Stockint.com

Loading a wholistic market research tool


Research
Social

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: 97.2 Mkt_Cap Category: SME
Sector: Construction Lot Size: 100 High52 Date: Bumper: -; Drift%: -
Industry: Construction Face Value: 10 Low52 Price: 27.0 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 18,605,000 Low52 Date: SHP: 66.12 / 0.0 / 0.0 / 33.88
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 47.95 / 25.55 Month: 35.8 / 25.55 Week: 35.4 / 30.95 Day: 34.35 / 33.3 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 34.35 34.35 33.30 33.55 33.65 0.30 62.42 6,100 1.97 5,000 1.92 0.02 0.08
2 20-May 34.05 34.05 33.00 33.45 33.53 -1.33 62.23 8,100 2.61 6,900 2.65 0.02 0.11
3 19-May 33.50 34.90 33.50 33.90 34.12 0.00 63.07 19,400 6.26 13,700 5.27 0.05 0.22
4 16-May 33.50 34.10 33.50 33.90 33.84 1.19 63.07 6,500 2.10 4,300 1.65 0.01 0.07
5 15-May 35.40 35.40 33.00 33.50 33.73 3.24 62.33 15,500 5.00 10,200 3.92 0.03 0.16
6 14-May 32.60 33.45 30.95 32.45 31.72 2.85 60.37 39,200 12.64 26,900 10.34 0.09 0.43
7 13-May 33.45 33.95 31.00 31.55 32.16 -2.77 58.70 47,000 15.16 39,900 15.34 0.13 0.63
8 12-May 31.95 34.00 31.95 32.45 33.16 6.22 60.37 17,600 5.68 11,700 4.50 0.04 0.19
9 09-May 30.10 31.80 30.00 30.55 30.82 -6.86 56.84 33,700 10.87 25,600 9.84 0.08 0.41
10 08-May 33.25 33.70 32.10 32.80 32.78 0.00 61.02 3,100 1.00 2,600 1.00 0.01 0.04
11 07-May 32.35 33.60 32.00 32.80 32.68 -1.06 61.02 10,600 3.42 10,400 4.00 0.03 0.16
12 06-May 33.40 33.75 31.60 33.15 32.77 -2.64 61.68 15,500 5.00 12,100 4.65 0.04 0.19
13 05-May 34.40 34.45 33.30 34.05 34.06 1.64 63.35 9,300 3.00 7,200 2.77 0.02 0.11
14 02-May 34.00 34.50 33.30 33.50 33.77 -0.30 62.33 17,400 5.61 13,600 5.23 0.05 0.22
15 30-Apr 35.95 35.95 33.35 33.60 34.59 -5.35 62.51 30,200 9.74 24,700 9.50 0.09 0.39
16 29-Apr 35.15 35.95 35.15 35.50 35.49 1.00 66.05 5,700 1.84 4,900 1.88 0.02 0.08
17 28-Apr 37.15 37.15 34.55 35.15 35.08 -0.14 65.40 25,200 8.13 23,400 9.00 0.08 0.37
18 25-Apr 36.50 37.50 34.20 35.20 35.51 -4.74 65.49 18,800 6.06 12,800 4.92 0.05 0.20
19 24-Apr 36.70 37.50 36.10 36.95 37.10 0.82 68.75 10,300 3.32 7,400 2.85 0.03 0.12
20 23-Apr 37.50 37.75 36.00 36.65 36.58 -2.01 68.19 7,700 2.48 6,100 2.35 0.02 0.10
21 22-Apr 37.15 37.85 37.15 37.40 37.54 0.67 69.58 24,200 7.80 21,700 8.34 0.08 0.34
22 21-Apr 36.95 37.80 36.75 37.15 37.30 1.09 69.12 22,300 7.19 19,300 7.42 0.07 0.31
23 17-Apr 36.90 36.95 36.00 36.75 36.51 1.38 68.37 11,100 3.58 9,500 3.65 0.03 0.15
24 16-Apr 36.25 37.00 35.45 36.25 36.24 -1.89 67.44 16,100 5.19 13,800 5.31 0.05 0.22
25 15-Apr 37.55 37.60 36.15 36.95 36.90 1.79 68.75 27,600 8.90 24,200 9.30 0.09 0.37
26 11-Apr 38.00 38.00 35.50 36.30 36.61 2.25 67.54 30,300 9.77 21,100 8.11 0.08 0.33
27 09-Apr 35.35 36.45 34.10 35.50 35.25 -1.53 66.05 11,200 3.61 7,300 2.81 0.03 0.11
28 08-Apr 33.90 37.00 32.35 36.05 35.52 7.45 67.07 35,900 11.58 30,500 11.73 0.11 0.47
29 07-Apr 32.00 34.40 32.00 33.55 33.12 -4.69 62.42 22,800 7.35 19,200 7.38 0.06 0.30
30 04-Apr 34.65 36.00 34.00 35.20 34.84 1.29 65.49 36,700 11.83 27,600 10.61 0.10 0.43
31 03-Apr 32.00 35.00 32.00 34.75 34.08 6.11 64.65 49,000 15.80 40,300 15.49 0.14 0.62
32 02-Apr 32.85 33.05 31.45 32.75 32.80 3.15 60.93 23,000 7.42 19,800 7.61 0.06 0.31
33 01-Apr 32.00 33.00 29.30 31.75 31.53 -0.16 59.07 8,300 2.68 6,000 2.31 0.02 0.09
34 28-Mar 31.90 32.05 30.20 31.80 31.42 2.91 59.16 35,100 11.32 29,700 11.42 0.09 0.46
35 27-Mar 31.00 31.50 28.95 30.90 30.24 0.65 57.49 81,100 26.15 60,600 23.30 0.18 0.93
36 26-Mar 32.95 33.00 29.85 30.70 30.98 -7.39 57.12 104,900 33.83 68,900 26.49 0.21 1.06
37 25-Mar 34.60 35.00 30.65 33.15 33.03 -2.50 61.68 53,800 17.35 46,000 17.69 0.15 0.71
38 24-Mar 34.90 34.90 33.25 34.00 34.12 3.50 63.00 47,500 15.32 32,800 12.61 0.11 0.51
39 21-Mar 33.90 33.90 32.00 32.85 32.47 0.77 61.12 41,500 13.38 37,900 14.57 0.12 0.58
40 20-Mar 33.00 33.00 32.05 32.60 32.51 0.77 60.65 39,700 12.80 37,300 14.34 0.12 0.57
41 19-Mar 31.65 33.00 31.50 32.35 32.55 2.21 60.19 46,300 14.93 43,500 16.72 0.14 0.67
42 18-Mar 32.00 33.00 31.15 31.65 31.56 -1.09 58.88 48,300 15.58 42,900 16.49 0.14 0.66
43 17-Mar 33.50 33.50 31.00 32.00 31.70 0.63 59.00 22,900 7.38 17,200 6.61 0.05 0.26
44 13-Mar 31.65 32.00 30.00 31.80 31.60 0.95 59.16 30,100 9.71 26,200 10.07 0.08 0.40
45 12-Mar 31.25 31.90 30.50 31.50 31.38 3.28 58.61 32,400 10.45 26,100 10.03 0.08 0.40
46 11-Mar 32.55 32.55 29.65 30.50 30.50 -5.57 56.75 33,700 10.87 24,600 9.46 0.08 0.38
47 10-Mar 34.95 35.00 32.00 32.30 33.04 -6.38 60.09 32,000 10.32 26,100 10.03 0.09 0.40
48 07-Mar 34.00 35.80 33.50 34.50 34.55 0.73 64.19 16,200 5.22 11,400 4.38 0.04 0.18
49 06-Mar 34.40 34.75 33.00 34.25 34.09 8.39 63.72 85,800 27.67 62,800 24.14 0.21 0.97
50 05-Mar 31.80 31.80 29.35 31.60 30.87 8.40 58.79 28,700 9.26 25,300 9.73 0.08 0.39
51 04-Mar 26.75 29.20 26.05 29.15 28.08 9.79 54.23 29,500 9.51 25,700 9.88 0.07 0.40
52 03-Mar 26.80 27.50 25.55 26.55 26.31 -3.28 49.40 58,000 18.70 44,300 17.03 0.12 0.68
53 28-Feb 29.50 29.50 26.10 27.45 27.57 -5.18 51.07 33,400 10.77 26,200 10.07 0.07 0.40
54 27-Feb 30.75 30.75 28.35 28.95 28.71 -4.77 53.86 25,300 8.16 20,600 7.92 0.06 0.32
55 25-Feb 30.50 30.70 30.00 30.40 30.39 0.00 56.56 4,000 1.29 3,300 1.27 0.01 0.05
56 24-Feb 30.80 30.80 29.50 30.40 30.20 0.50 56.56 6,400 2.06 5,000 1.92 0.02 0.08
57 21-Feb 31.50 32.00 29.80 30.25 30.51 -3.97 56.28 23,800 7.67 16,700 6.42 0.05 0.26
58 20-Feb 32.40 32.40 31.00 31.50 31.64 -0.79 58.61 5,100 1.64 4,800 1.85 0.02 0.07
59 19-Feb 30.95 32.55 30.15 31.75 31.54 4.79 59.07 25,000 8.06 15,100 5.81 0.05 0.23
60 18-Feb 28.10 30.65 28.05 30.30 29.25 6.88 56.37 35,100 11.32 30,100 11.57 0.09 0.46
61 17-Feb 29.40 29.40 27.55 28.35 28.19 -1.05 52.75 32,500 10.48 24,200 9.30 0.07 0.37
62 14-Feb 30.00 30.35 28.50 28.65 29.10 -3.37 53.30 23,300 7.51 18,700 7.19 0.05 0.29
63 13-Feb 28.00 30.60 28.00 29.65 29.36 4.77 55.16 48,500 15.64 41,700 16.03 0.12 0.64
64 12-Feb 30.90 31.45 27.60 28.30 28.76 -5.67 52.65 129,100 41.63 62,600 24.07 0.18 0.96
65 11-Feb 34.00 34.00 30.00 30.00 30.36 -9.91 55.00 132,600 42.76 79,100 30.41 0.24 1.22
66 10-Feb 33.60 33.70 32.05 33.30 33.15 -0.60 61.95 18,100 5.84 17,000 6.54 0.06 0.26
67 07-Feb 33.75 34.10 33.45 33.50 33.87 -0.74 62.33 25,100 8.09 24,900 9.57 0.08 0.38

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    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com