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 / 67.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 12.91 / 2.57 Month: 4.67 / 3.49 Week: 3.99 / 3.7 Day: 4.0 / 3.72 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 3.98 4.00 3.72 3.83 3.91 0.00 71.31 124,309 11.96 0 0.00 0.00 10
2 26-Aug 3.83 3.89 3.68 3.83 3.78 0.00 71.31 114,784 11.04 0 0.00 0.00 9
3 25-Aug 3.97 3.99 3.81 3.83 3.92 -1.29 71.31 173,342 16.68 0 0.00 0.00 14
4 22-Aug 3.77 3.88 3.63 3.88 3.81 4.86 72.24 169,610 16.32 0 0.00 0.00 13
5 21-Aug 3.81 3.81 3.69 3.70 3.72 -1.60 68.89 107,032 10.30 0 0.00 0.00 8
6 20-Aug 3.91 3.93 3.64 3.76 3.70 -2.08 70.01 331,319 31.88 0 0.00 0.00 26
7 19-Aug 3.91 3.93 3.80 3.84 3.86 1.32 71.50 56,887 5.47 0 0.00 0.00 5
8 18-Aug 3.95 3.98 3.76 3.79 3.86 -2.32 70.57 100,678 9.69 0 0.00 0.00 8
9 14-Aug 3.90 3.98 3.70 3.88 3.87 0.52 72.24 128,680 12.38 0 0.00 0.00 10
10 13-Aug 3.84 3.99 3.84 3.86 3.90 0.52 71.87 40,441 3.89 0 0.00 0.00 3
11 12-Aug 3.91 3.91 3.75 3.84 3.83 -1.29 71.50 115,616 11.12 0 0.00 0.00 9
12 11-Aug 3.85 3.89 3.85 3.89 3.89 4.85 72.43 261,403 25.15 0 0.00 0.00 21
13 08-Aug 3.60 3.79 3.60 3.71 3.73 1.64 69.08 57,211 5.50 0 0.00 0.00 5
14 07-Aug 3.82 3.82 3.62 3.65 3.67 -2.93 67.96 78,809 7.58 0 0.00 0.00 6
15 06-Aug 3.97 3.98 3.70 3.76 3.82 -2.59 70.01 221,508 21.31 0 0.00 0.00 18
16 05-Aug 3.68 3.86 3.60 3.86 3.82 4.89 71.87 196,699 18.93 0 0.00 0.00 16
17 04-Aug 3.70 3.81 3.52 3.68 3.67 -0.27 68.52 96,977 9.33 0 0.00 0.00 8
18 01-Aug 3.91 3.91 3.68 3.69 3.80 -3.66 68.71 103,475 9.96 0 0.00 0.00 8
19 31-Jul 3.79 3.91 3.74 3.83 3.86 2.68 71.31 303,256 29.18 0 0.00 0.00 24
20 30-Jul 3.63 3.73 3.56 3.73 3.68 4.78 69.45 88,994 8.56 0 0.00 0.00 7
21 29-Jul 3.73 3.75 3.49 3.56 3.56 -2.73 66.29 114,415 11.01 0 0.00 0.00 9
22 28-Jul 3.99 3.99 3.66 3.66 3.67 -5.18 68.15 241,837 23.27 0 0.00 0.00 19
23 25-Jul 3.98 3.98 3.78 3.86 3.85 -1.03 71.87 62,397 6.00 0 0.00 0.00 5
24 24-Jul 4.01 4.17 3.85 3.90 3.94 -3.94 72.62 281,129 27.05 0 0.00 0.00 22
25 23-Jul 4.19 4.19 4.01 4.06 4.11 -2.17 75.60 223,754 21.53 0 0.00 0.00 18
26 22-Jul 4.20 4.28 4.10 4.15 4.17 0.48 77.27 81,013 7.79 0 0.00 0.00 6
27 21-Jul 4.32 4.39 4.11 4.13 4.18 -3.73 76.90 102,070 9.82 0 0.00 0.00 8
28 18-Jul 4.40 4.50 4.20 4.29 4.29 -2.05 79.88 86,349 8.31 0 0.00 0.00 7
29 17-Jul 4.41 4.54 4.25 4.38 4.41 -0.45 81.55 176,403 16.97 0 0.00 0.00 14
30 16-Jul 4.28 4.41 4.12 4.40 4.34 4.76 81.93 217,924 20.97 0 0.00 0.00 17
31 15-Jul 4.31 4.31 4.10 4.20 4.20 2.19 78.20 43,987 4.23 0 0.00 0.00 3
32 14-Jul 4.30 4.30 4.09 4.11 4.13 -4.42 76.53 158,435 15.24 0 0.00 0.00 13
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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