Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RILINFRA, Rachana Infrastructure Limited, INE02OY01016, Listing: 10-Jun-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 67.85 Mkt_Cap Category: SME
Sector: Construction Lot Size: 100 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 25.55 Barrier: 34.9; Drift%: -0.43
Basic Industry: Civil Construction Total Equity: 18,605,000 Low52 Date: 03-Mar-2025 SHP: 66.12 / 0.0 / 0.0 / 33.88
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.95 / 25.55 Month: 42.25 / 34.65 Week: 37.8 / 34.05 Day: 35.75 / 34.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 35.50 35.75 34.05 34.75 34.85 -1.97 64.65 13,500 6.43 12,200 6.77 0.04 19
2 26-Aug 35.80 36.00 34.70 35.45 35.45 -1.66 65.95 10,400 4.95 8,900 4.94 0.03 14
3 25-Aug 35.90 37.30 35.90 36.05 36.03 -2.04 67.07 8,200 3.90 8,200 4.55 0.03 13
4 22-Aug 36.70 37.00 35.70 36.80 36.59 0.55 68.47 8,200 3.90 7,700 4.28 0.03 12
5 21-Aug 36.50 37.90 35.60 36.60 36.65 0.69 68.09 16,100 7.66 13,100 7.27 0.05 21
6 20-Aug 36.45 37.40 35.30 36.35 36.37 -0.14 67.63 12,400 5.90 10,000 5.55 0.04 16
7 19-Aug 35.60 37.30 34.25 36.40 36.51 2.25 67.72 19,600 9.33 18,500 10.27 0.07 29
8 18-Aug 34.00 35.80 34.00 35.60 35.32 4.40 66.23 13,100 6.24 11,200 6.22 0.04 18
9 14-Aug 34.40 35.25 34.05 34.10 34.34 -1.45 63.44 2,100 1.00 1,800 1.00 0.01 3
10 13-Aug 37.80 37.80 34.30 34.60 35.55 -3.89 64.37 18,900 9.00 16,900 9.38 0.06 27
11 12-Aug 34.75 36.30 34.75 36.00 35.68 4.05 66.00 9,700 4.62 9,400 5.22 0.03 15
12 11-Aug 34.65 34.65 34.05 34.60 34.57 1.62 64.37 6,400 3.05 5,600 3.11 0.02 9
13 08-Aug 34.90 34.90 33.85 34.05 34.06 -2.44 63.35 7,300 3.47 6,400 3.55 0.02 10
14 07-Aug 35.25 35.25 34.10 34.90 34.48 -0.99 64.93 7,900 3.76 5,900 3.28 0.02 9
15 06-Aug 34.80 35.75 34.55 35.25 34.99 1.29 65.58 3,100 1.48 2,500 1.39 0.01 4
16 05-Aug 35.35 36.80 34.00 34.80 35.41 -1.00 64.75 19,300 9.19 17,200 9.55 0.06 27
17 04-Aug 36.75 36.75 35.00 35.15 35.51 -2.63 65.40 13,200 6.28 12,100 6.72 0.04 19
18 01-Aug 35.40 36.40 35.40 36.10 35.96 0.98 67.16 3,200 1.52 2,500 1.39 0.01 4
19 31-Jul 35.55 36.25 35.20 35.75 35.79 -1.24 66.51 7,100 3.38 5,900 3.28 0.02 9
20 30-Jul 34.65 36.20 34.65 36.20 35.78 1.83 67.35 10,500 5.00 9,500 5.27 0.03 15
21 29-Jul 36.30 36.90 34.80 35.55 35.46 -2.07 66.14 12,600 6.00 10,700 5.94 0.04 17
22 28-Jul 38.25 38.25 36.20 36.30 36.80 -4.72 67.54 30,100 14.33 29,700 16.49 0.11 47
23 25-Jul 37.30 38.50 37.30 38.10 37.92 -1.04 70.89 10,600 5.05 8,400 4.66 0.03 13
24 24-Jul 39.00 39.85 38.10 38.50 38.81 -3.02 71.63 21,300 10.14 20,500 11.38 0.08 33
25 23-Jul 39.10 39.90 38.80 39.70 39.55 1.53 73.86 8,000 3.81 7,000 3.89 0.03 11
26 22-Jul 39.20 40.00 39.10 39.10 39.40 -1.26 72.75 6,000 2.86 5,200 2.89 0.02 8
27 21-Jul 39.90 40.60 39.10 39.60 39.88 -0.75 73.68 10,600 5.05 9,000 5.00 0.04 14
28 18-Jul 39.90 40.50 39.60 39.90 39.95 0.00 74.23 7,300 3.47 7,100 3.94 0.03 11
29 17-Jul 40.90 40.90 39.70 39.90 40.19 -1.60 74.23 12,700 6.04 12,500 6.94 0.05 20
30 16-Jul 40.75 40.95 39.80 40.55 40.53 1.25 75.44 17,300 8.23 16,400 9.11 0.07 26
31 15-Jul 39.10 40.65 39.10 40.05 40.02 0.00 74.51 11,400 5.43 11,000 6.11 0.04 17
32 14-Jul 40.55 41.20 38.60 40.05 39.42 -1.23 74.51 43,700 20.80 40,500 22.49 0.16 64
33 11-Jul 40.45 41.55 40.00 40.55 40.81 -0.73 75.44 26,700 12.71 25,100 13.94 0.10 40
34 10-Jul 42.00 42.25 40.00 40.85 41.22 -2.16 76.00 24,800 11.80 21,400 11.88 0.09 34
35 09-Jul 41.35 42.00 40.75 41.75 41.26 1.95 77.68 25,000 11.90 22,200 12.33 0.09 35
36 08-Jul 41.45 41.45 40.20 40.95 40.84 0.61 76.19 15,100 7.19 12,000 6.66 0.05 19
37 07-Jul 41.00 41.60 40.50 40.70 40.87 -1.33 75.72 8,000 3.81 7,600 4.22 0.03 12
38 04-Jul 41.40 41.55 40.15 41.25 41.04 -0.36 76.75 16,600 7.90 13,600 7.55 0.06 22
39 03-Jul 41.00 41.60 40.10 41.40 40.99 0.98 77.02 22,400 10.66 21,200 11.77 0.09 34
40 02-Jul 41.40 41.85 40.35 41.00 41.00 -0.97 76.00 16,500 7.85 13,800 7.66 0.00 22
41 01-Jul 42.20 42.20 40.50 41.40 41.14 0.49 77.02 26,300 12.52 22,500 12.49 0.09 36
42 30-Jun 42.00 42.20 40.20 41.20 41.52 -0.60 76.65 14,400 6.85 13,800 7.66 0.06 22
43 27-Jun 41.80 42.30 40.40 41.45 41.11 -0.36 77.12 22,200 10.57 20,600 11.44 0.08 33
44 26-Jun 41.15 42.85 40.55 41.60 41.47 -0.95 77.40 25,400 12.09 21,100 11.72 0.09 33
45 25-Jun 42.40 42.40 41.25 42.00 41.68 2.31 78.00 12,300 5.85 10,700 5.94 0.04 17
46 24-Jun 41.30 42.05 40.80 41.05 41.62 2.50 76.37 41,100 19.56 34,800 19.32 0.14 55
47 23-Jun 40.00 40.40 38.80 40.05 39.92 -1.35 74.51 10,800 5.14 10,400 5.77 0.04 16
48 20-Jun 38.35 41.30 38.35 40.60 40.05 0.87 75.54 13,400 6.38 10,700 5.94 0.04 17
49 19-Jun 42.35 43.95 40.25 40.25 40.94 -4.96 74.89 32,700 15.56 30,600 16.99 0.13 49
50 18-Jun 44.15 44.15 40.10 42.35 41.03 0.36 78.79 35,000 16.66 30,200 16.77 0.12 48
51 17-Jun 41.00 42.20 40.20 42.20 41.94 4.98 78.51 34,100 16.23 32,600 18.10 0.14 52
52 16-Jun 38.15 40.20 38.10 40.20 40.05 4.96 74.79 45,200 21.51 44,800 24.88 0.18 71
53 13-Jun 38.30 38.30 38.30 38.30 38.30 -4.96 71.26 24,100 11.47 24,100 13.38 0.09 38
54 12-Jun 40.30 40.40 40.30 40.30 40.32 -4.95 74.98 22,200 10.57 22,100 12.27 0.09 35
55 11-Jun 44.40 44.40 42.40 42.40 42.52 -4.93 78.89 43,400 20.66 42,500 23.60 0.18 67
56 10-Jun 47.40 47.40 44.60 44.60 44.96 -5.01 82.98 104,200 49.60 102,600 56.97 0.46 163
57 09-Jun 49.00 49.75 45.45 46.95 46.43 -1.88 87.35 104,800 49.88 92,800 51.53 0.43 147
58 06-Jun 53.90 53.90 46.10 47.85 48.92 -6.36 89.02 179,100 85.25 118,000 65.52 0.58 187
59 05-Jun 51.90 53.30 50.00 51.10 51.87 14.96 95.07 476,600 226.84 252,600 140.26 1.31 401
60 04-Jun 37.75 44.45 37.75 44.45 42.67 19.97 82.70 186,700 88.86 133,800 74.29 0.57 212
61 03-Jun 35.55 37.75 35.50 37.05 36.70 5.11 68.93 78,200 37.22 54,200 30.09 0.20 86
62 02-Jun 35.40 35.40 34.70 35.25 35.11 0.43 65.58 24,900 11.85 18,600 10.33 0.07 30
63 30-May 35.30 35.50 34.00 35.10 34.95 0.00 65.30 23,800 11.33 17,100 9.49 0.06 27
64 29-May 36.10 36.10 33.60 35.10 34.41 -0.71 65.30 66,300 31.56 40,300 22.38 0.14 64
65 28-May 34.80 35.90 34.15 35.35 35.13 3.67 65.77 57,700 27.46 48,200 26.76 0.17 76
66 27-May 34.85 34.95 34.00 34.10 34.45 -1.73 63.44 10,700 5.09 8,600 4.78 0.03 14
67 26-May 34.85 34.95 33.70 34.70 34.60 3.27 64.56 32,900 15.66 30,100 16.71 0.10 48

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com