 30.60 30.60 30.60 30.60 3.03 16.39 1,200 1.00 1,200 1.00 0.00 6
53 07-Apr 29.70 29.70 29.70 29.70 29.70 -4.96 15.91 8,400 6.99 7,200 6.00 0.02 34
54 04-Apr 31.00 31.25 31.00 31.25 31.13 -2.65 16.74 3,600 3.00 3,600 3.00 0.01 17
55 03-Apr 29.85 32.10 29.85 32.10 30.82 2.23 17.20 3,600 3.00 2,400 2.00 0.01 11
56 02-Apr 31.40 31.40 31.40 31.40 31.40 2.28 16.82 1,200 1.00 1,200 1.00 0.00 6
57 01-Apr 30.70 30.70 30.70 30.70 30.70 4.07 16.45 1,200 1.00 1,200 1.00 0.00 6
58 28-Mar 29.00 29.90 28.50 29.50 28.95 3.51 15.80 16,800 13.99 16,800 13.99 0.05 80
59 27-Mar 28.50 29.95 28.50 28.50 28.89 -4.52 15.27 21,600 17.99 21,600 17.99 0.06 103
60 26-Mar 30.80 30.95 29.35 29.85 30.27 -3.08 15.99 24,000 19.98 24,000 19.98 0.07 114
61 25-Mar 30.85 31.50 30.50 30.80 30.99 -0.16 16.50 24,000 19.98 21,600 17.99 0.07 103
62 24-Mar 32.00 32.00 30.80 30.85 31.05 -4.49 16.53 19,200 15.99 19,200 15.99 0.06 91
63 21-Mar 31.25 32.40 31.25 32.30 31.67 3.19 17.30 8,400 6.99 7,200 6.00 0.02 34
64 20-Mar 29.85 31.30 29.85 31.30 30.95 4.86 16.77 15,600 12.99 14,400 11.99 0.04 69
65 19-Mar 29.60 30.05 29.60 29.85 29.81 0.84 15.99 10,800 8.99 8,400 6.99 0.03 40
66 18-Mar 29.65 29.65 29.25 29.60 29.51 -0.34 15.86 10,800 8.99 10,800 8.99 0.03 51
67 17-Mar 29.00 30.00 29.00 29.70 29.61 0.68 15.91 4,800 4.00 4,800 4.00 0.01 23

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    EMAIN