Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HILINFRA, Highway Infrastructure Limited, INE00RL01028, Listing: 12-Aug-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: None High52 Price: 131.4 Mkt_Cap Category: ('Others', 'Others')
Sector: Services Lot Size: 1 High52 Date: 14-Aug-2025 Bumper: -; Drift%: -
Industry: Transport Infrastructure Face Value: 5; VWAP21: Low52 Price: 40.6 Barrier: 46.7; Drift%: 2.48
Basic Industry: Road Assets - Toll Annuity Hybrid-Annuity Total Equity: 71,720,632 Low52 Date: 30-Mar-2026 SHP: 70.04 / 0.04 / 0.66 / 29.25
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 70.8 / 55.9 Week: 58.0 / 54.95 Day: 48.6 / 46.77 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 47.90 48.60 46.77 47.89 47.60 0.86 343.47 183,313 2.99 98,207 2.84 0.47 47
2 06-Apr 47.96 47.96 45.70 47.48 47.16 1.28 340.53 79,056 1.29 38,982 1.13 0.18 19
3 02-Apr 45.90 47.80 44.15 46.88 45.85 1.27 336.23 134,257 2.19 78,279 2.26 0.36 37
4 01-Apr 43.49 46.70 42.00 46.29 44.86 12.82 331.99 252,260 4.11 138,741 4.01 0.62 66
5 30-Mar 43.59 44.20 40.60 41.03 41.92 -6.28 294.27 395,179 6.44 225,225 6.50 0.94 107
6 27-Mar 47.00 47.01 43.28 43.78 44.97 -5.69 313.99 327,846 5.35 205,184 5.92 0.92 98
7 25-Mar 47.89 48.50 46.00 46.42 47.46 -1.67 332.93 199,560 3.25 117,757 3.40 0.56 56
8 24-Mar 46.50 47.50 46.25 47.21 47.03 2.63 338.59 292,371 4.77 146,947 4.24 0.69 70
9 23-Mar 48.83 48.83 45.75 46.00 46.40 -4.58 329.00 189,724 3.09 118,163 3.41 0.55 56
10 20-Mar 48.19 49.25 48.00 48.21 48.49 0.06 345.77 127,944 2.09 64,549 1.86 0.31 31
11 19-Mar 49.55 50.22 47.70 48.18 48.73 -4.88 345.55 153,305 2.50 84,485 2.44 0.41 40
12 18-Mar 49.00 50.83 48.91 50.65 50.06 4.03 363.27 135,930 2.22 84,343 2.44 0.42 40
13 17-Mar 50.36 50.39 48.40 48.69 48.86 -0.92 349.21 125,470 2.05 71,826 2.07 0.35 34
14 16-Mar 49.32 49.91 48.80 49.14 49.18 -1.86 352.44 124,810 2.04 76,124 2.20 0.37 36
15 13-Mar 50.95 51.89 49.93 50.07 50.45 -1.71 359.11 109,503 1.79 73,193 2.11 0.37 35
16 12-Mar 50.90 51.69 49.66 50.94 50.60 0.30 365.34 98,018 1.60 51,773 1.49 0.26 25
17 11-Mar 51.91 52.47 50.20 50.79 51.55 -0.68 364.27 148,519 2.42 61,989 1.79 0.32 30
18 10-Mar 50.09 52.50 49.68 51.14 50.74 4.22 366.78 123,388 2.01 57,502 1.66 0.29 27
19 09-Mar 50.59 50.59 47.47 49.07 49.25 -3.02 351.93 130,557 2.13 83,105 2.40 0.41 40
20 06-Mar 52.96 52.96 50.00 50.60 50.77 -3.08 362.91 196,411 3.20 116,376 3.36 0.59 55
21 05-Mar 51.67 53.37 51.67 52.21 52.39 1.01 374.45 105,363 1.72 59,986 1.73 0.31 29
22 04-Mar 51.61 53.57 50.66 51.69 51.33 -1.84 370.72 168,181 2.74 87,846 2.54 0.45 42
23 02-Mar 50.71 54.00 50.71 52.66 52.47 -4.64 377.68 257,281 4.20 120,075 3.47 0.63 57
24 27-Feb 56.00 56.00 55.00 55.22 55.18 -0.61 396.04 61,317 1.00 36,984 1.07 0.20 18
25 26-Feb 56.00 57.00 55.06 55.56 55.68 0.02 398.48 83,313 1.36 43,410 1.25 0.24 21
26 25-Feb 56.80 56.81 55.11 55.55 55.88 -2.71 398.41 90,714 1.48 51,739 1.49 0.29 25
27 24-Feb 57.00 57.60 54.95 57.10 56.14 0.42 409.52 172,886 2.82 81,050 2.34 0.46 39
28 23-Feb 58.00 58.00 56.00 56.86 56.69 3.04 407.80 271,542 4.43 62,540 1.81 0.35 30
29 20-Feb 55.56 55.99 54.52 55.18 54.89 -0.72 395.75 66,830 1.09 34,632 1.00 0.19 17
30 19-Feb 56.41 57.14 55.00 55.58 55.56 -1.47 398.62 106,530 1.74 67,790 1.96 0.38 32
31 18-Feb 57.51 58.09 55.70 56.41 57.04 -2.84 404.58 354,495 5.78 143,898 4.15 0.82 69
32 17-Feb 55.42 60.47 55.37 58.06 57.84 7.18 416.41 1,510,449 24.63 222,816 6.43 1.29 106
33 16-Feb 54.80 54.80 53.54 54.17 53.94 -2.26 388.51 96,558 1.57 51,573 1.49 0.28 25
34 13-Feb 56.49 56.50 55.06 55.42 55.64 -2.55 397.48 145,106 2.37 72,477 2.09 0.40 35
35 12-Feb 56.87 57.50 55.52 56.87 56.25 0.00 407.88 195,597 3.19 102,668 2.96 0.58 49
36 11-Feb 56.48 57.67 54.57 56.87 56.47 1.72 407.88 255,214 4.16 108,798 3.14 0.61 52
37 10-Feb 54.30 56.35 54.05 55.91 55.56 3.65 400.99 242,836 3.96 109,666 3.17 0.61 52
38 09-Feb 53.00 54.25 53.00 53.94 53.72 1.26 386.86 158,506 2.58 104,907 3.03 0.56 50
39 06-Feb 52.20 53.95 51.58 53.27 52.66 1.02 382.06 112,342 1.83 65,292 1.89 0.34 33
40 05-Feb 55.80 55.80 52.08 52.73 52.81 -2.55 378.18 139,274 2.27 62,173 1.80 0.33 31
41 04-Feb 52.93 54.39 52.20 54.11 53.32 3.66 388.08 200,168 3.26 106,091 3.06 0.57 53
42 03-Feb 53.89 53.89 51.61 52.20 52.04 1.18 374.38 188,508 3.07 85,372 2.47 0.44 43
43 02-Feb 52.98 54.00 50.83 51.59 51.95 -1.05 370.01 214,298 3.49 90,876 2.62 0.47 45
44 01-Feb 52.00 53.75 51.23 52.14 52.36 2.28 373.95 232,299 3.79 84,410 2.44 0.44 42
45 30-Jan 50.10 51.68 49.49 50.98 50.61 0.28 365.63 213,270 3.48 90,134 2.60 0.46 45
46 29-Jan 51.54 51.63 50.05 50.84 50.65 -0.92 364.63 138,324 2.26 74,137 2.14 0.38 37
47 28-Jan 51.88 52.37 50.50 51.31 51.27 -0.81 368.00 159,114 2.59 78,172 2.26 0.40 39
48 27-Jan 52.70 54.28 49.50 51.73 52.01 1.93 371.01 486,744 7.94 96,541 2.79 0.50 48
49 23-Jan 52.50 52.50 50.11 50.75 51.16 -2.23 363.98 135,413 2.21 79,882 2.31 0.41 40
50 22-Jan 51.60 52.68 50.89 51.91 51.64 1.07 372.30 144,692 2.36 73,282 2.12 0.38 37
51 21-Jan 53.44 54.06 50.96 51.36 52.16 -3.89 368.36 420,559 6.86 163,303 4.72 0.85 81
52 20-Jan 56.40 56.70 53.04 53.44 54.54 -1.96 383.28 272,619 4.45 104,858 3.03 0.57 52
53 19-Jan 55.50 55.50 54.01 54.51 54.58 -2.01 390.95 119,613 1.95 70,629 2.04 0.39 35
54 16-Jan 54.76 56.25 54.59 55.63 55.29 1.59 398.98 223,607 3.65 81,374 2.35 0.45 41
55 14-Jan 55.25 55.59 54.31 54.76 54.92 -0.94 392.74 132,872 2.17 91,558 2.64 0.50 46
56 13-Jan 55.80 55.89 54.85 55.28 55.30 -0.09 396.47 281,038 4.58 123,997 3.58 0.69 62
57 12-Jan 58.02 58.19 54.31 55.33 56.19 -5.32 396.83 386,359 6.30 237,044 6.84 1.33 118
58 09-Jan 62.08 62.13 57.12 58.44 59.54 0.62 419.14 744,905 12.15 139,428 4.03 0.83 70
59 08-Jan 60.20 60.43 57.41 58.08 58.30 -3.36 416.55 159,198 2.60 80,007 2.31 0.47 40
60 07-Jan 60.00 60.74 58.89 60.10 59.87 1.25 431.04 139,233 2.27 60,290 1.74 0.36 30
61 06-Jan 62.00 63.37 58.82 59.36 60.48 1.16 425.73 660,343 10.77 179,873 5.19 1.09 90
62 05-Jan 60.01 60.56 58.41 58.68 58.94 -2.02 420.86 146,052 2.38 79,044 2.28 0.47 39
63 02-Jan 58.39 60.15 57.50 59.89 59.01 3.74 429.53 265,061 4.32 142,386 4.11 0.84 71
64 01-Jan 58.89 58.89 57.51 57.73 57.87 -1.06 414.04 101,939 1.66 59,547 1.72 0.34 30
65 31-Dec 56.35 58.50 56.35 58.35 57.97 2.78 418.49 183,759 3.00 85,435 2.47 0.50 43
66 30-Dec 56.94 57.68 55.96 56.77 56.89 0.28 407.16 206,270 3.36 82,572 2.38 0.47 41
67 29-Dec 58.05 58.82 56.05 56.61 57.07 -1.96 406.01 189,676 3.09 97,156 2.81 0.55 48

Similar Stocks: HILINFRA    GAYAHWS    MEP   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com