Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RKEC, RKEC Projects Limited, INE786W01010, Listing: 18-Dec-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 118.99 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 60.61 Barrier: 65.31; Drift%: 1.88
Basic Industry: Civil Construction Total Equity: 25,820,600 Low52 Date: 04-Mar-2025 SHP: 66.81 / 0.11 / 0.0 / 33.09
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 102.6 / 60.61 Month: 81.5 / 64.08 Week: 69.63 / 66.5 Day: 71.29 / 63.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 64.01 71.29 63.81 66.56 67.24 4.07 171.86 75,853 11.34 27,542 6.40 0.19 32
2 11-Nov 65.31 65.31 63.00 63.96 63.99 -0.88 165.15 27,641 4.13 19,434 4.52 0.12 23
3 10-Nov 63.55 66.50 63.55 64.53 64.84 -0.85 166.62 17,047 2.55 10,292 2.39 0.07 12
4 07-Nov 64.82 65.91 64.81 65.08 65.07 -0.08 168.04 22,079 3.30 16,328 3.79 0.11 19
5 06-Nov 67.40 67.40 63.90 65.13 65.32 -2.28 168.17 23,186 3.47 16,086 3.74 0.11 19
6 04-Nov 67.31 68.06 65.38 66.65 66.52 -0.98 172.09 26,325 3.94 13,759 3.20 0.09 16
7 03-Nov 66.75 68.42 65.88 67.31 66.79 0.07 173.80 28,334 4.24 14,444 3.36 0.10 17
8 31-Oct 68.47 68.48 67.01 67.26 67.38 -0.13 173.67 6,686 1.00 4,302 1.00 0.03 5
9 30-Oct 69.00 69.00 67.14 67.35 67.65 -1.49 173.90 15,422 2.31 11,893 2.76 0.08 14
10 29-Oct 67.12 68.95 66.50 68.37 67.59 2.12 176.54 33,829 5.06 17,005 3.95 0.11 20
11 28-Oct 68.00 69.16 66.67 66.95 67.48 -2.05 172.87 23,214 3.47 13,342 3.10 0.09 16
12 27-Oct 68.59 69.63 67.04 68.35 68.49 -2.34 176.48 42,565 6.37 21,967 5.11 0.15 26
13 24-Oct 69.62 70.55 68.05 69.99 69.71 1.23 180.72 20,564 3.08 12,495 2.90 0.09 15
14 23-Oct 67.90 69.85 67.20 69.14 68.46 1.92 178.52 37,494 5.61 19,628 4.56 0.13 23
15 21-Oct 67.98 69.20 65.00 67.84 67.67 1.86 175.17 13,094 1.96 10,263 2.39 0.07 12
16 20-Oct 65.90 68.20 65.90 66.60 66.75 1.51 171.97 25,684 3.84 14,555 3.38 0.10 17
17 17-Oct 66.56 67.39 65.30 65.61 66.33 -1.80 169.41 12,184 1.82 8,057 1.87 0.05 9
18 16-Oct 65.82 67.76 65.82 66.81 66.85 1.46 172.51 18,193 2.72 8,636 2.01 0.06 10
19 15-Oct 68.37 68.37 65.00 65.85 66.03 -0.86 170.03 36,365 5.44 19,939 4.63 0.13 23
20 14-Oct 67.51 69.39 65.55 66.42 67.04 -2.01 171.50 32,500 4.86 19,718 4.58 0.13 23
21 13-Oct 69.38 70.05 67.10 67.78 67.98 -2.21 175.01 26,358 3.94 18,006 4.18 0.12 21
22 10-Oct 69.99 70.00 68.26 69.31 69.55 0.71 178.96 22,706 3.40 12,810 2.98 0.09 15
23 09-Oct 70.00 71.46 68.48 68.82 69.28 -0.64 177.70 34,109 5.10 19,063 4.43 0.13 22
24 08-Oct 69.90 71.95 69.02 69.26 70.46 -0.96 178.83 36,478 5.46 19,699 4.58 0.14 23
25 07-Oct 69.84 71.00 68.76 69.93 70.01 0.13 180.56 63,272 9.46 28,916 6.72 0.20 34
26 06-Oct 71.50 71.50 69.73 69.84 70.38 -3.89 180.33 56,192 8.40 39,784 9.25 0.28 47
27 03-Oct 73.05 74.40 72.01 72.67 72.65 -1.61 187.64 52,770 7.89 26,406 6.14 0.19 31
28 01-Oct 72.15 75.65 72.06 73.86 74.15 1.34 190.71 47,073 7.04 18,373 4.27 0.14 22
29 30-Sep 71.57 74.79 71.57 72.88 73.15 1.35 188.18 65,911 9.86 11,686 2.72 0.09 14
30 29-Sep 76.35 76.93 71.50 71.91 73.11 -5.68 185.68 85,399 12.77 45,363 10.54 0.33 53
31 26-Sep 74.15 77.90 72.31 76.24 75.57 2.05 196.86 126,912 18.98 64,011 14.88 0.48 75
32 25-Sep 79.98 80.69 73.36 74.71 76.92 -6.39 192.91 97,890 14.64 44,389 10.32 0.34 52
33 24-Sep 78.02 80.95 77.11 79.81 79.75 2.29 206.07 155,891 23.31 83,569 19.42 0.67 98
34 23-Sep 69.32 81.50 69.23 78.02 78.29 12.70 201.45 759,975 113.65 213,162 49.54 1.67 250
35 22-Sep 70.07 70.57 69.03 69.23 69.66 -1.07 178.76 17,980 2.69 9,805 2.28 0.07 11
36 19-Sep 69.32 70.50 69.10 69.98 69.80 0.95 180.69 14,650 2.19 10,410 2.42 0.07 12
37 18-Sep 70.83 71.80 69.11 69.32 70.20 -1.04 178.99 57,393 8.58 32,450 7.54 0.23 38
38 17-Sep 71.08 71.51 69.99 70.05 70.38 -1.38 180.87 41,237 6.17 21,678 5.04 0.15 25
39 16-Sep 70.69 71.90 69.50 71.03 70.87 0.20 183.40 17,569 2.63 8,676 2.02 0.06 10
40 15-Sep 70.00 71.76 69.16 70.89 70.43 1.50 183.04 26,939 4.03 13,249 3.08 0.09 16
41 12-Sep 71.82 71.82 68.99 69.84 70.16 -0.41 180.33 35,619 5.33 16,190 3.76 0.11 19
42 11-Sep 74.99 74.99 69.15 70.13 71.80 -4.19 181.08 58,490 8.75 29,558 6.87 0.21 35
43 10-Sep 73.30 76.50 72.41 73.20 74.73 -0.14 189.01 93,423 13.97 27,121 6.30 0.20 32
44 09-Sep 74.97 75.34 72.55 73.30 73.70 -2.49 189.26 30,609 4.58 15,547 3.61 0.11 18
45 08-Sep 74.99 76.00 73.50 75.17 74.64 2.34 194.09 81,100 12.13 35,142 8.17 0.26 41
46 05-Sep 66.52 77.28 66.52 73.45 73.05 9.33 189.65 226,211 33.83 77,074 17.91 0.56 90
47 04-Sep 71.50 72.00 66.01 67.18 68.54 -3.10 173.46 38,111 5.70 22,281 5.18 0.15 26
48 03-Sep 69.80 71.80 67.91 69.33 70.46 0.26 179.01 61,694 9.23 26,221 6.09 0.18 31
49 02-Sep 68.98 72.00 67.78 69.15 69.95 1.60 178.55 72,828 10.89 42,332 9.84 0.30 50
50 01-Sep 65.30 68.99 64.08 68.06 66.98 4.98 175.74 49,908 7.46 23,760 5.52 0.16 28
51 29-Aug 67.14 67.90 64.53 64.83 65.41 -3.44 167.39 77,720 11.62 52,630 12.23 0.34 62
52 28-Aug 61.75 71.05 61.75 67.14 67.98 7.20 173.36 256,989 38.43 116,978 27.19 0.80 148
53 26-Aug 63.82 63.98 62.01 62.63 62.99 -1.57 161.71 20,257 3.03 12,272 2.85 0.08 15
54 25-Aug 63.01 64.80 63.00 63.63 64.08 0.84 164.30 31,228 4.67 18,004 4.18 0.12 23
55 22-Aug 64.93 64.95 63.00 63.10 63.55 -1.41 162.93 42,774 6.40 25,263 5.87 0.16 32
56 21-Aug 62.90 64.78 62.69 64.00 63.53 3.49 165.00 62,519 9.35 44,002 10.23 0.28 56
57 20-Aug 65.99 67.49 61.10 61.84 63.08 -6.03 159.67 140,978 21.08 100,351 23.32 0.63 127
58 19-Aug 64.01 66.49 64.01 65.81 65.58 1.56 169.93 37,751 5.65 20,863 4.85 0.14 26
59 18-Aug 66.99 67.80 63.61 64.80 65.42 -0.78 167.32 43,476 6.50 23,202 5.39 0.15 29
60 14-Aug 68.29 68.29 64.75 65.31 66.23 -3.03 168.63 23,272 3.48 17,412 4.05 0.12 22
61 13-Aug 68.53 68.61 66.01 67.35 67.94 -1.84 173.90 12,512 1.87 9,998 2.32 0.07 13
62 12-Aug 68.89 68.89 68.00 68.61 68.36 0.42 177.16 10,033 1.50 7,659 1.78 0.05 10
63 11-Aug 71.99 73.64 68.01 68.32 69.97 -3.88 176.41 44,979 6.73 19,990 4.65 0.14 24
64 08-Aug 67.47 73.00 66.05 71.08 70.51 5.99 183.53 70,945 10.61 28,794 6.69 0.20 34
65 07-Aug 65.64 68.35 64.51 67.06 66.22 3.20 173.15 41,302 6.18 29,274 6.80 0.19 34
66 06-Aug 66.99 67.46 64.50 64.98 65.78 -2.43 167.78 21,879 3.27 16,325 3.79 0.11 19
67 05-Aug 66.43 68.39 66.30 66.60 66.75 1.23 171.97 61,350 9.17 49,036 11.40 0.33 58

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