Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VASCONEQ, Vascon Engineers Limited, INE893I01013, Listing: 15-Feb-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 83.9 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: 55.01; Drift%: -1.63
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 31.98 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 226,287,111 Low52 Date: 03-Mar-2025 SHP: 31.1 / 0.72 / 0.0 / 68.17
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 56.99 / 31.98 Month: 55.15 / 34.26 Week: 57.0 / 52.85 Day: 55.64 / 53.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 54.81 55.64 53.85 54.13 54.58 -1.29 1,224.89 675,211 2.02 299,345 2.47 1.63 19
2 10-Jul 54.26 56.25 54.11 54.84 55.17 2.49 1,240.96 2,054,424 6.16 704,787 5.82 3.89 46
3 09-Jul 52.53 53.97 52.53 53.51 53.36 2.24 1,210.86 601,867 1.80 217,762 1.80 1.16 14
4 08-Jul 52.16 53.02 51.01 52.34 51.89 0.08 1,184.39 652,027 1.96 280,516 2.32 1.46 18
5 07-Jul 53.30 53.85 52.02 52.30 52.74 -2.26 1,183.48 436,170 1.31 208,259 1.72 1.10 14
6 04-Jul 53.50 53.74 52.90 53.51 53.20 0.36 1,210.86 481,898 1.44 171,252 1.42 0.91 11
7 03-Jul 54.35 54.89 52.85 53.32 53.33 -1.22 1,206.56 867,016 2.60 382,921 3.16 2.04 25
8 02-Jul 55.75 55.80 53.25 53.98 54.07 -3.07 1,221.50 1,074,823 3.22 438,028 3.62 2.37 28
9 01-Jul 55.20 57.00 55.01 55.69 55.92 2.33 1,260.19 2,239,802 6.72 927,757 7.67 5.19 60
10 30-Jun 53.76 54.95 53.67 54.42 54.46 1.89 1,231.45 950,653 2.85 499,194 4.13 2.72 32
11 27-Jun 54.10 54.80 53.11 53.41 54.10 -1.00 1,208.60 1,104,510 3.31 468,972 3.88 2.54 30
12 26-Jun 53.00 54.35 52.61 53.95 53.72 3.19 1,220.82 1,766,706 5.30 791,251 6.54 4.25 51
13 25-Jun 51.00 52.90 50.91 52.28 52.26 3.50 1,183.03 1,126,446 3.38 529,421 4.38 2.77 34
14 24-Jun 48.99 51.47 48.82 50.51 50.64 4.99 1,142.98 2,458,823 7.37 917,398 7.58 4.65 59
15 23-Jun 47.90 48.47 47.43 48.11 47.98 -0.02 1,088.67 333,514 1.00 120,993 1.00 0.58 8
16 20-Jun 47.26 48.63 47.15 48.12 47.98 0.59 1,088.89 659,693 1.98 259,294 2.14 1.24 17
17 19-Jun 49.55 49.88 47.16 47.84 48.69 -2.69 1,082.56 1,141,291 3.42 331,241 2.74 1.61 21
18 18-Jun 49.40 50.86 48.93 49.16 49.72 -0.99 1,112.43 560,983 1.68 261,090 2.16 1.30 17
19 17-Jun 51.87 52.26 49.25 49.65 50.37 -4.56 1,123.52 1,515,560 4.54 810,436 6.70 4.08 53
20 16-Jun 52.80 52.80 50.34 52.02 51.35 0.00 1,177.15 644,602 1.93 244,218 2.02 1.25 16
21 13-Jun 50.99 52.84 50.36 52.02 51.83 -1.66 1,177.15 849,490 2.55 369,499 3.05 1.92 24
22 12-Jun 54.50 54.58 52.49 52.90 53.42 -3.08 1,197.06 660,937 1.98 341,483 2.82 1.82 22
23 11-Jun 53.80 55.80 53.70 54.58 54.81 2.02 1,235.08 1,683,922 5.05 678,261 5.61 3.72 44
24 10-Jun 53.75 54.24 53.20 53.50 53.60 0.04 1,210.64 555,324 1.67 267,550 2.21 1.43 17
25 09-Jun 53.80 54.99 51.87 53.48 54.09 -0.54 1,210.18 1,023,421 3.07 456,945 3.78 2.47 30
26 06-Jun 53.80 54.88 52.86 53.77 53.67 0.22 1,216.75 644,430 1.93 264,023 2.18 1.42 17
27 05-Jun 53.90 54.65 53.47 53.65 54.06 -0.92 1,214.03 502,797 1.51 256,952 2.12 1.39 17
28 04-Jun 54.01 55.35 52.35 54.15 53.87 0.15 1,225.34 1,615,335 4.84 903,779 7.47 4.87 59
29 03-Jun 56.40 56.46 53.90 54.07 54.86 -3.38 1,223.53 1,048,601 3.14 530,206 4.38 2.91 34
30 02-Jun 54.00 57.60 53.60 55.96 56.15 4.50 1,266.30 2,647,531 7.94 1,068,599 8.83 6.00 69
31 30-May 54.85 55.15 52.44 53.55 53.50 -1.99 1,211.77 1,026,829 3.08 436,421 3.61 2.33 28
32 29-May 52.62 55.00 52.46 54.64 54.11 4.43 1,236.43 2,179,130 6.53 904,575 7.48 4.89 59
33 28-May 48.99 53.50 48.99 52.32 52.32 6.82 1,183.93 4,795,700 14.38 1,668,663 13.79 8.73 108
34 27-May 49.26 49.50 48.27 48.98 48.72 0.39 1,108.35 444,880 1.33 211,566 1.75 1.03 14
35 26-May 48.98 49.34 48.50 48.79 48.84 0.25 1,104.05 345,657 1.04 177,322 1.47 0.87 11
36 23-May 48.90 49.58 48.41 48.67 48.90 -0.08 1,101.34 634,577 1.90 348,387 2.88 1.70 23
37 22-May 48.92 49.99 48.40 48.71 49.06 -0.88 1,102.24 639,069 1.92 298,660 2.47 1.47 19
38 21-May 48.49 49.69 48.25 49.14 48.96 1.40 1,111.97 603,104 1.81 300,298 2.48 1.47 19
39 20-May 49.20 49.97 48.10 48.46 49.02 -0.84 1,096.59 711,550 2.13 359,435 2.97 1.76 23
40 19-May 49.39 50.20 48.35 48.87 48.99 -0.87 1,105.87 1,142,846 3.43 585,010 4.84 2.87 38
41 16-May 51.10 51.10 49.00 49.30 49.72 -2.67 1,115.60 2,231,968 6.69 921,222 7.61 4.58 59
42 15-May 49.98 52.90 48.20 50.65 51.14 13.34 1,146.14 13,887,504 41.64 3,407,675 28.16 17.43 220
43 14-May 42.39 45.15 41.86 44.69 43.63 5.33 1,011.28 1,605,301 4.81 964,007 7.97 4.21 62
44 13-May 40.90 42.80 40.81 42.43 41.90 4.35 960.14 755,515 2.27 362,164 2.99 1.52 23
45 12-May 38.75 40.93 38.75 40.66 40.15 8.37 920.08 734,650 2.20 353,787 2.92 1.42 23
46 09-May 36.00 37.99 34.26 37.52 36.83 -2.16 849.03 551,599 1.65 220,474 1.82 0.81 14
47 08-May 38.60 39.55 37.30 38.35 38.79 -0.08 867.81 381,390 1.14 184,279 1.52 0.71 12
48 07-May 38.03 38.90 37.60 38.38 38.29 -0.67 868.49 444,142 1.33 183,113 1.51 0.70 12
49 06-May 40.01 40.45 37.79 38.64 39.31 -3.33 874.37 384,402 1.15 203,247 1.68 0.80 13
50 05-May 39.98 40.10 39.46 39.97 39.82 1.27 904.47 339,766 1.02 182,535 1.51 0.73 12
51 02-May 39.87 40.47 39.10 39.47 39.61 -1.00 893.16 511,422 1.53 249,814 2.06 0.99 16
52 30-Apr 41.16 41.21 39.50 39.87 40.10 -2.40 902.21 457,729 1.37 225,815 1.87 0.91 15
53 29-Apr 40.54 41.16 40.40 40.85 40.72 1.39 924.38 459,383 1.38 169,221 1.40 0.69 11
54 28-Apr 41.19 41.45 40.20 40.29 40.49 -1.56 911.71 515,168 1.54 198,866 1.64 0.81 13
55 25-Apr 42.99 42.99 40.54 40.93 41.47 -4.10 926.19 1,000,701 3.00 421,182 3.48 1.75 27
56 24-Apr 43.40 45.38 42.10 42.68 44.01 3.07 965.79 5,059,942 15.17 1,142,881 9.45 5.03 74
57 23-Apr 42.55 42.59 40.30 41.41 41.35 -1.24 937.05 642,283 1.93 288,694 2.39 1.19 19
58 22-Apr 42.10 43.00 41.20 41.93 42.02 -0.38 948.82 760,623 2.28 358,878 2.97 1.51 23
59 21-Apr 41.48 42.55 40.91 42.09 41.76 1.94 952.44 701,350 2.10 363,715 3.01 1.52 23
60 17-Apr 40.00 41.84 39.29 41.29 40.97 4.32 934.34 1,389,706 4.17 603,730 4.99 2.47 39
61 16-Apr 38.95 40.21 38.95 39.58 39.59 2.27 895.64 602,413 1.81 278,476 2.30 1.10 18
62 15-Apr 38.60 39.60 38.26 38.70 38.88 1.98 875.73 588,633 1.76 323,388 2.67 1.26 21
63 11-Apr 39.28 39.84 37.85 37.95 38.67 -0.37 858.76 668,619 2.00 309,017 2.55 1.19 20
64 09-Apr 36.99 38.48 36.45 38.09 37.56 2.97 861.93 757,017 2.27 301,592 2.49 1.13 19
65 08-Apr 37.33 37.70 36.30 36.99 36.95 2.27 837.04 541,669 1.62 224,992 1.86 0.83 15
66 07-Apr 35.99 36.99 35.20 36.17 36.07 -6.42 818.48 1,069,889 3.21 538,122 4.45 1.94 35
67 04-Apr 40.91 41.51 38.11 38.65 39.29 -6.96 874.60 1,200,899 3.60 606,684 5.01 2.38 39

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    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com