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: -; 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
SiS14:
High/Low Price Quarter: 138.0 / 85.35 Month: 105.05 / 90.0 Week: 105.29 / 102.63 Day: 103.2 / 100.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 103.20 103.20 100.16 101.42 101.78 -1.35 1,292.36 169,124 2.22 123,197 4.75 1.25 31
2 10-Jul 103.27 103.95 102.02 102.81 102.78 -0.45 1,310.07 85,592 1.12 25,932 1.00 0.27 6
3 09-Jul 103.10 103.89 102.48 103.27 103.29 0.19 1,315.93 171,989 2.26 112,775 4.35 1.16 28
4 08-Jul 103.00 103.56 102.90 103.07 103.06 -0.02 1,313.39 129,855 1.71 95,716 3.69 0.99 24
5 07-Jul 103.40 104.47 102.66 103.09 103.32 -0.67 1,313.64 79,425 1.04 48,284 1.86 0.50 12
6 04-Jul 102.99 104.40 102.96 103.79 103.43 0.76 1,322.56 114,361 1.50 83,365 3.21 0.86 21
7 03-Jul 103.50 103.88 102.63 103.01 103.03 -0.06 1,312.62 108,046 1.42 79,237 3.06 0.82 20
8 02-Jul 103.05 104.71 102.76 103.07 103.39 0.03 1,313.39 138,082 1.81 81,277 3.13 0.84 20
9 01-Jul 103.37 104.14 102.80 103.04 103.14 -0.20 1,313.00 94,347 1.24 58,634 2.26 0.60 15
10 30-Jun 104.50 105.29 103.00 103.25 104.07 -0.04 1,315.68 102,561 1.35 47,369 1.83 0.49 12
11 27-Jun 104.88 104.88 102.82 103.29 103.59 -0.83 1,316.19 142,514 1.87 60,414 2.33 0.63 15
12 26-Jun 107.00 109.40 103.73 104.15 105.80 0.55 1,327.15 514,401 6.76 177,135 6.83 1.87 44
13 25-Jun 101.50 104.00 101.49 103.58 102.88 2.52 1,319.88 140,072 1.84 66,361 2.56 0.68 17
14 24-Jun 101.03 102.33 100.69 101.03 101.47 0.82 1,287.39 82,926 1.09 40,153 1.55 0.41 10
15 23-Jun 99.40 101.00 98.71 100.21 100.03 -0.14 1,276.94 207,669 2.73 135,087 5.21 1.35 34
16 20-Jun 99.00 101.10 98.61 100.35 99.91 1.33 1,278.73 80,820 1.06 26,588 1.03 0.27 7
17 19-Jun 101.75 102.62 98.45 99.03 100.11 -2.98 1,261.91 142,287 1.87 79,242 3.06 0.79 20
18 18-Jun 103.00 104.38 101.75 102.07 102.86 -0.87 1,300.64 139,479 1.83 69,790 2.69 0.72 17
19 17-Jun 103.22 104.79 101.71 102.97 103.17 -0.24 1,312.11 170,060 2.24 89,542 3.45 0.92 22
20 16-Jun 103.00 103.91 101.51 103.22 103.00 -0.06 1,315.30 191,117 2.51 86,140 3.32 0.00 21
21 13-Jun 102.00 104.80 100.57 103.28 102.37 -0.41 1,316.06 210,429 2.77 86,879 3.35 0.89 22
22 12-Jun 105.49 106.29 103.10 103.70 104.38 -1.90 1,321.41 193,109 2.54 91,314 3.52 0.95 23
23 11-Jun 108.00 109.47 104.76 105.71 107.35 -0.40 1,347.03 529,397 6.96 273,933 10.56 2.94 68
24 10-Jun 105.88 108.70 104.31 106.13 105.44 0.86 1,352.38 229,759 3.02 114,862 4.43 1.21 29
25 09-Jun 106.29 107.90 105.00 105.23 106.35 -0.34 1,340.91 444,925 5.85 276,736 10.67 2.94 69
26 06-Jun 107.00 107.90 103.50 105.59 105.20 -1.48 1,345.50 318,044 4.18 132,544 5.11 1.39 33
27 05-Jun 106.35 110.40 106.08 107.18 108.31 1.53 1,365.76 978,049 12.85 423,590 16.33 4.59 106
28 04-Jun 100.61 107.99 99.15 105.56 104.83 4.82 1,345.12 874,693 11.50 307,860 11.87 3.23 77
29 03-Jun 100.40 101.45 99.47 100.71 100.67 0.56 1,283.31 274,975 3.61 147,998 5.71 1.49 37
30 02-Jun 97.50 100.99 96.50 100.15 98.68 2.97 1,276.18 309,431 4.07 142,651 5.50 1.41 36
31 30-May 101.90 102.20 96.00 97.26 98.95 -4.41 1,239.35 485,840 6.39 325,063 12.53 3.22 81
32 29-May 101.86 103.20 100.62 101.75 101.48 0.12 1,296.57 258,646 3.40 160,173 6.18 1.63 40
33 28-May 103.80 104.21 99.15 101.63 101.89 -1.63 1,295.04 149,275 1.96 86,643 3.34 0.88 22
34 27-May 103.02 104.20 102.67 103.31 103.40 0.28 1,316.44 295,766 3.89 232,545 8.97 2.40 58
35 26-May 103.90 104.64 102.11 103.02 103.25 -0.01 1,312.75 160,529 2.11 93,877 3.62 0.97 23
36 23-May 103.35 104.16 102.67 103.03 103.22 -0.57 1,312.88 108,916 1.43 65,165 2.51 0.67 16
37 22-May 102.60 104.80 102.60 103.62 103.65 0.57 1,320.39 140,621 1.85 59,365 2.29 0.62 15
38 21-May 102.90 103.67 102.51 103.03 103.04 -0.02 1,312.88 204,184 2.68 132,857 5.12 1.37 33
39 20-May 103.70 105.05 102.17 103.05 103.30 -0.05 1,313.13 324,157 4.26 190,336 7.34 1.97 47
40 19-May 101.65 104.26 99.51 103.10 102.41 0.25 1,313.77 565,280 7.43 214,731 8.28 2.20 54
41 16-May 102.74 105.05 101.70 102.84 103.42 0.80 1,310.46 579,046 7.61 255,056 9.84 2.64 64
42 15-May 101.60 103.99 101.00 102.02 102.03 0.32 1,300.01 198,933 2.61 90,886 3.50 0.93 23
43 14-May 98.00 102.30 97.56 101.69 100.58 4.20 1,295.80 320,101 4.21 120,923 4.66 1.22 30
44 13-May 97.95 99.80 97.40 97.59 98.41 0.11 1,243.56 140,834 1.85 77,108 2.97 0.76 19
45 12-May 95.00 98.40 95.00 97.48 97.15 4.78 1,242.15 172,163 2.26 81,272 3.13 0.79 20
46 09-May 91.12 93.85 90.00 93.03 92.23 0.76 1,185.45 97,333 1.28 50,310 1.94 0.46 13
47 08-May 94.64 96.50 91.71 92.33 93.63 -2.44 1,176.53 170,228 2.24 58,024 2.24 0.54 15
48 07-May 92.00 95.70 92.00 94.64 94.41 0.72 1,205.97 82,131 1.08 35,941 1.39 0.34 9
49 06-May 97.55 97.89 92.50 93.96 94.70 -3.53 1,197.30 157,510 2.07 90,767 3.50 0.86 23
50 05-May 97.60 97.99 96.67 97.40 97.37 0.82 1,241.13 76,086 1.00 34,892 1.35 0.34 9
51 02-May 96.60 99.18 96.11 96.61 97.80 0.25 1,231.07 124,423 1.64 37,765 1.46 0.37 9
52 30-Apr 99.00 99.22 95.20 96.37 97.32 -1.98 1,228.01 154,834 2.03 80,945 3.12 0.79 20
53 29-Apr 100.65 102.09 97.50 98.32 99.02 -2.31 1,252.86 194,134 2.55 100,799 3.89 1.00 25
54 28-Apr 100.00 101.89 98.58 100.64 100.41 0.85 1,282.42 136,121 1.79 47,553 1.83 0.48 12
55 25-Apr 106.56 106.56 97.00 99.79 100.00 -6.35 1,271.59 609,230 8.01 299,050 11.53 2.00 75
56 24-Apr 107.65 108.21 105.68 106.56 107.02 0.47 1,357.86 162,596 2.14 71,940 2.77 0.77 18
57 23-Apr 107.00 107.99 104.05 106.06 105.70 -0.25 1,351.49 159,424 2.10 72,327 2.79 0.76 18
58 22-Apr 105.49 108.29 104.16 106.33 106.64 0.80 1,354.93 247,805 3.26 113,520 4.38 1.21 28
59 21-Apr 104.44 106.00 103.51 105.49 105.06 2.00 1,344.22 198,614 2.61 106,052 4.09 1.11 27
60 17-Apr 102.10 104.40 102.10 103.42 103.65 -0.08 1,317.85 94,170 1.24 46,208 1.78 0.48 12
61 16-Apr 103.11 104.49 101.83 103.50 103.25 0.38 1,318.87 129,237 1.70 57,217 2.21 0.59 14
62 15-Apr 101.99 103.60 101.26 103.11 102.53 3.18 1,313.90 114,109 1.50 49,292 1.90 0.51 12
63 11-Apr 100.30 100.92 96.90 99.93 99.13 4.86 1,273.37 289,292 3.80 81,072 3.13 0.80 20
64 09-Apr 97.97 98.41 94.90 95.30 95.72 -3.42 1,214.38 137,361 1.81 63,706 2.46 0.61 16
65 08-Apr 98.46 100.89 97.04 98.67 98.39 1.31 1,257.32 156,766 2.06 51,282 1.98 0.50 13
66 07-Apr 94.50 98.10 92.11 97.39 95.08 -2.85 1,241.01 359,352 4.72 145,175 5.60 1.38 36
67 04-Apr 104.60 104.60 99.00 100.25 100.93 -3.87 1,277.45 631,629 8.30 336,249 12.97 3.39 84

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