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: 89.99 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 25.01 Barrier: 30.97; Drift%: 12.46
Basic Industry: Civil Construction Total Equity: 25,820,600 Low52 Date: 30-Mar-2026 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: 61.9 / 43.5 Week: 45.88 / 43.0 Day: 39.0 / 34.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 37.55 39.00 34.90 35.38 37.11 -3.10 91.35 139,137 18.47 83,350 19.40 0.31 98
2 06-Apr 29.12 36.51 29.12 36.51 34.82 19.98 94.27 133,931 17.77 82,025 19.09 0.29 96
3 02-Apr 29.39 31.24 28.49 30.43 30.06 3.19 78.57 27,088 3.59 17,319 4.03 0.05 20
4 01-Apr 26.42 30.97 26.42 29.49 30.05 13.42 76.14 121,521 16.13 54,684 12.73 0.16 64
5 30-Mar 30.00 30.00 25.01 26.00 27.15 -11.92 67.00 181,853 24.13 146,776 34.17 0.40 172
6 27-Mar 31.25 32.99 28.56 29.52 30.20 -7.95 76.22 107,361 14.25 84,624 19.70 0.26 99
7 25-Mar 31.20 33.50 31.20 32.07 32.41 3.95 82.81 124,181 16.48 85,180 19.83 0.28 100
8 24-Mar 32.00 33.43 29.97 30.85 31.43 -2.59 79.66 76,004 10.09 44,886 10.45 0.14 53
9 23-Mar 33.98 33.98 31.05 31.67 31.79 -7.51 81.77 69,097 9.17 48,393 11.26 0.15 57
10 20-Mar 35.64 35.64 32.64 34.24 34.61 -0.20 88.41 35,570 4.72 25,330 5.90 0.09 30
11 19-Mar 35.93 35.93 34.00 34.31 34.94 -5.04 88.59 90,512 12.01 71,951 16.75 0.25 84
12 18-Mar 36.57 37.37 35.33 36.13 36.64 2.32 93.29 39,492 5.24 32,737 7.62 0.12 38
13 17-Mar 36.90 36.90 35.12 35.31 35.73 -1.89 91.17 34,635 4.60 24,491 5.70 0.09 29
14 16-Mar 38.89 39.39 35.43 35.99 36.46 -7.46 92.93 116,639 15.48 76,051 17.70 0.28 89
15 13-Mar 39.79 40.07 37.00 38.89 39.18 -2.75 100.42 80,561 10.69 68,977 16.06 0.27 81
16 12-Mar 40.17 40.68 39.72 39.99 40.03 0.00 103.26 39,994 5.31 29,919 6.96 0.12 35
17 11-Mar 41.74 41.74 39.61 39.99 40.24 -3.55 103.26 85,977 11.41 72,136 16.79 0.29 84
18 10-Mar 39.25 43.20 39.25 41.46 41.60 6.09 107.05 95,468 12.67 59,107 13.76 0.25 69
19 09-Mar 41.00 41.00 38.56 39.08 39.67 -5.01 100.91 45,283 6.01 41,046 9.55 0.16 48
20 06-Mar 40.24 41.98 40.13 41.14 41.15 2.52 106.23 24,907 3.31 18,442 4.29 0.08 22
21 05-Mar 40.36 41.26 39.82 40.13 40.40 -0.84 103.62 20,898 2.77 14,539 3.38 0.06 17
22 04-Mar 41.59 41.69 40.10 40.47 40.78 -2.69 104.50 27,304 3.62 17,746 4.13 0.07 21
23 02-Mar 42.94 42.94 41.00 41.59 41.33 -3.62 107.39 111,899 14.85 107,413 25.00 0.44 126
24 27-Feb 43.91 44.22 43.01 43.15 43.36 -2.27 111.42 12,527 1.66 9,064 2.11 0.04 11
25 26-Feb 43.57 45.00 43.57 44.15 44.34 1.33 114.00 7,534 1.00 4,295 1.00 0.02 5
26 25-Feb 45.57 45.57 43.23 43.57 44.83 -3.80 112.50 40,833 5.42 37,839 8.81 0.17 44
27 24-Feb 44.57 45.88 43.00 45.29 44.61 2.89 116.94 31,046 4.12 27,660 6.44 0.12 32
28 23-Feb 44.49 45.49 43.75 44.02 44.32 0.16 113.66 53,201 7.06 46,742 10.88 0.21 55
29 20-Feb 46.38 46.38 43.50 43.95 44.14 -0.81 113.48 19,050 2.53 13,360 3.11 0.06 16
30 19-Feb 46.10 46.10 44.01 44.31 44.84 -3.13 114.41 20,801 2.76 15,662 3.65 0.07 18
31 18-Feb 47.76 48.15 45.15 45.74 46.38 -4.29 118.10 33,027 4.38 19,744 4.60 0.09 23
32 17-Feb 48.07 48.45 45.75 47.79 47.28 0.48 123.40 84,480 11.21 40,346 9.39 0.19 47
33 16-Feb 50.00 50.00 46.50 47.56 48.61 -4.33 122.80 44,709 5.93 27,618 6.43 0.13 32
34 13-Feb 48.99 50.00 47.32 49.71 49.14 3.20 128.35 73,329 9.73 40,963 9.54 0.20 48
35 12-Feb 45.50 50.48 42.01 48.17 45.98 4.90 124.38 134,895 17.90 50,558 11.77 0.23 59
36 11-Feb 46.50 46.50 44.80 45.92 45.47 -1.06 118.57 28,177 3.74 18,652 4.34 0.08 22
37 10-Feb 45.75 46.47 44.56 46.41 46.01 1.69 119.83 21,117 2.80 14,451 3.36 0.07 17
38 09-Feb 44.89 45.89 43.95 45.64 45.17 3.99 117.85 29,543 3.92 19,378 4.51 0.09 23
39 06-Feb 43.07 45.00 41.72 43.89 42.98 1.32 113.33 45,153 5.99 26,330 6.13 0.11 31
40 05-Feb 42.66 44.56 42.66 43.32 43.52 1.55 111.85 15,077 2.00 8,450 1.97 0.04 10
41 04-Feb 44.25 46.57 41.50 42.66 43.11 -5.54 110.15 136,708 18.14 85,522 19.91 0.37 100
42 03-Feb 45.17 46.21 45.01 45.16 45.41 3.79 116.61 30,440 4.04 22,953 5.34 0.10 27
43 02-Feb 44.99 44.99 43.01 43.51 43.23 -2.20 112.35 29,294 3.89 27,649 6.44 0.12 32
44 01-Feb 44.99 45.88 43.03 44.49 44.58 0.07 114.88 14,930 1.98 8,922 2.08 0.04 10
45 30-Jan 43.51 45.93 43.51 44.46 44.50 0.88 114.80 15,365 2.04 11,636 2.71 0.05 14
46 29-Jan 45.89 45.89 43.01 44.07 44.09 -1.25 113.79 22,329 2.96 15,553 3.62 0.07 18
47 28-Jan 45.77 46.52 43.96 44.63 44.97 0.56 115.24 17,328 2.30 10,071 2.34 0.05 12
48 27-Jan 44.70 45.26 43.21 44.38 44.54 -2.80 114.59 14,082 1.87 8,832 2.06 0.04 10
49 23-Jan 47.00 48.40 43.56 45.66 45.86 -3.28 117.90 26,157 3.47 15,843 3.69 0.07 19
50 22-Jan 47.30 49.13 46.18 47.21 47.92 -0.21 121.90 10,378 1.38 6,581 1.53 0.03 8
51 21-Jan 49.78 49.78 45.05 47.31 47.40 -2.09 122.16 18,583 2.47 11,113 2.59 0.05 13
52 20-Jan 51.51 51.51 45.10 48.32 47.82 -4.32 124.77 59,294 7.87 34,298 7.98 0.16 40
53 19-Jan 50.11 51.79 50.10 50.50 50.56 -1.90 130.39 12,937 1.72 8,528 1.99 0.04 10
54 16-Jan 51.50 53.45 51.04 51.48 52.32 0.10 132.92 12,973 1.72 6,632 1.54 0.03 8
55 14-Jan 51.00 53.30 50.01 51.43 51.42 0.08 132.80 37,127 4.93 20,117 4.68 0.10 24
56 13-Jan 51.84 53.80 51.30 51.39 52.07 -0.91 132.69 12,863 1.71 7,415 1.73 0.04 9
57 12-Jan 53.22 53.97 50.32 51.86 52.02 -3.03 133.91 33,750 4.48 26,010 6.05 0.14 30
58 09-Jan 53.02 54.00 53.00 53.48 53.52 -0.09 138.09 13,475 1.79 9,165 2.13 0.05 11
59 08-Jan 54.25 55.17 53.46 53.53 53.92 -2.05 138.22 15,730 2.09 11,909 2.77 0.06 14
60 07-Jan 56.49 56.49 54.51 54.65 54.96 -2.95 141.11 19,823 2.63 16,420 3.82 0.09 19
61 06-Jan 54.88 57.18 53.51 56.31 56.13 3.95 145.40 57,782 7.67 38,703 9.01 0.22 45
62 05-Jan 54.99 55.00 53.51 54.17 54.12 -1.01 139.87 15,620 2.07 11,093 2.58 0.06 13
63 02-Jan 54.57 56.20 53.99 54.72 55.17 1.73 141.29 39,810 5.28 29,380 6.84 0.16 34
64 01-Jan 54.00 54.60 53.51 53.79 54.07 -0.17 138.89 14,363 1.91 9,473 2.21 0.05 11
65 31-Dec 55.17 55.63 53.00 53.88 54.43 -1.75 139.12 40,671 5.40 29,636 6.90 0.16 35
66 30-Dec 54.84 55.50 53.01 54.84 54.40 3.22 141.60 20,143 2.67 15,774 3.67 0.09 18
67 29-Dec 54.77 54.77 52.47 53.13 53.35 -1.92 137.18 24,377 3.24 16,209 3.77 0.09 19

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