Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PRAENG, Prajay Engineers Syndicate Limited, INE505C01016, Listing: 02-Jan-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 36.1 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: 31.5; Drift%: -6.92
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 17.12 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 69,935,791 Low52 Date: 09-May-2025 SHP: 36.8 / 0.02 / 0.0 / 63.19
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 34.89 / 17.75 Month: 30.0 / 23.55 Week: 33.88 / 27.98 Day: 29.77 / 28.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 28.40 29.77 28.01 29.46 28.94 3.55 206.03 49,177 2.28 0 0.00 0.00 11
2 11-Nov 29.39 29.39 28.01 28.45 28.56 -0.28 198.97 52,870 2.45 0 0.00 0.00 12
3 10-Nov 28.99 29.68 28.00 28.53 28.78 -1.59 199.53 37,295 1.73 0 0.00 0.00 8
4 07-Nov 30.87 30.87 28.70 28.99 29.35 -3.75 202.74 90,271 4.19 0 0.00 0.00 20
5 06-Nov 31.05 31.50 30.10 30.12 30.79 -4.95 210.65 131,143 6.09 0 0.00 0.00 30
6 04-Nov 31.50 32.50 31.11 31.69 31.78 0.38 221.63 111,410 5.17 0 0.00 0.00 25
7 03-Nov 32.10 32.50 31.50 31.57 31.78 -3.40 220.79 85,510 3.97 0 0.00 0.00 19
8 31-Oct 33.50 33.88 31.49 32.68 31.88 -1.42 228.55 162,860 7.56 0 0.00 0.00 37
9 30-Oct 32.90 33.63 31.00 33.15 33.14 3.50 231.84 361,732 16.79 0 0.00 0.00 82
10 29-Oct 31.00 32.03 30.51 32.03 31.69 4.98 224.00 164,271 7.62 0 0.00 0.00 37
11 28-Oct 30.05 30.51 29.12 30.51 30.47 4.99 213.37 146,336 6.79 0 0.00 0.00 33
12 27-Oct 27.99 29.06 27.98 29.06 28.73 4.99 203.23 193,507 8.98 0 0.00 0.00 44
13 24-Oct 28.65 28.65 27.20 27.68 27.74 -0.40 193.58 41,653 1.93 0 0.00 0.00 9
14 23-Oct 28.45 28.45 27.69 27.79 28.00 -1.00 194.35 31,954 1.48 0 0.00 0.00 7
15 21-Oct 27.07 28.16 27.07 28.07 27.97 4.66 196.31 81,156 3.77 0 0.00 0.00 18
16 20-Oct 27.03 27.08 26.00 26.82 26.68 0.00 187.57 28,372 1.32 0 0.00 0.00 6
17 17-Oct 26.37 27.65 26.30 26.82 26.91 1.71 187.57 27,820 1.29 0 0.00 0.00 6
18 16-Oct 26.51 27.34 26.27 26.37 26.73 -1.16 184.42 38,634 1.79 0 0.00 0.00 9
19 15-Oct 27.79 27.79 26.11 26.68 26.73 -2.45 186.59 45,386 2.11 0 0.00 0.00 10
20 14-Oct 27.50 28.49 26.90 27.35 27.73 -0.18 191.27 56,656 2.63 0 0.00 0.00 13
21 13-Oct 28.49 28.49 27.25 27.40 27.64 -2.32 191.62 40,820 1.89 0 0.00 0.00 9
22 10-Oct 28.36 28.60 27.11 28.05 27.86 1.56 196.17 108,683 5.04 0 0.00 0.00 25
23 09-Oct 26.81 27.62 25.90 27.62 27.27 4.98 193.16 96,151 4.46 0 0.00 0.00 22
24 08-Oct 26.82 26.98 26.00 26.31 26.43 -2.05 184.00 21,548 1.00 0 0.00 0.00 5
25 07-Oct 27.43 27.98 26.30 26.86 26.83 0.26 187.85 45,837 2.13 0 0.00 0.00 10
26 06-Oct 25.31 27.08 25.31 26.79 26.66 3.84 187.36 63,401 2.94 0 0.00 0.00 14
27 03-Oct 24.93 26.00 24.93 25.80 25.42 3.45 180.43 86,970 4.04 0 0.00 0.00 20
28 01-Oct 26.50 26.55 24.20 24.94 25.73 -1.38 174.42 212,352 9.85 0 0.00 0.00 48
29 30-Sep 23.75 25.29 23.75 25.29 25.17 4.98 176.87 142,197 6.60 0 0.00 0.00 32
30 29-Sep 24.12 24.64 24.01 24.09 24.22 -0.12 168.48 41,263 1.91 0 0.00 0.00 9
31 26-Sep 24.20 24.35 24.00 24.12 24.18 -2.35 168.69 33,665 1.56 0 0.00 0.00 8
32 25-Sep 24.20 24.77 24.00 24.70 24.40 1.11 172.74 48,042 2.23 0 0.00 0.00 11
33 24-Sep 24.00 24.60 23.80 24.43 24.36 1.33 170.85 42,118 1.95 0 0.00 0.00 10
34 23-Sep 24.47 24.58 23.55 24.11 24.18 -0.74 168.62 83,251 3.86 0 0.00 0.00 19
35 22-Sep 24.88 24.88 24.18 24.29 24.31 -2.68 169.87 74,649 3.46 0 0.00 0.00 17
36 19-Sep 25.80 25.80 24.55 24.96 24.88 -3.44 174.56 250,697 11.63 0 0.00 0.00 57
37 18-Sep 25.99 26.19 25.71 25.85 25.99 -1.30 180.78 108,005 5.01 0 0.00 0.00 24
38 17-Sep 25.56 26.39 25.56 26.19 26.13 0.34 183.16 110,046 5.11 0 0.00 0.00 25
39 16-Sep 26.76 26.76 25.60 26.10 25.98 -3.08 182.53 85,494 3.97 0 0.00 0.00 19
40 15-Sep 25.89 27.03 25.50 26.93 26.28 3.54 188.34 71,833 3.33 0 0.00 0.00 16
41 12-Sep 26.12 26.75 25.45 26.01 26.08 -2.55 181.90 51,919 2.41 0 0.00 0.00 12
42 11-Sep 27.30 27.30 26.20 26.69 26.59 -2.45 186.66 143,724 6.67 0 0.00 0.00 33
43 10-Sep 28.94 28.94 26.54 27.36 27.18 -2.08 191.34 67,383 3.13 0 0.00 0.00 15
44 09-Sep 27.31 28.90 27.31 27.94 28.23 -0.82 195.40 81,981 3.80 0 0.00 0.00 19
45 08-Sep 26.80 29.00 26.80 28.17 28.04 5.39 197.01 259,762 12.05 141,918 141,918.00 0.40 32
46 05-Sep 28.23 28.23 26.06 26.73 26.79 -3.88 186.94 143,500 6.66 82,312 82,312.00 0.22 19
47 04-Sep 29.00 30.00 27.45 27.81 28.82 -2.93 194.49 322,842 14.98 186,444 186,444.00 0.54 42
48 03-Sep 25.91 29.29 25.50 28.65 28.37 10.58 200.37 961,763 44.63 493,055 493,055.00 1.40 112
49 02-Sep 26.80 27.45 25.75 25.91 26.52 0.23 181.20 263,853 12.24 168,511 168,511.00 0.45 38
50 01-Sep 27.50 27.50 25.01 25.85 26.34 -4.89 180.78 478,774 22.22 266,717 266,717.00 0.70 60
51 29-Aug 24.19 27.60 23.06 27.18 26.30 15.56 190.09 1,346,616 62.49 667,416 667,416.00 1.76 151
52 28-Aug 23.90 25.80 22.90 23.52 24.75 -0.47 164.49 593,058 27.52 296,610 296,610.00 0.73 67
53 26-Aug 22.13 24.20 22.13 23.63 23.59 6.83 165.26 658,760 30.57 485,850 485,850.00 1.15 110
54 25-Aug 23.00 23.28 21.70 22.12 22.67 -1.95 154.70 79,783 3.70 56,026 56,026.00 0.13 13
55 22-Aug 22.69 22.98 22.20 22.56 22.57 -0.57 157.78 125,618 5.83 106,578 106,578.00 0.24 24
56 21-Aug 22.00 22.99 21.53 22.69 22.33 2.30 158.68 166,849 7.74 78,706 78,706.00 0.18 18
57 20-Aug 23.00 23.19 21.91 22.18 22.32 -2.68 155.12 103,183 4.79 62,086 62,086.00 0.14 14
58 19-Aug 21.60 23.45 21.11 22.79 22.56 6.50 159.38 1,066,720 49.50 443,500 443,500.00 1.00 100
59 18-Aug 19.60 21.94 19.30 21.40 21.38 12.22 149.66 1,102,668 51.17 222,847 222,847.00 0.48 50
60 14-Aug 20.01 20.45 18.55 19.07 19.51 -2.90 133.37 48,371 2.24 32,956 32,956.00 0.06 7
61 13-Aug 20.85 20.90 19.52 19.64 20.05 -4.10 137.35 67,185 3.12 47,986 47,986.00 0.10 11
62 12-Aug 20.89 21.39 20.30 20.48 20.39 2.20 143.23 1,055,562 48.98 1,023,567 1,023,567.00 2.09 232
63 11-Aug 18.68 21.20 17.91 20.04 20.21 12.52 140.15 459,754 21.34 157,735 157,735.00 0.32 36
64 08-Aug 18.00 18.80 17.63 17.81 18.31 -2.73 124.56 40,579 1.88 33,342 33,342.00 0.06 8
65 07-Aug 17.96 18.80 17.96 18.31 18.23 1.95 128.05 25,163 1.17 10,235 10,235.00 0.02 2
66 06-Aug 18.30 18.30 17.67 17.96 18.04 0.90 125.60 21,903 1.02 14,697 14,697.00 0.03 3
67 05-Aug 19.01 19.01 17.61 17.80 18.03 -4.04 124.49 59,719 2.77 48,402 48,402.00 0.09 11

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com