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: 124.39; Drift%: 12.52
Industry: Construction Face Value: 10 Low52 Price: 84.48 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 126,364,600 Low52 Date: 05-Mar-2025 SHP: 69.22 / 3.99 / 7.1 / 19.69
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 147.5 / 84.48 Month: 126.01 / 84.48 Week: 145.03 / 121.03 Day: 145.61 / 140.06 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 141.80 145.61 140.06 142.19 143.25 0.28 1,796.78 284,412 3.83 117,679 3.63 1.69 0.47
2 20-May 143.89 144.59 139.30 141.80 142.17 -0.67 1,791.85 251,401 3.38 147,976 4.57 2.10 0.59
3 19-May 139.00 144.95 138.42 142.76 141.59 3.73 1,803.98 416,266 5.60 196,145 6.05 2.78 0.84
4 16-May 144.00 144.99 128.10 137.62 137.70 -2.72 1,739.03 509,733 6.86 187,718 5.79 2.58 0.80
5 15-May 138.80 145.03 138.18 141.47 142.39 2.72 1,787.68 461,077 6.21 190,147 5.87 2.71 0.82
6 14-May 132.50 139.90 131.19 137.73 135.28 5.91 1,740.42 186,222 2.51 115,808 3.57 1.57 0.50
7 13-May 128.00 130.60 125.75 130.04 128.30 2.47 1,643.25 102,945 1.39 52,270 1.61 0.67 0.22
8 12-May 124.20 129.00 121.03 126.91 126.44 8.49 1,603.69 176,230 2.37 78,034 2.41 0.99 0.33
9 09-May 113.15 119.45 112.00 116.98 115.19 -1.83 1,478.21 305,223 4.11 136,127 4.20 1.57 0.58
10 08-May 125.00 125.10 117.50 119.16 121.34 -3.16 1,505.76 89,630 1.21 52,242 1.61 0.63 0.22
11 07-May 120.31 125.00 117.61 123.05 121.19 2.27 1,554.92 130,397 1.76 52,387 1.62 0.63 0.22
12 06-May 127.00 129.45 120.00 120.32 122.88 -5.08 1,520.42 138,092 1.86 77,147 2.38 0.95 0.33
13 05-May 129.85 129.85 126.50 126.76 127.66 -0.35 1,601.80 74,295 1.00 34,200 1.06 0.44 0.15
14 02-May 125.60 128.50 124.39 127.21 126.76 1.64 1,607.48 79,061 1.06 32,404 1.00 0.41 0.14
15 30-Apr 130.21 131.91 123.35 125.16 127.99 -3.88 1,581.58 111,926 1.51 60,349 1.86 0.77 0.26
16 29-Apr 129.50 131.29 126.15 130.21 129.55 0.13 1,645.39 114,589 1.54 49,339 1.52 0.64 0.21
17 28-Apr 125.50 133.00 125.50 130.04 130.06 2.25 1,643.25 105,787 1.42 47,727 1.47 0.62 0.20
18 25-Apr 138.00 138.29 126.35 127.18 129.31 -7.00 1,607.10 314,377 4.23 181,481 5.60 2.35 0.78
19 24-Apr 139.90 143.00 133.70 136.75 138.80 -2.42 1,728.04 241,673 3.25 97,612 3.01 1.35 0.42
20 23-Apr 141.00 142.09 137.94 140.14 139.54 -0.81 1,770.87 132,203 1.78 71,593 2.21 1.00 0.31
21 22-Apr 141.89 144.29 139.56 141.29 142.03 -0.35 1,785.41 132,569 1.78 70,429 2.17 1.00 0.30
22 21-Apr 139.55 144.51 137.16 141.78 141.72 2.63 1,791.60 204,356 2.75 95,492 2.95 1.35 0.41
23 17-Apr 130.40 143.50 130.39 138.15 137.86 5.91 1,745.73 590,325 7.95 273,292 8.43 3.77 1.17
24 16-Apr 133.06 133.92 127.55 130.44 131.15 -1.97 1,648.30 132,463 1.78 64,541 1.99 0.85 0.28
25 15-Apr 131.00 135.00 129.00 133.06 131.76 3.12 1,681.41 179,836 2.42 90,435 2.79 1.19 0.39
26 11-Apr 134.41 134.41 127.50 129.04 130.65 1.60 1,630.61 187,317 2.52 98,654 3.04 1.29 0.42
27 09-Apr 131.00 131.00 126.10 127.01 128.28 -2.94 1,604.96 105,916 1.43 58,896 1.82 0.76 0.25
28 08-Apr 129.99 135.00 128.20 130.86 130.74 5.09 1,653.61 196,267 2.64 93,742 2.89 1.23 0.40
29 07-Apr 110.00 128.25 109.01 124.52 122.96 -4.40 1,573.49 364,073 4.90 187,094 5.77 2.30 0.80
30 04-Apr 133.84 136.40 126.25 130.25 130.28 -2.25 1,645.90 578,405 7.79 221,224 6.83 2.88 0.95
31 03-Apr 125.70 134.83 125.41 133.25 132.03 4.09 1,683.81 647,304 8.71 272,389 8.41 3.60 1.17
32 02-Apr 120.25 133.59 118.86 128.01 127.35 6.48 1,617.59 1,506,323 20.27 389,698 12.03 4.96 1.67
33 01-Apr 119.00 122.15 117.18 120.22 119.53 0.64 1,519.16 205,531 2.77 92,064 2.84 1.10 0.39
34 28-Mar 119.50 125.00 116.00 119.46 119.81 -0.15 1,509.55 522,720 7.04 267,478 8.25 3.20 1.15
35 27-Mar 107.36 126.01 105.00 119.64 119.71 11.43 1,511.83 1,484,109 19.98 656,441 20.26 7.86 2.81
36 26-Mar 110.91 111.96 106.00 107.37 109.10 -1.58 1,356.78 309,705 4.17 164,294 5.07 1.79 0.70
37 25-Mar 119.50 119.50 106.82 109.09 112.07 -5.55 1,378.51 359,211 4.83 197,949 6.11 2.22 0.85
38 24-Mar 113.24 117.79 113.24 115.50 115.16 2.89 1,459.51 403,525 5.43 219,322 6.77 2.53 0.94
39 21-Mar 101.75 115.73 101.74 112.26 110.16 10.82 1,418.57 899,324 12.10 384,384 11.86 4.23 1.65
40 20-Mar 98.00 108.81 96.00 101.30 103.07 6.12 1,280.07 1,465,389 19.72 612,396 18.90 6.31 2.63
41 19-Mar 94.49 97.99 93.99 95.46 96.24 2.13 1,206.28 265,510 3.57 168,856 5.21 1.63 0.72
42 18-Mar 93.35 95.65 92.80 93.47 93.63 -1.42 1,181.13 232,811 3.13 171,766 5.30 1.61 0.74
43 17-Mar 94.52 97.72 92.51 94.82 95.35 2.75 1,198.19 217,308 2.92 122,459 3.78 1.17 0.52
44 13-Mar 98.00 98.00 90.56 92.28 93.39 -5.20 1,166.09 175,663 2.36 98,692 3.05 0.92 0.42
45 12-Mar 93.80 99.50 90.48 97.34 95.30 6.03 1,230.03 355,886 4.79 246,069 7.59 2.35 1.05
46 11-Mar 97.26 97.26 90.55 91.80 93.50 -5.61 1,160.03 170,349 2.29 108,060 3.33 1.01 0.46
47 10-Mar 97.00 99.58 95.51 97.26 97.54 1.65 1,229.02 255,742 3.44 216,416 6.68 2.11 0.93
48 07-Mar 92.90 97.49 91.34 95.68 95.19 3.33 1,209.06 192,844 2.60 142,785 4.41 1.36 0.61
49 06-Mar 89.76 96.95 88.85 92.60 93.28 5.31 1,170.14 335,692 4.52 221,486 6.83 2.07 0.95
50 05-Mar 88.00 89.29 84.48 87.93 86.38 1.49 1,111.12 425,685 5.73 255,635 7.89 2.21 1.10
51 04-Mar 88.50 90.89 86.10 86.64 88.14 -2.51 1,094.82 226,634 3.05 152,783 4.71 1.35 0.65
52 03-Mar 92.01 94.04 86.00 88.87 89.50 -4.28 1,123.00 236,030 3.18 134,049 4.14 1.20 0.57
53 28-Feb 99.00 99.00 91.50 92.84 93.69 -4.79 1,173.17 110,683 1.49 67,046 2.07 0.63 0.29
54 27-Feb 102.02 102.51 96.13 97.51 99.30 -4.42 1,232.18 73,009 0.98 45,927 1.42 0.46 0.20
55 25-Feb 101.99 103.36 100.73 102.02 102.20 -0.57 1,289.17 34,682 0.47 18,391 0.57 0.19 0.08
56 24-Feb 102.99 103.89 98.99 102.60 101.22 -0.82 1,296.50 58,405 0.79 30,971 0.96 0.31 0.13
57 21-Feb 102.00 105.23 101.50 103.45 103.66 0.52 1,307.24 94,111 1.27 49,009 1.51 0.51 0.21
58 20-Feb 100.00 104.30 99.05 102.91 102.71 1.17 1,300.42 91,940 1.24 50,497 1.56 0.52 0.22
59 19-Feb 96.73 104.00 96.57 101.72 101.52 5.57 1,285.38 98,385 1.32 45,599 1.41 0.46 0.20
60 18-Feb 102.10 103.09 95.25 96.35 97.88 -6.29 1,217.52 221,184 2.98 134,872 4.16 1.32 0.58
61 17-Feb 100.90 104.83 95.42 102.82 100.01 0.04 1,299.28 228,706 3.08 112,247 3.46 1.12 0.48
62 14-Feb 109.28 109.98 102.00 102.78 104.35 -5.93 1,298.78 92,515 1.25 44,426 1.37 0.46 0.19
63 13-Feb 107.98 111.95 107.08 109.26 110.11 1.67 1,380.66 101,102 1.36 48,591 1.50 0.54 0.21
64 12-Feb 108.62 110.78 104.00 107.47 107.40 -1.06 1,358.04 155,087 2.09 82,427 2.54 0.89 0.35
65 11-Feb 110.50 110.50 105.00 108.62 106.88 -0.24 1,372.57 138,270 1.86 83,795 2.59 0.90 0.36
66 10-Feb 112.05 115.00 106.35 108.88 110.26 -4.43 1,375.86 270,429 3.64 140,979 4.35 1.55 0.60
67 07-Feb 114.69 117.79 108.00 113.93 111.94 0.64 1,439.67 219,237 2.95 116,297 3.59 1.30 0.50

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