Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IL&FSENGG, IL&FS Engineering and Construction Company Limited, INE369I01014, Listing: 25-Oct-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 48.95 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 01-Nov-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 24.17 Barrier: 35.5; Drift%: -4.47
Basic Industry: Civil Construction Total Equity: 131,121,078 Low52 Date: 11-Jul-2024 SHP: 42.25 / 0.88 / 0.37 / 56.5
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.0 / 30.12 Month: 45.67 / 36.5 Week: 35.9 / 32.51 Day: 35.0 / 33.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 33.80 35.00 33.51 33.98 34.42 0.53 445.55 9,613 14.54 0 0.00 0.00 1
2 10-Jul 33.99 34.35 33.80 33.80 34.00 -2.17 443.19 4,650 7.03 0 0.00 0.00 1
3 09-Jul 32.80 35.30 32.80 34.55 34.21 0.70 453.02 1,567 2.37 0 0.00 0.00 0
4 08-Jul 35.30 35.30 34.00 34.31 34.24 -2.86 449.88 29,035 43.93 0 0.00 0.00 4
5 07-Jul 34.00 35.75 34.00 35.32 34.25 1.64 463.12 3,566 5.39 0 0.00 0.00 0
6 04-Jul 34.92 35.90 33.56 34.75 34.67 -0.49 455.65 14,618 22.11 0 0.00 0.00 2
7 03-Jul 33.09 35.00 32.57 34.92 34.76 3.41 457.87 9,370 14.18 0 0.00 0.00 1
8 02-Jul 33.81 35.89 33.00 33.77 33.49 -2.12 442.80 13,354 20.20 0 0.00 0.00 2
9 01-Jul 32.51 35.50 32.51 34.50 33.46 1.26 452.37 26,207 39.65 0 0.00 0.00 4
10 30-Jun 33.13 35.00 33.13 34.07 34.11 0.77 446.73 4,665 7.06 0 0.00 0.00 1
11 27-Jun 35.37 35.37 32.50 33.81 34.68 0.36 443.32 5,698 8.62 0 0.00 0.00 1
12 26-Jun 35.00 36.00 33.25 33.69 33.82 -3.74 441.75 11,615 17.57 0 0.00 0.00 2
13 25-Jun 34.50 36.00 33.25 35.00 34.46 1.45 458.00 15,106 22.85 0 0.00 0.00 2
14 24-Jun 35.00 35.89 34.10 34.50 34.36 0.29 452.37 4,856 7.35 0 0.00 0.00 1
15 23-Jun 34.15 34.96 34.15 34.40 34.27 -4.31 451.06 26,106 39.49 0 0.00 0.00 4
16 20-Jun 34.35 35.97 34.35 35.95 35.84 4.93 471.38 20,040 30.32 0 0.00 0.00 3
17 19-Jun 34.70 36.70 34.20 34.26 34.96 -3.98 449.22 12,418 18.79 0 0.00 0.00 2
18 18-Jun 36.50 36.50 35.21 35.68 36.00 -3.31 467.84 6,310 9.55 0 0.00 0.00 1
19 17-Jun 35.51 37.75 35.00 36.90 35.83 2.44 483.84 5,306 8.03 0 0.00 0.00 1
20 16-Jun 36.63 37.30 35.82 36.02 36.18 -3.43 472.30 5,631 8.52 0 0.00 0.00 1
21 13-Jun 38.40 38.40 36.10 37.30 36.51 -1.58 489.08 1,765 2.67 0 0.00 0.00 0
22 12-Jun 38.00 38.75 36.51 37.90 37.36 -0.26 496.95 5,951 9.00 0 0.00 0.00 1
23 11-Jun 39.00 39.35 37.00 38.00 37.65 1.36 498.00 20,250 30.64 0 0.00 0.00 3
24 10-Jun 37.77 37.95 36.57 37.49 36.84 -0.74 491.57 5,325 8.06 0 0.00 0.00 1
25 09-Jun 36.80 38.44 36.80 37.77 36.98 2.64 495.24 2,182 3.30 0 0.00 0.00 0
26 06-Jun 39.00 39.50 36.50 36.80 36.95 -3.13 482.53 6,815 10.31 0 0.00 0.00 1
27 05-Jun 39.00 39.00 37.30 37.99 37.90 2.04 498.13 2,428 3.67 0 0.00 0.00 0
28 04-Jun 37.90 39.00 36.22 37.23 37.29 -1.77 488.16 7,924 11.99 0 0.00 0.00 1
29 03-Jun 36.50 38.90 36.50 37.90 37.38 -0.73 496.95 6,583 9.96 0 0.00 0.00 1
30 02-Jun 39.02 39.02 37.05 38.18 38.27 2.72 500.62 23,100 34.95 0 0.00 0.00 3
31 30-May 37.51 38.00 37.04 37.17 37.55 -4.67 487.38 34,981 52.92 0 0.00 0.00 5
32 29-May 40.75 40.75 37.50 38.99 37.84 0.23 511.24 13,658 20.66 0 0.00 0.00 2
33 28-May 39.94 39.94 38.05 38.90 38.48 -2.60 510.06 8,563 12.95 0 0.00 0.00 1
34 27-May 38.35 40.70 38.35 39.94 38.79 2.25 523.70 4,845 7.33 0 0.00 0.00 1
35 26-May 39.00 41.35 38.03 39.06 38.97 -1.36 512.16 6,706 10.15 0 0.00 0.00 1
36 23-May 39.84 39.84 38.63 39.60 38.80 -2.58 519.24 7,394 11.19 0 0.00 0.00 1
37 22-May 37.70 40.68 37.70 40.65 40.10 2.52 533.01 1,650 2.50 0 0.00 0.00 0
38 21-May 40.67 41.77 39.20 39.65 40.00 -2.51 519.90 1,202 1.82 0 0.00 0.00 0
39 20-May 41.99 42.21 38.61 40.67 40.79 1.17 533.27 32,805 49.63 0 0.00 0.00 4
40 19-May 41.99 43.25 40.00 40.20 41.09 -4.26 527.11 69,456 105.08 0 0.00 0.00 9
41 16-May 40.68 42.65 40.68 41.99 42.16 3.22 550.58 18,473 27.95 0 0.00 0.00 2
42 15-May 39.20 40.95 39.15 40.68 39.90 4.31 533.40 23,729 35.90 0 0.00 0.00 3
43 14-May 38.05 40.50 38.05 39.00 38.56 -1.81 511.00 3,112 4.71 0 0.00 0.00 0
44 13-May 39.00 39.78 38.22 39.72 38.56 -0.18 520.81 4,007 6.06 0 0.00 0.00 1
45 12-May 40.42 40.42 37.51 39.79 39.86 3.35 521.73 2,133 3.23 0 0.00 0.00 0
46 09-May 37.36 38.50 36.50 38.50 38.23 3.05 504.82 8,123 12.29 0 0.00 0.00 1
47 08-May 39.40 39.40 37.27 37.36 37.78 -4.79 489.87 18,368 27.79 0 0.00 0.00 2
48 07-May 40.00 40.00 38.00 39.24 38.98 -1.90 514.52 13,759 20.82 0 0.00 0.00 2
49 06-May 41.00 41.10 40.00 40.00 40.18 -2.63 524.00 14,624 22.12 0 0.00 0.00 2
50 05-May 42.01 44.49 41.00 41.08 41.56 -3.91 538.65 16,125 24.39 0 0.00 0.00 2
51 02-May 43.50 45.67 42.01 42.75 44.01 -1.72 560.54 28,592 43.26 0 0.00 0.00 4
52 30-Apr 45.63 45.74 43.34 43.50 44.54 -4.67 570.38 12,121 18.34 0 0.00 0.00 2
53 29-Apr 43.66 45.84 42.05 45.63 44.49 4.51 598.31 42,591 64.43 0 0.00 0.00 6
54 28-Apr 39.60 43.66 39.51 43.66 42.80 4.98 572.47 29,989 45.37 0 0.00 0.00 4
55 25-Apr 44.00 45.64 41.29 41.59 43.46 -4.32 545.33 40,470 61.23 0 0.00 0.00 5
56 24-Apr 43.47 43.47 43.47 43.47 43.47 5.00 569.98 2,813 4.26 0 0.00 0.00 0
57 23-Apr 38.00 41.40 38.00 41.40 41.23 5.00 542.84 6,307 9.54 0 0.00 0.00 1
58 22-Apr 38.50 39.43 38.50 39.43 39.40 4.98 517.01 22,904 34.65 0 0.00 0.00 3
59 21-Apr 36.60 39.50 36.60 37.56 38.55 -2.44 492.49 11,795 17.84 0 0.00 0.00 2
60 17-Apr 38.00 38.50 38.00 38.50 38.17 1.40 504.82 3,684 5.57 0 0.00 0.00 0
61 16-Apr 39.70 39.70 36.93 37.97 37.84 -2.34 497.87 5,956 9.01 0 0.00 0.00 1
62 15-Apr 36.57 39.30 36.57 38.88 37.72 3.79 509.80 5,469 8.27 0 0.00 0.00 1
63 11-Apr 38.15 38.15 36.12 37.46 36.58 -0.56 491.18 9,396 14.21 0 0.00 0.00 1
64 09-Apr 38.10 38.28 36.30 37.67 37.56 -0.45 493.93 660 1.00 0 0.00 0.00 0
65 08-Apr 38.00 38.65 36.10 37.84 36.55 -0.26 496.16 34,932 52.85 0 0.00 0.00 5
66 07-Apr 36.90 38.81 36.50 37.94 37.00 2.21 497.47 19,560 29.59 0 0.00 0.00 3
67 04-Apr 37.01 39.10 36.41 37.12 37.91 -2.70 486.72 7,326 11.08 0 0.00 0.00 1

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