Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TEXINFRA, Texmaco Infrastructure & Holdings Limited, INE435C01024, Listing: 09-Sep-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 159.5 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 1; VWAP21: Low52 Price: 85.35 Barrier: 98.1; Drift%: -3.73
Basic Industry: Diversified Commercial Services Total Equity: 127,426,590 Low52 Date: 18-Feb-2025 SHP: 65.8 / 0.33 / 2.42 / 31.46
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 138.0 / 85.35 Month: 104.71 / 96.7 Week: 101.09 / 95.0 Day: 96.88 / 93.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 95.70 96.88 93.40 94.57 95.29 -1.39 1,205.07 78,836 1.85 54,113 2.31 0.52 13
2 26-Aug 96.90 97.00 95.57 95.90 96.09 -1.03 1,222.02 43,481 1.02 26,257 1.12 0.25 7
3 25-Aug 97.80 97.80 96.02 96.90 96.69 0.09 1,234.76 53,471 1.25 38,911 1.66 0.38 10
4 22-Aug 98.40 98.40 96.50 96.81 97.27 -1.25 1,233.62 72,610 1.70 44,809 1.91 0.44 11
5 21-Aug 98.55 99.50 97.15 98.04 98.20 -0.52 1,249.29 83,093 1.95 43,133 1.84 0.42 11
6 20-Aug 95.69 99.44 94.99 98.55 97.53 3.30 1,255.79 191,141 4.48 120,464 5.14 1.17 30
7 19-Aug 96.00 96.00 94.80 95.40 95.41 -0.28 1,215.65 105,702 2.48 66,595 2.84 0.64 17
8 18-Aug 95.00 96.59 95.00 95.67 95.64 0.19 1,219.09 63,559 1.49 38,262 1.63 0.37 10
9 14-Aug 96.41 96.80 95.00 95.49 95.78 -1.05 1,216.80 75,410 1.77 57,484 2.45 0.55 14
10 13-Aug 98.10 98.10 96.25 96.50 96.85 -1.03 1,229.67 103,839 2.44 66,669 2.84 0.65 17
11 12-Aug 98.00 101.09 97.00 97.50 98.67 0.13 1,242.41 117,773 2.76 35,481 1.51 0.35 9
12 11-Aug 97.50 98.10 96.50 97.37 97.10 -0.23 1,240.75 46,355 1.09 23,438 1.00 0.23 6
13 08-Aug 97.10 98.47 96.43 97.59 98.00 -0.37 1,243.56 128,614 3.02 85,087 3.63 0.00 21
14 07-Aug 97.51 98.54 96.31 97.95 97.53 0.45 1,248.14 74,653 1.75 55,363 2.36 0.54 14
15 06-Aug 97.01 98.14 97.00 97.51 97.52 -0.03 1,242.54 64,469 1.51 50,103 2.14 0.49 13
16 05-Aug 97.90 99.90 97.15 97.54 98.30 -0.34 1,242.92 110,234 2.59 64,489 2.75 0.63 16
17 04-Aug 98.02 98.42 97.10 97.87 97.96 -0.45 1,247.12 42,633 1.00 26,649 1.14 0.26 7
18 01-Aug 98.95 99.32 97.80 98.31 98.39 -0.65 1,252.73 52,862 1.24 31,391 1.34 0.31 8
19 31-Jul 98.35 100.01 97.66 98.95 98.93 -0.97 1,260.89 92,015 2.16 44,008 1.88 0.44 11
20 30-Jul 98.50 100.92 97.98 99.92 99.39 0.41 1,273.25 127,197 2.98 73,728 3.15 0.73 18
21 29-Jul 98.37 100.50 96.70 99.51 98.17 1.51 1,268.02 151,184 3.55 51,799 2.21 0.51 13
22 28-Jul 98.80 99.50 96.90 98.03 98.00 -0.46 1,249.16 82,677 1.94 48,063 2.05 0.00 12
23 25-Jul 99.00 100.01 97.80 98.48 98.72 -0.43 1,254.90 200,796 4.71 125,768 5.37 1.24 31
24 24-Jul 100.02 100.70 98.54 98.91 99.39 -1.15 1,260.38 106,858 2.51 81,807 3.49 0.81 20
25 23-Jul 101.60 102.10 99.58 100.06 100.46 -2.00 1,275.03 338,793 7.95 249,573 10.65 2.51 62
26 22-Jul 102.00 103.20 101.20 102.10 102.16 0.01 1,301.03 98,781 2.32 55,159 2.35 0.56 14
27 21-Jul 102.70 103.29 101.25 102.09 102.32 -0.55 1,300.90 46,854 1.10 28,214 1.20 0.29 7
28 18-Jul 103.20 103.20 100.80 102.65 102.20 -0.16 1,308.03 146,420 3.43 91,086 3.89 0.93 23
29 17-Jul 100.70 103.99 100.50 102.81 102.48 2.48 1,310.07 284,530 6.67 161,430 6.89 1.65 40
30 16-Jul 101.71 102.17 100.00 100.32 101.38 -1.37 1,278.34 396,152 9.29 328,706 14.02 3.33 82
31 15-Jul 101.35 102.79 101.20 101.71 101.62 0.39 1,296.06 214,731 5.04 178,484 7.61 1.81 45
32 14-Jul 101.80 102.04 100.32 101.31 101.23 -0.11 1,290.96 54,971 1.29 31,977 1.36 0.32 8
33 11-Jul 103.20 103.20 100.16 101.42 101.78 -1.35 1,292.36 169,124 3.97 123,197 5.26 1.25 31
34 10-Jul 103.27 103.95 102.02 102.81 102.78 -0.45 1,310.07 85,592 2.01 25,932 1.11 0.27 6
35 09-Jul 103.10 103.89 102.48 103.27 103.29 0.19 1,315.93 171,989 4.03 112,775 4.81 1.16 28
36 08-Jul 103.00 103.56 102.90 103.07 103.06 -0.02 1,313.39 129,855 3.05 95,716 4.08 0.99 24
37 07-Jul 103.40 104.47 102.66 103.09 103.32 -0.67 1,313.64 79,425 1.86 48,284 2.06 0.50 12
38 04-Jul 102.99 104.40 102.96 103.79 103.43 0.76 1,322.56 114,361 2.68 83,365 3.56 0.86 21
39 03-Jul 103.50 103.88 102.63 103.01 103.03 -0.06 1,312.62 108,046 2.53 79,237 3.38 0.82 20
40 02-Jul 103.05 104.71 102.76 103.07 103.39 0.03 1,313.39 138,082 3.24 81,277 3.47 0.84 20
41 01-Jul 103.37 104.14 102.80 103.04 103.14 -0.20 1,313.00 94,347 2.21 58,634 2.50 0.60 15
42 30-Jun 104.50 105.29 103.00 103.25 104.07 -0.04 1,315.68 102,561 2.41 47,369 2.02 0.49 12
43 27-Jun 104.88 104.88 102.82 103.29 103.59 -0.83 1,316.19 142,514 3.34 60,414 2.58 0.63 15
44 26-Jun 107.00 109.40 103.73 104.15 105.80 0.55 1,327.15 514,401 12.07 177,135 7.56 1.87 44
45 25-Jun 101.50 104.00 101.49 103.58 102.88 2.52 1,319.88 140,072 3.29 66,361 2.83 0.68 17
46 24-Jun 101.03 102.33 100.69 101.03 101.47 0.82 1,287.39 82,926 1.95 40,153 1.71 0.41 10
47 23-Jun 99.40 101.00 98.71 100.21 100.03 -0.14 1,276.94 207,669 4.87 135,087 5.76 1.35 34
48 20-Jun 99.00 101.10 98.61 100.35 99.91 1.33 1,278.73 80,820 1.90 26,588 1.13 0.27 7
49 19-Jun 101.75 102.62 98.45 99.03 100.11 -2.98 1,261.91 142,287 3.34 79,242 3.38 0.79 20
50 18-Jun 103.00 104.38 101.75 102.07 102.86 -0.87 1,300.64 139,479 3.27 69,790 2.98 0.72 17
51 17-Jun 103.22 104.79 101.71 102.97 103.17 -0.24 1,312.11 170,060 3.99 89,542 3.82 0.92 22
52 16-Jun 103.00 103.91 101.51 103.22 103.00 -0.06 1,315.30 191,117 4.48 86,140 3.68 0.00 21
53 13-Jun 102.00 104.80 100.57 103.28 102.37 -0.41 1,316.06 210,429 4.94 86,879 3.71 0.89 22
54 12-Jun 105.49 106.29 103.10 103.70 104.38 -1.90 1,321.41 193,109 4.53 91,314 3.90 0.95 23
55 11-Jun 108.00 109.47 104.76 105.71 107.35 -0.40 1,347.03 529,397 12.42 273,933 11.69 2.94 68
56 10-Jun 105.88 108.70 104.31 106.13 105.44 0.86 1,352.38 229,759 5.39 114,862 4.90 1.21 29
57 09-Jun 106.29 107.90 105.00 105.23 106.35 -0.34 1,340.91 444,925 10.44 276,736 11.81 2.94 69
58 06-Jun 107.00 107.90 103.50 105.59 105.20 -1.48 1,345.50 318,044 7.46 132,544 5.65 1.39 33
59 05-Jun 106.35 110.40 106.08 107.18 108.31 1.53 1,365.76 978,049 22.94 423,590 18.07 4.59 106
60 04-Jun 100.61 107.99 99.15 105.56 104.83 4.82 1,345.12 874,693 20.52 307,860 13.13 3.23 77
61 03-Jun 100.40 101.45 99.47 100.71 100.67 0.56 1,283.31 274,975 6.45 147,998 6.31 1.49 37
62 02-Jun 97.50 100.99 96.50 100.15 98.68 2.97 1,276.18 309,431 7.26 142,651 6.09 1.41 36
63 30-May 101.90 102.20 96.00 97.26 98.95 -4.41 1,239.35 485,840 11.40 325,063 13.87 3.22 81
64 29-May 101.86 103.20 100.62 101.75 101.48 0.12 1,296.57 258,646 6.07 160,173 6.83 1.63 40
65 28-May 103.80 104.21 99.15 101.63 101.89 -1.63 1,295.04 149,275 3.50 86,643 3.70 0.88 22
66 27-May 103.02 104.20 102.67 103.31 103.40 0.28 1,316.44 295,766 6.94 232,545 9.92 2.40 58
67 26-May 103.90 104.64 102.11 103.02 103.25 -0.01 1,312.75 160,529 3.77 93,877 4.01 0.97 23

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    WHITEFORCE    EMAPARTNER   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com