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: 53.9 Mkt_Cap Category: SME
Sector: Construction Lot Size: 100 High52 Date: 06-Jun-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 27.6 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 18,605,000 Low52 Date: 21-Jan-2026 SHP: 66.37 / 0.0 / 0.0 / 33.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.95 / 25.55 Month: 38.35 / 31.5 Week: 38.0 / 35.35 Day: 35.75 / 34.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 35.10 35.75 34.95 35.75 35.27 0.14 66.51 4,300 1.54 1,800 1.20 0.01 3
2 06-Apr 36.55 36.55 35.05 35.70 35.90 -0.28 66.42 5,100 1.82 3,800 2.53 0.01 6
3 02-Apr 35.45 35.95 35.00 35.80 35.59 -0.83 66.61 9,800 3.50 8,200 5.46 0.03 13
4 01-Apr 34.50 36.50 34.45 36.10 35.37 5.40 67.16 2,800 1.00 2,500 1.67 0.01 4
5 30-Mar 36.05 37.50 33.00 34.25 35.57 -5.52 63.72 33,200 11.85 28,700 19.12 0.10 46
6 27-Mar 37.50 37.50 36.05 36.25 37.04 -2.03 67.44 25,300 9.03 19,900 13.26 0.07 32
7 25-Mar 35.45 37.45 35.45 37.00 36.60 4.37 68.00 10,600 3.78 9,100 6.06 0.03 15
8 24-Mar 36.25 36.25 34.80 35.45 35.36 -0.84 65.95 9,800 3.50 8,800 5.86 0.03 14
9 23-Mar 38.45 38.45 34.05 35.75 35.60 -5.30 66.51 29,500 10.53 21,900 14.59 0.08 35
10 20-Mar 36.55 37.95 36.55 37.75 37.46 1.21 70.23 26,900 9.60 26,700 17.79 0.10 43
11 19-Mar 36.00 37.95 35.20 37.30 36.31 2.47 69.40 34,000 12.14 28,100 18.72 0.10 45
12 18-Mar 33.80 36.50 33.30 36.40 34.72 9.31 67.72 25,200 9.00 24,500 16.32 0.09 39
13 17-Mar 33.20 33.90 32.70 33.30 33.12 2.30 61.95 15,400 5.50 14,100 9.39 0.05 23
14 16-Mar 32.45 33.40 30.95 32.55 31.96 0.31 60.56 13,400 4.78 8,700 5.80 0.03 14
15 13-Mar 32.45 32.75 32.00 32.45 32.24 -0.31 60.37 8,700 3.11 6,900 4.60 0.02 11
16 12-Mar 33.30 33.30 32.05 32.55 32.80 0.00 60.56 3,100 1.11 1,500 1.00 0.00 2
17 11-Mar 33.55 33.55 32.50 32.55 32.82 -1.36 60.56 12,500 4.46 10,800 7.20 0.04 17
18 10-Mar 33.90 34.25 32.75 33.00 33.49 2.96 61.00 9,100 3.25 6,500 4.33 0.02 10
19 09-Mar 33.00 33.00 30.60 32.05 32.05 -4.33 59.63 18,300 6.53 12,800 8.53 0.04 20
20 06-Mar 34.90 34.95 33.00 33.50 33.85 -0.45 62.33 5,500 1.96 4,600 3.06 0.02 7
21 05-Mar 33.70 34.05 33.30 33.65 33.51 0.15 62.61 3,700 1.32 3,000 2.00 0.01 5
22 04-Mar 32.70 34.30 32.70 33.60 33.59 -0.59 62.51 4,900 1.75 4,200 2.80 0.01 7
23 02-Mar 34.95 34.95 33.00 33.80 33.51 -5.85 62.88 21,600 7.71 16,900 11.26 0.06 27
24 27-Feb 35.75 37.00 35.40 35.90 36.11 -0.14 66.79 6,600 2.36 4,300 2.86 0.02 7
25 26-Feb 35.75 36.50 35.70 35.95 35.96 0.56 66.88 2,900 1.04 2,300 1.53 0.01 4
26 25-Feb 37.00 37.00 35.35 35.75 36.25 -4.28 66.51 9,200 3.28 8,500 5.66 0.03 14
27 24-Feb 36.35 38.00 35.40 37.35 37.08 3.18 69.49 11,400 4.07 8,000 5.33 0.03 13
28 23-Feb 36.80 38.00 36.15 36.20 36.91 -2.69 67.35 13,000 4.64 10,300 6.86 0.04 16
29 20-Feb 37.45 38.00 37.00 37.20 37.38 -0.93 69.21 10,000 3.57 9,100 6.06 0.03 15
30 19-Feb 37.95 39.30 36.70 37.55 37.87 -0.92 69.86 16,700 5.96 12,100 8.06 0.05 19
31 18-Feb 37.40 38.00 36.50 37.90 37.41 -0.52 70.51 10,400 3.71 6,600 4.40 0.02 11
32 17-Feb 38.00 38.40 36.50 38.10 37.80 4.38 70.89 49,200 17.57 35,600 23.72 0.13 57
33 16-Feb 36.90 36.90 35.05 36.50 35.98 2.24 67.91 12,400 4.43 9,400 6.26 0.03 15
34 13-Feb 36.25 36.70 35.15 35.70 36.01 -1.11 66.42 16,600 5.93 13,400 8.93 0.05 21
35 12-Feb 35.80 36.55 35.80 36.10 36.16 0.42 67.16 24,500 8.75 23,600 15.72 0.09 38
36 11-Feb 36.40 36.50 34.90 35.95 35.71 0.56 66.88 20,300 7.25 16,100 10.73 0.06 26
37 10-Feb 34.25 35.90 34.25 35.75 35.01 4.99 66.51 26,300 9.39 21,800 14.52 0.08 35
38 09-Feb 33.50 34.50 33.10 34.05 33.89 1.64 63.35 29,600 10.57 22,000 14.66 0.07 35
39 06-Feb 34.55 34.65 32.00 33.50 33.80 -3.46 62.33 38,700 13.82 36,700 24.45 0.12 59
40 05-Feb 35.10 35.10 34.30 34.70 34.76 0.14 64.56 22,800 8.14 21,300 14.19 0.07 34
41 04-Feb 34.80 35.40 33.80 34.65 34.63 1.61 64.47 31,400 11.21 23,800 15.86 0.08 38
42 03-Feb 34.05 35.35 33.75 34.10 34.18 1.64 63.44 21,600 7.71 19,600 13.06 0.07 31
43 02-Feb 33.05 34.20 32.00 33.55 33.24 1.51 62.42 19,100 6.82 15,200 10.13 0.05 24
44 01-Feb 33.90 34.75 31.95 33.05 33.59 -2.51 61.49 29,700 10.60 26,200 17.46 0.09 42
45 30-Jan 32.80 34.75 31.95 33.90 32.76 4.63 63.07 29,800 10.64 24,900 16.59 0.08 40
46 29-Jan 31.50 32.90 30.30 32.40 31.12 4.68 60.28 36,400 13.00 30,900 20.59 0.10 49
47 28-Jan 33.75 33.75 30.00 30.95 31.85 -6.64 57.58 44,900 16.03 38,100 25.38 0.12 61
48 27-Jan 34.00 35.45 32.50 33.15 34.39 -1.92 61.68 22,500 8.03 15,000 9.99 0.05 24
49 23-Jan 34.10 35.80 33.65 33.80 34.32 -0.73 62.88 21,100 7.53 16,000 10.66 0.05 26
50 22-Jan 30.55 35.65 29.70 34.05 32.69 11.46 63.35 33,700 12.03 19,000 12.66 0.06 30
51 21-Jan 29.45 31.55 27.60 30.55 29.84 5.16 56.84 21,700 7.75 16,200 10.79 0.05 26
52 20-Jan 32.00 32.00 28.00 29.05 30.22 -9.22 54.05 42,600 15.21 35,000 23.32 0.11 56
53 19-Jan 34.25 34.40 31.85 32.00 32.65 -5.33 59.00 35,600 12.71 27,900 18.59 0.09 45
54 16-Jan 36.10 36.10 33.00 33.80 34.23 -5.98 62.88 70,900 25.31 51,700 34.44 0.18 83
55 14-Jan 37.00 37.35 35.80 35.95 36.75 -2.57 66.88 26,600 9.50 21,300 14.19 0.08 34
56 13-Jan 35.95 37.60 34.55 36.90 35.86 4.09 68.65 36,300 12.96 22,000 14.66 0.08 35
57 12-Jan 36.80 36.80 35.00 35.45 35.64 -4.58 65.95 19,600 7.00 13,800 9.19 0.05 22
58 09-Jan 37.60 37.60 35.80 37.15 36.81 2.20 69.12 15,800 5.64 11,600 7.73 0.04 19
59 08-Jan 37.95 37.95 35.50 36.35 37.06 -3.07 67.63 20,300 7.25 14,800 9.86 0.05 24
60 07-Jan 37.90 37.90 36.55 37.50 37.45 1.21 69.77 17,500 6.25 11,800 7.86 0.04 19
61 06-Jan 37.50 38.00 36.70 37.05 37.17 0.14 68.93 25,400 9.07 18,100 12.06 0.07 29
62 05-Jan 36.65 37.95 35.90 37.00 36.84 -0.54 68.00 25,300 9.03 18,600 12.39 0.07 30
63 02-Jan 37.70 37.70 36.60 37.20 37.07 0.95 69.21 23,000 8.21 14,300 9.53 0.05 23
64 01-Jan 37.95 37.95 36.05 36.85 36.97 -0.14 68.56 19,200 6.85 16,600 11.06 0.06 27
65 31-Dec 38.15 38.15 36.55 36.90 37.21 -1.34 68.65 24,600 8.78 15,200 10.13 0.06 24
66 30-Dec 36.25 38.20 36.25 37.40 37.15 -0.80 69.58 21,400 7.64 16,000 10.66 0.06 26
67 29-Dec 37.05 38.25 37.00 37.70 37.64 0.53 70.14 17,500 6.25 12,900 8.59 0.05 21

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    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com