Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: GPTINFRA, GPT Infraprojects Limited, INE390G01014, Listing: 11-Jul-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 204.0 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 15-Jul-2024 Bumper: 118.86; Drift%: 10.8
Industry: Construction Face Value: 10 Low52 Price: 80.28 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 126,364,600 Low52 Date: 15-Apr-2024 SHP: 69.06 / 5.64 / 6.85 / 18.46
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 147.5 / 84.48 Month: 126.01 / 84.48 Week: 126.01 / 105.0 Day: 134.83 / 125.41 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 133.84 136.40 126.25 130.25 130.28 -2.25 1,645.90 578,405 3.40 221,224 2.40 2.88 0.95
2 03-Apr 125.70 134.83 125.41 133.25 132.03 4.09 1,683.81 647,304 3.80 272,389 2.96 3.60 1.17
3 02-Apr 120.25 133.59 118.86 128.01 127.35 6.48 1,617.59 1,506,323 8.84 389,698 4.23 4.96 1.67
4 01-Apr 119.00 122.15 117.18 120.22 119.53 0.64 1,519.16 205,531 1.21 92,064 1.00 1.10 0.39
5 28-Mar 119.50 125.00 116.00 119.46 119.81 -0.15 1,509.55 522,720 3.07 267,478 2.91 3.20 1.15
6 27-Mar 107.36 126.01 105.00 119.64 119.71 11.43 1,511.83 1,484,109 8.71 656,441 7.13 7.86 2.81
7 26-Mar 110.91 111.96 106.00 107.37 109.10 -1.58 1,356.78 309,705 1.82 164,294 1.78 1.79 0.70
8 25-Mar 119.50 119.50 106.82 109.09 112.07 -5.55 1,378.51 359,211 2.11 197,949 2.15 2.22 0.85
9 24-Mar 113.24 117.79 113.24 115.50 115.16 2.89 1,459.51 403,525 2.37 219,322 2.38 2.53 0.94
10 21-Mar 101.75 115.73 101.74 112.26 110.16 10.82 1,418.57 899,324 5.28 384,384 4.18 4.23 1.65
11 20-Mar 98.00 108.81 96.00 101.30 103.07 6.12 1,280.07 1,465,389 8.60 612,396 6.65 6.31 2.63
12 19-Mar 94.49 97.99 93.99 95.46 96.24 2.13 1,206.28 265,510 1.56 168,856 1.83 1.63 0.72
13 18-Mar 93.35 95.65 92.80 93.47 93.63 -1.42 1,181.13 232,811 1.37 171,766 1.87 1.61 0.74
14 17-Mar 94.52 97.72 92.51 94.82 95.35 2.75 1,198.19 217,308 1.28 122,459 1.33 1.17 0.52
15 13-Mar 98.00 98.00 90.56 92.28 93.39 -5.20 1,166.09 175,663 1.03 98,692 1.07 0.92 0.42
16 12-Mar 93.80 99.50 90.48 97.34 95.30 6.03 1,230.03 355,886 2.09 246,069 2.67 2.35 1.05
17 11-Mar 97.26 97.26 90.55 91.80 93.50 -5.61 1,160.03 170,349 1.00 108,060 1.17 1.01 0.46
18 10-Mar 97.00 99.58 95.51 97.26 97.54 1.65 1,229.02 255,742 1.50 216,416 2.35 2.11 0.93
19 07-Mar 92.90 97.49 91.34 95.68 95.19 3.33 1,209.06 192,844 1.13 142,785 1.55 1.36 0.61
20 06-Mar 89.76 96.95 88.85 92.60 93.28 5.31 1,170.14 335,692 1.97 221,486 2.41 2.07 0.95
21 05-Mar 88.00 89.29 84.48 87.93 86.38 1.49 1,111.12 425,685 2.50 255,635 2.78 2.21 1.10
22 04-Mar 88.50 90.89 86.10 86.64 88.14 -2.51 1,094.82 226,634 1.33 152,783 1.66 1.35 0.65
23 03-Mar 92.01 94.04 86.00 88.87 89.50 -4.28 1,123.00 236,030 1.39 134,049 1.46 1.20 0.57
24 28-Feb 99.00 99.00 91.50 92.84 93.69 -4.79 1,173.17 110,683 0.65 67,046 0.73 0.63 0.29
25 27-Feb 102.02 102.51 96.13 97.51 99.30 -4.42 1,232.18 73,009 0.43 45,927 0.50 0.46 0.20
26 25-Feb 101.99 103.36 100.73 102.02 102.20 -0.57 1,289.17 34,682 0.20 18,391 0.20 0.19 0.08
27 24-Feb 102.99 103.89 98.99 102.60 101.22 -0.82 1,296.50 58,405 0.34 30,971 0.34 0.31 0.13
28 21-Feb 102.00 105.23 101.50 103.45 103.66 0.52 1,307.24 94,111 0.55 49,009 0.53 0.51 0.21
29 20-Feb 100.00 104.30 99.05 102.91 102.71 1.17 1,300.42 91,940 0.54 50,497 0.55 0.52 0.22
30 19-Feb 96.73 104.00 96.57 101.72 101.52 5.57 1,285.38 98,385 0.58 45,599 0.50 0.46 0.20
31 18-Feb 102.10 103.09 95.25 96.35 97.88 -6.29 1,217.52 221,184 1.30 134,872 1.46 1.32 0.58
32 17-Feb 100.90 104.83 95.42 102.82 100.01 0.04 1,299.28 228,706 1.34 112,247 1.22 1.12 0.48
33 14-Feb 109.28 109.98 102.00 102.78 104.35 -5.93 1,298.78 92,515 0.54 44,426 0.48 0.46 0.19
34 13-Feb 107.98 111.95 107.08 109.26 110.11 1.67 1,380.66 101,102 0.59 48,591 0.53 0.54 0.21
35 12-Feb 108.62 110.78 104.00 107.47 107.40 -1.06 1,358.04 155,087 0.91 82,427 0.90 0.89 0.35
36 11-Feb 110.50 110.50 105.00 108.62 106.88 -0.24 1,372.57 138,270 0.81 83,795 0.91 0.90 0.36
37 10-Feb 112.05 115.00 106.35 108.88 110.26 -4.43 1,375.86 270,429 1.59 140,979 1.53 1.55 0.60
38 07-Feb 114.69 117.79 108.00 113.93 111.94 0.64 1,439.67 219,237 1.29 116,297 1.26 1.30 0.50
39 06-Feb 110.55 115.50 110.00 113.20 113.01 1.14 1,430.45 256,652 1.51 130,677 1.42 1.48 0.56
40 05-Feb 120.40 121.84 111.35 111.92 114.69 -7.15 1,414.27 448,859 2.63 242,830 2.64 2.79 1.04
41 04-Feb 112.00 124.40 110.83 120.54 116.85 9.40 1,523.20 678,500 3.98 209,332 2.27 2.45 0.90
42 03-Feb 118.00 118.00 106.20 110.18 110.40 -5.59 1,392.29 103,454 0.61 41,924 0.46 0.46 0.18
43 01-Feb 111.26 119.87 111.26 116.70 116.87 5.22 1,474.67 145,526 0.85 51,683 0.56 0.60 0.22
44 31-Jan 109.30 113.56 109.00 110.91 111.34 0.05 1,401.51 128,186 0.75 63,269 0.69 0.70 0.27
45 30-Jan 113.70 115.00 108.10 110.86 111.53 0.18 1,400.88 170,624 1.00 73,297 0.80 0.82 0.31
46 29-Jan 114.00 114.00 108.00 110.66 110.32 4.92 1,398.35 146,992 0.86 58,481 0.64 0.65 0.25
47 28-Jan 115.00 115.89 99.20 105.47 104.54 -6.57 1,332.77 540,940 3.18 218,543 2.37 2.28 0.94
48 27-Jan 122.00 122.00 110.00 112.89 112.81 -6.40 1,426.53 1,082,829 6.36 791,312 8.60 8.93 3.39
49 24-Jan 120.55 125.00 119.41 120.61 122.20 0.12 1,524.08 203,212 1.19 91,682 1.00 1.12 0.39
50 23-Jan 128.00 128.00 120.00 120.46 122.13 -5.58 1,522.19 283,256 1.66 166,890 1.81 2.04 0.72
51 22-Jan 135.00 135.00 124.17 127.18 127.27 -4.13 1,607.10 87,340 0.51 52,113 0.57 0.66 0.22
52 21-Jan 136.99 138.59 131.10 132.43 134.18 -2.39 1,673.45 72,576 0.43 40,396 0.44 0.54 0.17
53 20-Jan 135.34 137.36 134.00 135.60 135.51 0.72 1,713.50 48,798 0.29 30,273 0.33 0.41 0.13
54 17-Jan 134.58 135.79 132.21 134.62 134.21 0.03 1,701.12 62,791 0.37 37,746 0.41 0.51 0.16
55 16-Jan 135.02 137.59 134.00 134.58 135.70 -0.32 1,700.61 102,599 0.60 85,649 0.93 1.16 0.37
56 15-Jan 138.47 138.47 132.00 135.01 134.72 -0.22 1,706.05 102,037 0.60 50,041 0.54 0.67 0.21
57 14-Jan 130.00 136.90 126.00 135.31 131.39 5.08 1,709.84 197,073 1.16 106,318 1.15 1.40 0.46
58 13-Jan 126.70 130.72 124.92 128.43 127.06 -1.88 1,622.90 170,000 1.00 84,842 0.92 1.08 0.36
59 10-Jan 139.90 139.90 130.10 130.84 132.87 -5.23 1,653.35 162,696 0.96 107,569 1.17 1.43 0.46
60 09-Jan 142.00 142.28 136.31 137.68 138.41 -3.22 1,739.79 117,043 0.69 64,437 0.70 0.89 0.28
61 08-Jan 141.00 143.99 138.00 142.11 140.88 0.96 1,795.77 179,569 1.05 87,573 0.95 1.23 0.38
62 07-Jan 135.98 143.86 135.05 140.74 139.04 3.47 1,778.46 197,575 1.16 66,234 0.72 0.92 0.28
63 06-Jan 145.00 145.50 132.50 135.86 136.29 -6.66 1,716.79 508,019 2.98 293,546 3.19 4.00 1.26
64 03-Jan 146.00 147.50 143.20 144.91 145.37 1.17 1,831.15 174,148 1.02 96,391 1.05 1.40 0.41
65 02-Jan 143.90 144.00 141.91 143.21 143.18 0.75 1,809.67 63,943 0.38 47,299 0.51 0.68 0.20
66 01-Jan 143.00 144.50 141.55 142.14 143.04 0.42 1,796.15 49,995 0.29 17,824 0.19 0.25 0.08
67 31-Dec 143.35 144.00 140.00 141.54 142.07 -2.24 1,788.56 178,888 1.05 99,709 1.08 1.42 0.43

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