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: 65.17 / 0.75 / 2.81 / 31.27
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 138.0 / 85.35 Month: 113.03 / 90.0 Week: 113.03 / 101.1 Day: 104.97 / 102.91 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 104.60 104.60 99.00 100.25 100.93 -3.87 1,277.45 631,629 4.12 336,249 4.30 3.39 0.84
2 03-Apr 103.23 104.97 102.91 104.29 104.46 0.51 1,328.93 231,903 1.51 111,662 1.43 1.17 0.28
3 02-Apr 103.40 104.43 102.11 103.76 103.62 0.15 1,322.18 199,039 1.30 109,610 1.40 1.14 0.28
4 01-Apr 102.50 105.05 101.66 103.60 103.49 1.19 1,320.14 153,153 1.00 78,215 1.00 0.81 0.20
5 28-Mar 106.00 108.88 101.10 102.38 104.34 -3.88 1,304.59 431,760 2.82 189,292 2.42 1.98 0.48
6 27-Mar 103.70 107.70 102.53 106.51 105.53 2.07 1,357.22 692,569 4.52 379,607 4.85 4.01 0.95
7 26-Mar 104.88 107.49 103.10 104.35 105.56 -0.34 1,329.70 1,022,138 6.67 625,692 8.00 6.60 1.57
8 25-Mar 108.60 113.03 103.17 104.71 109.01 -3.79 1,334.28 1,403,735 9.17 735,748 9.41 8.02 1.85
9 24-Mar 104.00 109.80 104.00 108.84 107.35 5.65 1,386.91 1,426,181 9.31 765,209 9.78 8.21 1.92
10 21-Mar 102.65 106.35 101.70 103.02 103.51 1.36 1,312.75 663,157 4.33 344,693 4.41 3.57 0.87
11 20-Mar 103.75 105.00 100.33 101.64 101.83 -1.02 1,295.16 398,609 2.60 209,121 2.67 2.13 0.52
12 19-Mar 102.61 104.59 102.00 102.69 103.04 0.12 1,308.54 478,930 3.13 302,787 3.87 3.12 0.76
13 18-Mar 99.05 103.50 98.83 102.57 101.62 4.78 1,307.01 422,314 2.76 235,505 3.01 2.39 0.59
14 17-Mar 100.99 101.52 96.99 97.89 98.64 -2.25 1,247.38 321,357 2.10 210,510 2.69 2.08 0.53
15 13-Mar 102.35 103.21 99.51 100.14 100.88 -1.09 1,276.05 227,883 1.49 163,226 2.09 1.65 0.41
16 12-Mar 102.90 102.90 99.21 101.24 101.08 0.81 1,290.07 234,288 1.53 126,721 1.62 1.28 0.32
17 11-Mar 102.70 103.45 99.00 100.43 101.01 -1.66 1,279.75 326,295 2.13 175,959 2.25 1.78 0.44
18 10-Mar 99.89 106.98 99.88 102.13 104.02 2.84 1,301.41 622,955 4.07 290,896 3.72 3.03 0.73
19 07-Mar 98.20 101.40 97.00 99.31 98.95 0.74 1,265.47 350,622 2.29 228,357 2.92 2.26 0.57
20 06-Mar 98.13 100.88 98.01 98.58 98.99 1.25 1,256.17 292,012 1.91 178,534 2.28 1.77 0.45
21 05-Mar 95.55 99.90 95.50 97.36 97.80 2.41 1,240.63 379,396 2.48 212,584 2.72 2.08 0.53
22 04-Mar 93.00 97.54 92.15 95.07 95.26 0.56 1,211.44 235,751 1.54 102,735 1.31 0.98 0.26
23 03-Mar 93.10 101.40 90.00 94.54 95.36 1.49 1,204.69 954,187 6.23 506,580 6.48 4.83 1.27
24 28-Feb 99.69 99.69 89.05 93.15 93.01 -8.39 1,186.98 950,991 6.21 527,472 6.74 4.91 1.32
25 27-Feb 110.51 112.35 99.51 101.68 105.20 -9.69 1,295.67 767,924 5.01 266,474 3.41 2.80 0.67
26 25-Feb 101.88 115.00 101.60 112.59 110.55 10.53 1,434.70 3,380,729 22.07 797,218 10.19 8.81 2.00
27 24-Feb 93.61 103.78 93.61 101.86 99.72 7.20 1,297.97 856,545 5.59 324,768 4.15 3.24 0.82
28 21-Feb 98.00 99.77 94.66 95.02 96.31 -1.91 1,210.81 266,898 1.74 160,846 2.06 1.55 0.40
29 20-Feb 94.87 97.69 94.56 96.87 96.29 0.96 1,234.38 273,603 1.79 179,123 2.29 1.72 0.45
30 19-Feb 89.40 98.90 89.40 95.95 96.25 7.35 1,222.66 419,357 2.74 154,941 1.98 1.49 0.39
31 18-Feb 93.80 94.86 85.35 89.38 89.49 -5.27 1,138.94 403,114 2.63 213,790 2.73 1.91 0.54
32 17-Feb 95.30 99.42 92.72 94.35 95.35 -2.47 1,202.27 387,666 2.53 199,197 2.55 1.90 0.50
33 14-Feb 102.89 103.47 94.99 96.74 97.49 -5.04 1,232.72 298,674 1.95 140,736 1.80 1.37 0.35
34 13-Feb 102.52 105.34 101.50 101.87 103.25 -0.90 1,298.09 158,973 1.04 65,928 0.84 0.68 0.17
35 12-Feb 103.00 106.63 98.10 102.79 101.85 -0.43 1,309.82 518,207 3.38 222,955 2.85 2.27 0.56
36 11-Feb 112.99 113.87 102.00 103.23 105.83 -7.72 1,315.42 618,698 4.04 363,056 4.64 3.84 0.91
37 10-Feb 117.45 117.66 107.01 111.87 111.32 -4.75 1,425.52 431,818 2.82 191,446 2.45 2.13 0.48
38 07-Feb 117.50 118.40 114.54 117.45 116.61 0.06 1,496.63 191,725 1.25 102,365 1.31 1.19 0.26
39 06-Feb 117.40 117.99 116.38 117.38 117.21 -0.09 1,495.73 225,354 1.47 130,005 1.66 1.52 0.33
40 05-Feb 115.00 118.29 114.00 117.48 116.86 2.58 1,497.01 484,710 3.16 308,595 3.95 3.61 0.77
41 04-Feb 112.00 115.00 110.69 114.53 113.32 4.74 1,459.42 591,013 3.86 282,832 3.62 3.21 0.71
42 03-Feb 117.89 118.78 108.30 109.35 112.84 -7.07 1,393.41 666,879 4.35 361,170 4.62 4.08 0.91
43 01-Feb 121.32 125.95 117.10 117.67 121.36 -3.02 1,499.43 810,215 5.29 297,388 3.80 3.61 0.75
44 31-Jan 138.00 138.00 116.05 121.33 124.31 -8.89 1,546.07 3,388,439 22.12 1,417,057 18.12 17.62 3.56
45 30-Jan 127.90 134.80 127.90 133.17 132.96 2.78 1,696.94 809,344 5.28 406,594 5.20 5.41 1.02
46 29-Jan 123.50 131.98 123.50 129.57 129.81 3.70 1,651.07 951,633 6.21 532,051 6.80 6.91 1.34
47 28-Jan 126.20 126.60 119.40 124.95 123.36 -1.13 1,592.20 635,157 4.15 311,167 3.98 3.84 0.78
48 27-Jan 128.70 128.70 120.64 126.38 124.97 2.22 1,610.42 984,367 6.43 510,112 6.52 6.37 1.28
49 24-Jan 127.45 129.00 122.74 123.64 125.95 -2.52 1,575.50 451,726 2.95 252,599 3.23 3.18 0.63
50 23-Jan 120.00 130.80 119.02 126.83 127.26 6.36 1,616.15 1,260,604 8.23 435,363 5.57 5.54 1.09
51 22-Jan 121.65 121.65 116.37 118.76 117.91 -1.56 1,513.32 217,509 1.42 131,833 1.69 1.55 0.33
52 21-Jan 124.40 125.33 119.40 120.61 121.79 -3.08 1,536.89 260,447 1.70 139,908 1.79 1.70 0.35
53 20-Jan 121.66 124.89 120.09 124.33 122.61 2.15 1,584.29 246,991 1.61 109,464 1.40 1.34 0.27
54 17-Jan 117.56 123.44 116.80 121.66 120.48 3.62 1,550.27 594,633 3.88 279,280 3.57 3.36 0.70
55 16-Jan 113.93 118.40 113.93 117.26 116.95 3.80 1,494.20 371,032 2.42 144,099 1.84 1.69 0.36
56 15-Jan 115.65 115.65 111.86 112.80 113.66 -1.58 1,437.37 258,674 1.69 116,352 1.49 1.32 0.29
57 14-Jan 111.00 115.24 109.77 114.58 112.91 4.21 1,460.05 400,784 2.62 175,747 2.25 1.98 0.44
58 13-Jan 118.10 119.30 109.40 109.76 113.33 -9.26 1,398.63 762,429 4.98 388,334 4.96 4.40 0.97
59 10-Jan 126.00 126.90 119.20 119.92 121.32 -6.12 1,528.10 718,888 4.69 261,626 3.34 3.17 0.66
60 09-Jan 130.40 130.90 126.60 127.26 129.34 -2.38 1,621.63 351,900 2.30 208,291 2.66 2.69 0.52
61 08-Jan 130.30 131.50 128.33 130.29 129.98 0.19 1,660.24 581,539 3.80 330,452 4.22 4.30 0.83
62 07-Jan 125.02 130.80 125.02 130.04 129.09 3.86 1,657.06 479,916 3.13 235,913 3.02 3.05 0.59
63 06-Jan 134.19 134.19 123.25 125.02 127.70 -6.85 1,593.09 695,943 4.54 344,564 4.41 4.40 0.86
64 03-Jan 132.69 136.45 131.35 133.59 133.99 1.44 1,702.29 599,517 3.91 353,593 4.52 4.74 0.89
65 02-Jan 129.00 132.00 128.12 131.67 130.47 2.32 1,677.83 489,858 3.20 277,882 3.55 3.63 0.70
66 01-Jan 127.49 129.30 126.98 128.62 128.30 0.86 1,638.96 194,435 1.27 82,499 1.05 1.06 0.21
67 31-Dec 125.70 128.00 125.45 127.51 127.20 0.54 1,624.82 421,113 2.75 220,651 2.82 2.81 0.55

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