Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NOIDATOLL, Noida Toll Bridge Company Limited, INE781B01015, Listing: 06-Dec-2002

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 5 High52 Price: 23.97 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 13-Dec-2024 Bumper: -; Drift%: -
Industry: Transport Infrastructure Face Value: 10; VWAP21: Low52 Price: 2.57 Barrier: -; Drift%: -
Basic Industry: Road Assets, Toll, Annuity, Hybrid-Annuity Total Equity: 186,195,002 Low52 Date: 28-Mar-2025 SHP: 26.37 / 0.0 / 0.63 / 67.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 12.91 / 2.57 Month: 4.87 / 3.25 Week: 4.67 / 3.71 Day: 4.5 / 4.24 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 4.33 4.50 4.24 4.30 4.38 -0.69 80.06 98,072 9.44 0 0.00 0.00 8
2 10-Jul 4.20 4.39 4.12 4.33 4.31 1.88 80.62 102,052 9.82 0 0.00 0.00 8
3 09-Jul 4.28 4.31 4.12 4.25 4.25 2.66 79.13 193,400 18.61 0 0.00 0.00 15
4 08-Jul 4.13 4.24 3.94 4.14 4.06 -0.24 77.08 97,233 9.36 0 0.00 0.00 8
5 07-Jul 4.13 4.29 4.10 4.15 4.18 -1.43 77.27 106,272 10.23 0 0.00 0.00 8
6 04-Jul 4.53 4.53 4.20 4.21 4.25 -3.00 78.39 72,562 6.98 0 0.00 0.00 6
7 03-Jul 4.66 4.67 4.26 4.34 4.45 -2.47 80.81 229,443 22.08 0 0.00 0.00 18
8 02-Jul 4.44 4.45 4.24 4.45 4.43 4.95 82.86 182,623 17.57 0 0.00 0.00 15
9 01-Jul 4.24 4.24 4.16 4.24 4.23 4.95 78.95 184,961 17.80 0 0.00 0.00 15
10 30-Jun 4.04 4.04 3.71 4.04 3.96 4.94 75.22 187,962 18.09 0 0.00 0.00 15
11 27-Jun 3.80 3.85 3.72 3.85 3.77 1.32 71.69 109,868 10.57 0 0.00 0.00 9
12 26-Jun 3.80 3.80 3.80 3.80 3.80 1.88 70.75 16,446 1.58 0 0.00 0.00 1
13 25-Jun 3.58 3.73 3.58 3.73 3.60 1.91 69.45 121,657 11.71 0 0.00 0.00 10
14 24-Jun 3.74 3.75 3.66 3.66 3.74 -2.14 68.15 81,061 7.80 0 0.00 0.00 6
15 23-Jun 3.74 3.74 3.74 3.74 3.74 -2.09 69.64 27,332 2.63 0 0.00 0.00 2
16 20-Jun 3.85 3.85 3.82 3.82 3.82 -2.05 71.13 34,944 3.36 0 0.00 0.00 3
17 19-Jun 3.89 3.90 3.89 3.90 3.89 0.26 72.62 50,451 4.85 0 0.00 0.00 4
18 18-Jun 3.83 3.89 3.83 3.89 3.86 1.83 72.43 10,392 1.00 0 0.00 0.00 1
19 17-Jun 3.88 3.88 3.82 3.82 3.83 -2.05 71.13 40,155 3.86 0 0.00 0.00 3
20 16-Jun 3.91 3.91 3.90 3.90 3.90 -0.51 72.62 32,194 3.10 0 0.00 0.00 3
21 13-Jun 4.00 4.00 3.92 3.92 3.96 -2.00 72.99 45,147 4.34 0 0.00 0.00 4
22 12-Jun 4.01 4.01 4.00 4.00 4.00 -2.20 74.00 87,491 8.42 0 0.00 0.00 7
23 11-Jun 4.08 4.16 4.08 4.09 4.09 0.25 76.15 112,010 10.78 0 0.00 0.00 9
24 10-Jun 4.08 4.08 4.08 4.08 4.08 2.00 75.97 72,361 6.96 0 0.00 0.00 6
25 09-Jun 4.00 4.00 4.00 4.00 4.00 1.78 74.00 29,704 2.86 0 0.00 0.00 2
26 06-Jun 3.86 3.93 3.86 3.93 3.89 1.81 73.17 28,749 2.77 0 0.00 0.00 2
27 05-Jun 3.93 3.93 3.86 3.86 3.91 -1.78 71.87 52,169 5.02 0 0.00 0.00 4
28 04-Jun 3.93 3.93 3.93 3.93 3.93 -2.24 73.17 62,295 5.99 0 0.00 0.00 5
29 03-Jun 4.02 4.02 4.02 4.02 4.02 -2.19 74.85 43,338 4.17 0 0.00 0.00 3
30 02-Jun 4.11 4.11 4.11 4.11 4.11 -2.14 76.53 83,636 8.05 0 0.00 0.00 7
31 30-May 4.20 4.20 4.20 4.20 4.20 -2.10 78.20 48,150 4.63 0 0.00 0.00 4
32 29-May 4.29 4.29 4.29 4.29 4.29 -2.05 79.88 31,090 2.99 0 0.00 0.00 2
33 28-May 4.38 4.38 4.38 4.38 4.38 -2.01 81.55 20,573 1.98 0 0.00 0.00 2
34 27-May 4.47 4.47 4.47 4.47 4.47 -2.19 83.23 11,275 1.08 0 0.00 0.00 1
35 26-May 4.57 4.57 4.57 4.57 4.57 -2.14 85.09 26,036 2.51 0 0.00 0.00 2
36 23-May 4.67 4.67 4.67 4.67 4.67 -2.10 86.95 25,908 2.49 0 0.00 0.00 2
37 22-May 4.84 4.84 4.77 4.77 4.81 -2.05 88.82 139,880 13.46 0 0.00 0.00 11
38 21-May 4.87 4.87 4.86 4.87 4.87 1.88 90.68 635,209 61.12 0 0.00 0.00 50
39 20-May 4.72 4.78 4.72 4.78 4.77 4.82 89.00 187,063 18.00 0 0.00 0.00 15
40 19-May 4.56 4.56 4.56 4.56 4.56 4.83 84.90 195,164 18.78 0 0.00 0.00 16
41 16-May 4.35 4.35 4.31 4.35 4.35 4.82 80.99 200,366 19.28 0 0.00 0.00 16
42 15-May 4.14 4.15 3.96 4.15 4.13 4.80 77.27 314,879 30.30 0 0.00 0.00 25
43 14-May 3.95 3.96 3.95 3.96 3.96 4.76 73.73 276,511 26.61 0 0.00 0.00 22
44 13-May 3.72 3.78 3.67 3.78 3.76 5.00 70.38 200,865 19.33 0 0.00 0.00 16
45 12-May 3.60 3.60 3.40 3.60 3.56 4.96 67.03 592,022 56.96 0 0.00 0.00 47
46 09-May 3.43 3.50 3.43 3.43 3.45 -2.00 63.86 203,415 19.57 0 0.00 0.00 16
47 08-May 3.50 3.50 3.50 3.50 3.50 1.74 65.17 56,539 5.44 0 0.00 0.00 4
48 07-May 3.44 3.44 3.44 3.44 3.44 1.78 64.05 86,452 8.32 0 0.00 0.00 7
49 06-May 3.38 3.38 3.38 3.38 3.38 1.81 62.93 221,948 21.36 0 0.00 0.00 18
50 05-May 3.31 3.32 3.31 3.32 3.32 1.84 61.82 106,953 10.29 0 0.00 0.00 8
51 02-May 3.25 3.26 3.25 3.26 3.26 -0.61 60.70 15,495 1.49 0 0.00 0.00 1
52 30-Apr 3.28 3.30 3.28 3.28 3.28 0.00 61.07 28,886 2.78 0 0.00 0.00 2
53 29-Apr 3.25 3.28 3.25 3.28 3.27 0.92 61.07 33,437 3.22 0 0.00 0.00 3
54 28-Apr 3.27 3.28 3.25 3.25 3.26 -0.61 60.51 45,962 4.42 0 0.00 0.00 4
55 25-Apr 3.32 3.32 3.27 3.27 3.31 -1.51 60.89 22,528 2.17 0 0.00 0.00 2
56 24-Apr 3.33 3.33 3.32 3.32 3.33 -0.30 61.82 43,501 4.19 0 0.00 0.00 3
57 23-Apr 3.34 3.34 3.32 3.33 3.33 -0.30 62.00 49,213 4.74 0 0.00 0.00 4
58 22-Apr 3.34 3.34 3.34 3.34 3.34 0.00 62.19 64,830 6.24 0 0.00 0.00 5
59 21-Apr 3.41 3.41 3.34 3.34 3.35 -2.05 62.19 116,715 11.23 0 0.00 0.00 9
60 17-Apr 3.45 3.45 3.41 3.41 3.43 -2.01 63.49 76,468 7.36 0 0.00 0.00 6
61 16-Apr 3.51 3.51 3.48 3.48 3.48 -0.57 64.80 158,160 15.22 0 0.00 0.00 13
62 15-Apr 3.47 3.50 3.47 3.50 3.49 0.57 65.17 126,797 12.20 0 0.00 0.00 10
63 11-Apr 3.50 3.50 3.48 3.48 3.49 1.16 64.80 163,196 15.70 0 0.00 0.00 13
64 09-Apr 3.44 3.44 3.44 3.44 3.44 1.78 64.05 80,682 7.76 0 0.00 0.00 6
65 08-Apr 3.38 3.38 3.38 3.38 3.38 1.81 62.93 157,821 15.19 0 0.00 0.00 13
66 07-Apr 3.32 3.32 3.01 3.32 3.30 4.73 61.82 419,702 40.38 0 0.00 0.00 33
67 04-Apr 3.17 3.17 3.16 3.17 3.17 4.97 59.02 224,684 21.62 0 0.00 0.00 18

Similar Stocks: ATLANTAA    BFUTILITIE    NOIDATOLL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com