Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RPPINFRA, R.P.P. Infra Projects Limited, INE324L01013, Listing: 06-Dec-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 179.4 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 23-Apr-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 55.04 Barrier: 63.38; Drift%: 8.77
Basic Industry: Civil Construction Total Equity: 49,585,918 Low52 Date: 30-Mar-2026 SHP: 39.18 / 0.0 / 0.01 / 60.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 206.0 / 115.35 Month: 119.3 / 95.04 Week: 84.0 / 76.5 Day: 71.0 / 67.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 67.20 71.00 67.20 69.47 69.42 3.47 344.47 82,731 3.11 33,453 2.10 0.23 11
2 06-Apr 65.60 67.59 62.30 67.14 65.63 3.88 332.92 72,852 2.74 32,668 2.05 0.21 11
3 02-Apr 62.00 66.44 58.26 64.63 62.09 3.37 320.47 100,309 3.77 32,662 2.05 0.20 11
4 01-Apr 57.10 63.38 57.10 62.52 61.45 12.22 310.01 117,411 4.41 49,018 3.07 0.30 16
5 30-Mar 59.00 59.00 55.04 55.71 56.86 -6.37 276.24 259,576 9.75 125,035 7.84 0.71 41
6 27-Mar 63.80 63.85 59.02 59.50 60.68 -6.99 295.04 245,639 9.23 151,540 9.50 0.92 50
7 25-Mar 64.30 67.84 63.10 63.97 65.38 -0.64 317.20 162,134 6.09 98,425 6.17 0.64 33
8 24-Mar 63.50 65.48 61.55 64.38 63.34 3.50 319.23 195,247 7.33 115,664 7.25 0.73 38
9 23-Mar 67.50 67.50 61.50 62.20 63.26 -7.89 308.42 149,973 5.63 84,092 5.27 0.53 28
10 20-Mar 70.75 70.75 67.15 67.53 68.32 -1.14 334.85 69,083 2.59 38,417 2.41 0.26 13
11 19-Mar 73.75 73.75 67.50 68.31 69.77 -6.05 338.72 67,220 2.52 41,109 2.58 0.29 14
12 18-Mar 72.20 73.90 70.90 72.71 72.44 2.76 360.54 73,170 2.75 38,805 2.43 0.28 13
13 17-Mar 68.95 77.78 67.65 70.76 70.86 2.65 350.87 386,442 14.51 258,187 16.18 1.83 86
14 16-Mar 69.47 70.30 67.51 68.93 68.65 -0.78 341.80 321,059 12.06 263,197 16.50 1.81 87
15 13-Mar 69.23 70.30 67.18 69.47 68.27 -1.22 344.47 139,416 5.24 108,642 6.81 0.74 36
16 12-Mar 72.00 72.89 69.82 70.33 70.90 -1.50 348.74 71,496 2.69 48,758 3.06 0.35 16
17 11-Mar 69.79 74.69 68.61 71.40 72.62 2.42 354.04 88,247 3.31 37,242 2.33 0.27 12
18 10-Mar 68.87 70.20 67.10 69.71 69.00 1.22 345.66 56,870 2.14 36,230 2.27 0.00 12
19 09-Mar 69.00 69.44 67.11 68.87 68.13 -2.05 341.50 60,765 2.28 38,406 2.41 0.26 13
20 06-Mar 69.80 72.50 68.00 70.31 69.73 0.79 348.64 40,629 1.53 20,194 1.27 0.14 7
21 05-Mar 70.50 70.50 68.10 69.76 69.16 0.37 345.91 56,652 2.13 32,654 2.05 0.23 11
22 04-Mar 72.39 72.39 68.35 69.50 70.54 -4.45 344.62 63,260 2.38 37,305 2.34 0.26 12
23 02-Mar 75.39 75.39 71.25 72.74 72.99 -5.46 360.69 90,195 3.39 54,911 3.44 0.40 18
24 27-Feb 77.00 78.03 76.71 76.94 77.12 -0.52 381.51 26,626 1.00 15,954 1.00 0.12 5
25 26-Feb 77.25 78.29 76.89 77.34 77.41 0.35 383.50 42,606 1.60 23,113 1.45 0.18 8
26 25-Feb 78.06 79.00 76.50 77.07 77.70 -2.07 382.16 49,435 1.86 32,510 2.04 0.25 11
27 24-Feb 82.00 82.00 77.72 78.70 78.78 -2.74 390.24 46,371 1.74 26,822 1.68 0.21 9
28 23-Feb 84.00 84.00 80.50 80.92 81.75 -2.74 401.25 48,777 1.83 25,315 1.59 0.21 8
29 20-Feb 77.70 85.95 77.51 83.20 82.50 6.54 412.55 224,609 8.44 73,617 4.61 0.61 24
30 19-Feb 80.00 81.80 77.85 78.09 79.57 -0.38 387.22 102,077 3.83 30,507 1.91 0.24 10
31 18-Feb 78.35 80.10 77.69 78.39 78.47 -1.12 388.70 79,360 2.98 36,798 2.31 0.29 12
32 17-Feb 78.00 80.98 78.00 79.28 79.64 0.60 393.12 54,774 2.06 34,839 2.18 0.28 12
33 16-Feb 81.49 82.14 78.00 78.81 78.76 -1.86 390.79 76,646 2.88 46,128 2.89 0.36 15
34 13-Feb 83.00 83.99 79.03 80.30 80.93 -9.00 398.17 224,713 8.44 117,709 7.38 0.95 39
35 12-Feb 94.00 94.00 88.01 88.24 90.25 -5.83 437.55 66,983 2.52 36,257 2.27 0.33 12
36 11-Feb 94.70 96.35 91.60 93.70 94.71 -0.17 464.62 71,449 2.68 42,505 2.66 0.40 14
37 10-Feb 91.82 94.65 90.30 93.86 93.47 2.22 465.41 62,938 2.36 38,100 2.39 0.36 13
38 09-Feb 88.01 94.00 88.00 91.82 91.27 4.16 455.30 102,185 3.84 65,930 4.13 0.60 22
39 06-Feb 88.00 88.65 85.72 88.15 87.27 0.49 437.10 34,301 1.29 16,362 1.03 0.14 5
40 05-Feb 91.01 91.94 86.67 87.72 88.10 -3.50 434.97 65,347 2.45 32,505 2.04 0.29 11
41 04-Feb 87.00 93.70 85.56 90.90 90.04 5.80 450.74 147,966 5.56 70,484 4.42 0.63 23
42 03-Feb 84.83 88.45 83.71 85.92 85.87 3.17 426.04 50,710 1.90 29,866 1.87 0.26 10
43 02-Feb 85.33 85.33 79.90 83.28 82.16 -1.92 412.95 107,769 4.05 61,582 3.86 0.51 20
44 01-Feb 86.99 88.45 84.05 84.91 86.06 -0.18 421.03 51,015 1.92 31,830 1.99 0.27 11
45 30-Jan 85.51 86.40 84.71 85.06 85.66 -0.44 421.78 73,539 2.76 50,939 3.19 0.44 17
46 29-Jan 89.00 89.00 85.11 85.44 85.92 -3.36 423.66 65,501 2.46 39,167 2.45 0.34 13
47 28-Jan 83.60 89.68 83.60 88.41 86.67 4.79 438.39 82,627 3.10 47,761 2.99 0.41 16
48 27-Jan 88.02 90.24 83.43 84.37 85.49 -4.79 418.36 103,843 3.90 62,988 3.95 0.54 21
49 23-Jan 92.51 92.61 87.70 88.61 89.61 -1.35 439.38 40,242 1.51 17,354 1.09 0.16 6
50 22-Jan 88.38 93.00 87.42 89.82 88.75 2.75 445.38 39,364 1.48 19,128 1.20 0.17 6
51 21-Jan 89.50 89.50 86.81 87.42 88.08 -1.32 433.48 45,339 1.70 30,675 1.92 0.27 10
52 20-Jan 88.00 90.18 88.00 88.59 88.80 -0.59 439.28 57,681 2.17 42,854 2.69 0.38 14
53 19-Jan 90.26 91.18 88.02 89.12 89.53 -1.26 441.91 73,875 2.77 37,626 2.36 0.34 12
54 16-Jan 89.50 93.23 89.01 90.26 90.97 0.50 447.56 105,942 3.98 44,480 2.79 0.40 15
55 14-Jan 89.50 92.77 88.57 89.81 90.67 -1.06 445.33 112,630 4.23 46,832 2.94 0.42 16
56 13-Jan 91.60 92.90 89.10 90.77 91.11 -0.80 450.09 46,009 1.73 18,757 1.18 0.17 6
57 12-Jan 93.20 93.50 87.96 91.50 90.25 -1.82 453.71 131,126 4.92 66,941 4.20 0.60 22
58 09-Jan 95.50 96.98 92.75 93.20 93.99 -3.28 462.14 89,345 3.36 45,948 2.88 0.43 15
59 08-Jan 99.25 100.00 96.00 96.36 97.42 -2.07 477.81 36,599 1.37 20,456 1.28 0.20 7
60 07-Jan 97.30 99.30 97.30 98.40 98.46 -0.27 487.93 34,261 1.29 20,477 1.28 0.20 7
61 06-Jan 101.00 101.10 97.60 98.67 99.07 -0.49 489.26 69,190 2.60 31,532 1.98 0.31 10
62 05-Jan 101.90 102.50 98.31 99.16 100.23 -2.69 491.69 67,494 2.53 37,197 2.33 0.37 12
63 02-Jan 100.81 102.65 100.13 101.90 101.46 1.42 505.28 49,742 1.87 22,974 1.44 0.23 8
64 01-Jan 101.90 102.10 100.01 100.47 100.72 -0.23 498.19 41,907 1.57 17,515 1.10 0.18 6
65 31-Dec 99.74 101.60 99.03 100.70 100.40 0.96 499.33 78,760 2.96 35,065 2.20 0.35 12
66 30-Dec 102.00 102.65 99.10 99.74 100.67 -1.60 494.57 97,593 3.67 33,726 2.11 0.34 11
67 29-Dec 103.89 104.50 101.02 101.36 102.71 -2.11 502.60 95,739 3.60 23,798 1.49 0.24 8

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