Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 85.35 Barrier: -; Drift%: -
Basic Industry: Diversified Commercial Services Total Equity: 127,426,590 Low52 Date: 18-Feb-2025 SHP: 65.8 / 0.07 / 2.7 / 31.45
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 138.0 / 85.35 Month: 113.03 / 90.0 Week: 105.05 / 95.0 Day: 103.67 / 102.51 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 102.90 103.67 102.51 103.03 103.04 -0.02 1,312.88 204,184 2.68 132,857 3.81 1.37 0.33
2 20-May 103.70 105.05 102.17 103.05 103.30 -0.05 1,313.13 324,157 4.26 190,336 5.45 1.97 0.47
3 19-May 101.65 104.26 99.51 103.10 102.41 0.25 1,313.77 565,280 7.43 214,731 6.15 2.20 0.54
4 16-May 102.74 105.05 101.70 102.84 103.42 0.80 1,310.46 579,046 7.61 255,056 7.31 2.64 0.64
5 15-May 101.60 103.99 101.00 102.02 102.03 0.32 1,300.01 198,933 2.61 90,886 2.60 0.93 0.23
6 14-May 98.00 102.30 97.56 101.69 100.58 4.20 1,295.80 320,101 4.21 120,923 3.47 1.22 0.30
7 13-May 97.95 99.80 97.40 97.59 98.41 0.11 1,243.56 140,834 1.85 77,108 2.21 0.76 0.19
8 12-May 95.00 98.40 95.00 97.48 97.15 4.78 1,242.15 172,163 2.26 81,272 2.33 0.79 0.20
9 09-May 91.12 93.85 90.00 93.03 92.23 0.76 1,185.45 97,333 1.28 50,310 1.44 0.46 0.13
10 08-May 94.64 96.50 91.71 92.33 93.63 -2.44 1,176.53 170,228 2.24 58,024 1.66 0.54 0.15
11 07-May 92.00 95.70 92.00 94.64 94.41 0.72 1,205.97 82,131 1.08 35,941 1.03 0.34 0.09
12 06-May 97.55 97.89 92.50 93.96 94.70 -3.53 1,197.30 157,510 2.07 90,767 2.60 0.86 0.23
13 05-May 97.60 97.99 96.67 97.40 97.37 0.82 1,241.13 76,086 1.00 34,892 1.00 0.34 0.09
14 02-May 96.60 99.18 96.11 96.61 97.80 0.25 1,231.07 124,423 1.64 37,765 1.08 0.37 0.09
15 30-Apr 99.00 99.22 95.20 96.37 97.32 -1.98 1,228.01 154,834 2.03 80,945 2.32 0.79 0.20
16 29-Apr 100.65 102.09 97.50 98.32 99.02 -2.31 1,252.86 194,134 2.55 100,799 2.89 1.00 0.25
17 28-Apr 100.00 101.89 98.58 100.64 100.41 0.85 1,282.42 136,121 1.79 47,553 1.36 0.48 0.12
18 25-Apr 106.56 106.56 97.00 99.79 100.00 -6.35 1,271.59 609,230 8.01 299,050 8.57 2.00 0.75
19 24-Apr 107.65 108.21 105.68 106.56 107.02 0.47 1,357.86 162,596 2.14 71,940 2.06 0.77 0.18
20 23-Apr 107.00 107.99 104.05 106.06 105.70 -0.25 1,351.49 159,424 2.10 72,327 2.07 0.76 0.18
21 22-Apr 105.49 108.29 104.16 106.33 106.64 0.80 1,354.93 247,805 3.26 113,520 3.25 1.21 0.28
22 21-Apr 104.44 106.00 103.51 105.49 105.06 2.00 1,344.22 198,614 2.61 106,052 3.04 1.11 0.27
23 17-Apr 102.10 104.40 102.10 103.42 103.65 -0.08 1,317.85 94,170 1.24 46,208 1.32 0.48 0.12
24 16-Apr 103.11 104.49 101.83 103.50 103.25 0.38 1,318.87 129,237 1.70 57,217 1.64 0.59 0.14
25 15-Apr 101.99 103.60 101.26 103.11 102.53 3.18 1,313.90 114,109 1.50 49,292 1.41 0.51 0.12
26 11-Apr 100.30 100.92 96.90 99.93 99.13 4.86 1,273.37 289,292 3.80 81,072 2.32 0.80 0.20
27 09-Apr 97.97 98.41 94.90 95.30 95.72 -3.42 1,214.38 137,361 1.81 63,706 1.83 0.61 0.16
28 08-Apr 98.46 100.89 97.04 98.67 98.39 1.31 1,257.32 156,766 2.06 51,282 1.47 0.50 0.13
29 07-Apr 94.50 98.10 92.11 97.39 95.08 -2.85 1,241.01 359,352 4.72 145,175 4.16 1.38 0.36
30 04-Apr 104.60 104.60 99.00 100.25 100.93 -3.87 1,277.45 631,629 8.30 336,249 9.64 3.39 0.84
31 03-Apr 103.23 104.97 102.91 104.29 104.46 0.51 1,328.93 231,903 3.05 111,662 3.20 1.17 0.28
32 02-Apr 103.40 104.43 102.11 103.76 103.62 0.15 1,322.18 199,039 2.62 109,610 3.14 1.14 0.28
33 01-Apr 102.50 105.05 101.66 103.60 103.49 1.19 1,320.14 153,153 2.01 78,215 2.24 0.81 0.20
34 28-Mar 106.00 108.88 101.10 102.38 104.34 -3.88 1,304.59 431,760 5.67 189,292 5.42 1.98 0.48
35 27-Mar 103.70 107.70 102.53 106.51 105.53 2.07 1,357.22 692,569 9.10 379,607 10.88 4.01 0.95
36 26-Mar 104.88 107.49 103.10 104.35 105.56 -0.34 1,329.70 1,022,138 13.43 625,692 17.93 6.60 1.57
37 25-Mar 108.60 113.03 103.17 104.71 109.01 -3.79 1,334.28 1,403,735 18.45 735,748 21.09 8.02 1.85
38 24-Mar 104.00 109.80 104.00 108.84 107.35 5.65 1,386.91 1,426,181 18.74 765,209 21.93 8.21 1.92
39 21-Mar 102.65 106.35 101.70 103.02 103.51 1.36 1,312.75 663,157 8.72 344,693 9.88 3.57 0.87
40 20-Mar 103.75 105.00 100.33 101.64 101.83 -1.02 1,295.16 398,609 5.24 209,121 5.99 2.13 0.52
41 19-Mar 102.61 104.59 102.00 102.69 103.04 0.12 1,308.54 478,930 6.29 302,787 8.68 3.12 0.76
42 18-Mar 99.05 103.50 98.83 102.57 101.62 4.78 1,307.01 422,314 5.55 235,505 6.75 2.39 0.59
43 17-Mar 100.99 101.52 96.99 97.89 98.64 -2.25 1,247.38 321,357 4.22 210,510 6.03 2.08 0.53
44 13-Mar 102.35 103.21 99.51 100.14 100.88 -1.09 1,276.05 227,883 3.00 163,226 4.68 1.65 0.41
45 12-Mar 102.90 102.90 99.21 101.24 101.08 0.81 1,290.07 234,288 3.08 126,721 3.63 1.28 0.32
46 11-Mar 102.70 103.45 99.00 100.43 101.01 -1.66 1,279.75 326,295 4.29 175,959 5.04 1.78 0.44
47 10-Mar 99.89 106.98 99.88 102.13 104.02 2.84 1,301.41 622,955 8.19 290,896 8.34 3.03 0.73
48 07-Mar 98.20 101.40 97.00 99.31 98.95 0.74 1,265.47 350,622 4.61 228,357 6.54 2.26 0.57
49 06-Mar 98.13 100.88 98.01 98.58 98.99 1.25 1,256.17 292,012 3.84 178,534 5.12 1.77 0.45
50 05-Mar 95.55 99.90 95.50 97.36 97.80 2.41 1,240.63 379,396 4.99 212,584 6.09 2.08 0.53
51 04-Mar 93.00 97.54 92.15 95.07 95.26 0.56 1,211.44 235,751 3.10 102,735 2.94 0.98 0.26
52 03-Mar 93.10 101.40 90.00 94.54 95.36 1.49 1,204.69 954,187 12.54 506,580 14.52 4.83 1.27
53 28-Feb 99.69 99.69 89.05 93.15 93.01 -8.39 1,186.98 950,991 12.50 527,472 15.12 4.91 1.32
54 27-Feb 110.51 112.35 99.51 101.68 105.20 -9.69 1,295.67 767,924 10.09 266,474 7.64 2.80 0.67
55 25-Feb 101.88 115.00 101.60 112.59 110.55 10.53 1,434.70 3,380,729 44.43 797,218 22.85 8.81 2.00
56 24-Feb 93.61 103.78 93.61 101.86 99.72 7.20 1,297.97 856,545 11.26 324,768 9.31 3.24 0.82
57 21-Feb 98.00 99.77 94.66 95.02 96.31 -1.91 1,210.81 266,898 3.51 160,846 4.61 1.55 0.40
58 20-Feb 94.87 97.69 94.56 96.87 96.29 0.96 1,234.38 273,603 3.60 179,123 5.13 1.72 0.45
59 19-Feb 89.40 98.90 89.40 95.95 96.25 7.35 1,222.66 419,357 5.51 154,941 4.44 1.49 0.39
60 18-Feb 93.80 94.86 85.35 89.38 89.49 -5.27 1,138.94 403,114 5.30 213,790 6.13 1.91 0.54
61 17-Feb 95.30 99.42 92.72 94.35 95.35 -2.47 1,202.27 387,666 5.10 199,197 5.71 1.90 0.50
62 14-Feb 102.89 103.47 94.99 96.74 97.49 -5.04 1,232.72 298,674 3.93 140,736 4.03 1.37 0.35
63 13-Feb 102.52 105.34 101.50 101.87 103.25 -0.90 1,298.09 158,973 2.09 65,928 1.89 0.68 0.17
64 12-Feb 103.00 106.63 98.10 102.79 101.85 -0.43 1,309.82 518,207 6.81 222,955 6.39 2.27 0.56
65 11-Feb 112.99 113.87 102.00 103.23 105.83 -7.72 1,315.42 618,698 8.13 363,056 10.40 3.84 0.91
66 10-Feb 117.45 117.66 107.01 111.87 111.32 -4.75 1,425.52 431,818 5.68 191,446 5.49 2.13 0.48
67 07-Feb 117.50 118.40 114.54 117.45 116.61 0.06 1,496.63 191,725 2.52 102,365 2.93 1.19 0.26

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    EMAIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com