Abinfra History | Stockint

Stock History for: ABINFRA, A B Infrabuild Limited, INE00YB01017, Listing: 08-Nov-2024

Macro-sector: Industrials	Band: 5	High52 Price: 105.0	Mkt_Cap Category: Others
Sector: Construction	Lot Size: 1	High52 Date: 28-Mar-2025	Bumper: -; Drift%: -
Industry: Construction	Face Value: 10	Low52 Price: 61.65	Barrier: -; Drift%: -
Basic Industry: Civil Construction	Total Equity: 63,878,936	Low52 Date: 18-Feb-2025	SHP: 37.13 / 0.0 / 0.0 / 62.87

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 105.0 / 68.43	Month: 105.0 / 77.85	Week: 105.0 / 93.5	Day: 87.0 / 80.22	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	07-Apr	87.00	87.00	80.22	82.47	82.27	-6.58	526.81	60,411	2.02	27,896	10.95	0.23	0.07
2	04-Apr	92.85	92.91	87.30	88.28	90.08	-4.77	563.92	29,979	1.00	12,766	5.01	0.11	0.03
3	03-Apr	88.75	94.60	88.75	92.70	92.14	2.91	592.16	33,129	1.11	11,279	4.43	0.10	0.03
4	02-Apr	95.60	96.30	88.66	90.08	91.16	-4.34	575.42	73,794	2.46	34,356	13.48	0.31	0.09
5	01-Apr	98.00	99.80	93.25	94.17	95.55	-5.36	601.55	45,552	1.52	22,436	8.81	0.21	0.06
6	28-Mar	103.00	105.00	98.55	99.50	102.63	-3.40	635.60	138,403	4.62	37,094	14.56	0.38	0.10
7	27-Mar	99.00	104.00	98.11	103.00	101.70	3.94	657.00	397,636	13.26	92,138	36.16	0.94	0.25
8	26-Mar	93.50	103.00	93.50	99.10	99.95	5.22	633.04	227,824	7.60	83,567	32.80	0.84	0.22
9	25-Mar	97.50	97.50	94.00	94.18	95.32	-1.80	601.61	38,644	1.29	19,016	7.46	0.18	0.05
10	24-Mar	93.50	100.42	93.50	95.91	97.32	0.27	612.66	101,774	3.39	49,511	19.43	0.48	0.13
11	21-Mar	94.90	96.75	93.43	95.65	95.08	0.71	611.00	90,427	3.02	21,557	8.46	0.20	0.06
12	20-Mar	95.72	97.19	93.95	94.98	94.80	-0.27	606.72	128,923	4.30	44,876	17.61	0.43	0.12
13	19-Mar	95.00	98.00	92.20	95.24	94.87	0.15	608.38	119,794	4.00	42,007	16.49	0.40	0.11
14	18-Mar	87.39	97.00	87.39	95.10	94.50	8.96	607.49	250,653	8.36	70,195	27.55	0.66	0.19
15	17-Mar	90.27	90.58	87.00	87.28	88.60	-4.88	557.54	54,713	1.82	8,752	3.43	0.08	0.02
16	13-Mar	86.40	93.50	83.89	91.76	90.36	7.06	586.15	350,804	11.70	121,342	47.62	1.10	0.32
17	12-Mar	83.12	92.70	81.41	85.71	88.51	3.64	547.51	434,519	14.49	43,255	16.98	0.38	0.12
18	11-Mar	85.00	85.00	79.42	82.70	81.97	-0.10	528.28	105,785	3.53	36,883	14.48	0.30	0.10
19	10-Mar	82.98	87.00	81.00	82.78	83.10	-8.98	528.79	166,255	5.55	64,528	25.32	0.54	0.17
20	07-Mar	83.60	91.90	83.60	90.95	88.65	8.92	580.98	194,566	6.49	82,962	32.56	0.74	0.27
21	06-Mar	85.45	86.00	81.56	83.50	83.15	0.14	533.39	79,312	2.65	13,924	5.46	0.12	0.04
22	05-Mar	91.00	91.01	81.00	83.38	86.30	4.59	532.62	330,322	11.02	46,893	18.40	0.40	0.15
23	04-Mar	80.55	83.39	77.85	79.72	80.19	-1.65	509.24	62,878	2.10	2,547	1.00	0.02	0.01
24	03-Mar	84.02	84.51	78.00	81.06	81.23	-3.04	517.80	73,382	2.45	6,681	2.62	0.05	0.02
25	28-Feb	78.19	84.00	76.38	83.60	80.36	3.72	534.03	112,275	3.74	23,875	9.37	0.19	0.08
26	27-Feb	84.01	89.00	76.81	80.60	82.01	-1.48	514.86	161,575	5.39	19,331	7.59	0.16	0.06
27	25-Feb	82.12	86.00	79.01	81.81	81.60	-0.39	522.59	82,783	2.76	13,419	5.27	0.11	0.04
28	24-Feb	79.20	85.59	78.61	82.13	81.34	2.15	524.64	221,561	7.39	156,699	61.50	1.27	0.50
29	21-Feb	82.03	83.00	78.50	80.40	80.98	-1.13	513.59	74,355	2.48	10,860	4.26	0.09	0.03
30	20-Feb	81.39	83.37	79.80	81.32	81.61	0.42	519.46	66,560	2.22	3,124	1.23	0.03	0.01
31	19-Feb	81.85	82.56	74.02	80.98	79.29	-1.05	517.29	147,924	4.93	63,009	24.73	0.50	0.20
32	18-Feb	84.01	85.00	68.43	81.84	76.79	-3.69	522.79	450,728	15.03	252,734	99.19	1.94	0.81
33	17-Feb	84.00	91.92	77.90	84.98	84.19	-0.35	542.84	273,652	9.13	163,602	64.21	1.38	0.52
34	14-Feb	90.94	92.25	85.10	85.28	86.14	-6.97	544.76	312,488	10.42	236,356	92.76	2.04	0.76
35	13-Feb	90.90	94.00	87.01	91.67	89.54	1.11	585.58	77,161	2.57	7,928	3.11	0.07	0.03
36	12-Feb	92.94	97.00	83.80	90.66	90.87	-0.42	579.13	77,502	2.59	19,248	7.55	0.17	0.06
37	11-Feb	88.16	99.90	87.16	91.04	97.11	0.69	581.55	348,275	11.62	261,087	102.47	2.54	0.83
38	10-Feb	94.00	94.00	87.75	90.42	89.98	-3.78	577.59	90,865	3.03	11,783	4.62	0.11	0.04
39	07-Feb	93.08	97.90	92.43	93.97	94.12	0.96	600.27	99,568	3.32	22,892	8.98	0.22	0.07
40	06-Feb	87.31	93.89	87.31	93.08	91.77	5.20	594.59	101,841	3.40	20,584	8.08	0.19	0.06
41	05-Feb	90.99	93.14	87.51	88.48	90.42	-2.60	565.20	170,122	5.67	5,824	2.29	0.05	0.02
42	04-Feb	83.52	92.00	82.86	90.84	86.00	8.76	580.28	134,837	4.50	21,808	8.56	0.00	0.07
43	03-Feb	84.00	85.85	80.10	83.52	83.85	-2.77	533.52	112,912	3.77	12,311	4.83	0.10	0.04
44	01-Feb	87.50	89.51	83.17	85.90	86.93	1.39	548.72	137,038	4.57	11,478	4.50	0.10	0.03
45	31-Jan	87.61	88.00	72.78	84.72	81.99	-0.33	541.18	317,209	10.58	105,540	41.42	0.87	0.32
46	30-Jan	88.93	90.00	83.01	85.00	88.03	-3.45	542.00	114,703	3.83	16,018	6.29	0.14	0.05
47	29-Jan	89.10	91.20	86.40	88.04	88.94	-1.94	562.39	59,611	1.99	11,121	4.36	0.10	0.03
48	28-Jan	91.95	92.20	81.03	89.78	87.67	-0.17	573.51	91,444	3.05	11,738	4.61	0.10	0.04
49	27-Jan	98.47	98.47	87.01	89.93	92.83	-5.36	574.46	93,496	3.12	13,811	5.42	0.13	0.04
50	24-Jan	95.40	97.00	91.15	95.02	94.78	0.87	606.98	119,609	3.99	33,743	13.24	0.32	0.10
51	23-Jan	90.90	94.50	86.67	94.20	90.95	5.22	601.74	139,256	4.64	37,575	14.75	0.34	0.11
52	22-Jan	91.29	93.30	86.90	89.28	90.14	-1.48	570.31	75,187	2.51	6,290	2.47	0.06	0.02
53	21-Jan	94.89	94.89	89.20	90.60	90.55	-0.87	578.74	73,794	2.46	7,767	3.05	0.07	0.02
54	20-Jan	93.12	102.39	88.03	91.39	92.43	1.49	583.79	189,926	6.34	65,755	25.81	0.61	0.20
55	17-Jan	92.60	92.60	88.00	90.03	89.64	0.68	575.10	101,008	3.37	51,100	20.05	0.46	0.15
56	16-Jan	93.11	94.50	88.51	89.42	90.05	1.46	571.21	65,769	2.19	4,776	1.87	0.04	0.01
57	15-Jan	90.06	98.08	88.00	88.11	91.83	-5.36	562.84	60,041	2.00	2,880	1.13	0.03	0.01
58	14-Jan	90.69	96.80	87.16	92.83	90.83	2.31	592.99	144,518	4.82	87,114	34.19	0.79	0.26
59	13-Jan	93.44	93.45	86.04	90.69	90.40	0.07	579.32	9,247	0.31	6,872	2.70	0.06	0.02
60	10-Jan	91.45	92.00	86.00	90.63	89.29	2.74	578.93	4,658	0.16	0	0.00	0.00	0.01
61	09-Jan	94.34	94.34	88.01	88.15	91.64	-5.10	563.09	14,523	0.48	0	0.00	0.00	0.04
62	08-Jan	89.56	92.65	89.56	92.65	90.09	3.35	591.84	4,669	0.16	0	0.00	0.00	0.01
63	07-Jan	94.90	94.90	88.61	89.55	92.42	-2.42	572.04	2,775	0.09	0	0.00	0.00	0.01
64	06-Jan	97.00	97.48	91.41	91.72	93.41	-3.64	585.90	4,565	0.15	0	0.00	0.00	0.01
65	03-Jan	95.50	97.65	94.00	95.06	95.00	-2.85	607.23	5,729	0.19	0	0.00	0.00	0.02
66	02-Jan	95.15	98.55	93.30	97.77	96.34	-0.46	624.54	13,247	0.44	0	0.00	0.00	0.04
67	01-Jan	98.99	98.99	95.00	98.22	95.95	0.91	627.42	8,158	0.27	0	0.00	0.00	0.02

Showing 1 to 67 of 67 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com