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: 30.12 Barrier: 33.87; Drift%: -5.22
Basic Industry: Civil Construction Total Equity: 131,121,078 Low52 Date: 13-Mar-2025 SHP: 42.25 / 0.88 / 0.37 / 56.52
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.0 / 30.12 Month: 37.75 / 32.51 Week: 35.0 / 32.3 Day: 32.8 / 31.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 32.70 32.80 31.50 32.19 32.68 2.94 422.08 17,036 298.88 0 0.00 0.00 2
2 26-Aug 32.40 32.90 31.10 31.27 31.58 -3.49 410.02 16,127 282.93 0 0.00 0.00 2
3 25-Aug 33.87 33.87 32.20 32.40 32.52 -4.34 424.83 26,733 469.00 0 0.00 0.00 4
4 22-Aug 34.00 34.68 33.00 33.87 33.55 -0.94 444.11 882 15.47 0 0.00 0.00 0
5 21-Aug 33.00 34.90 32.55 34.19 33.76 1.60 448.30 7,404 129.89 0 0.00 0.00 1
6 20-Aug 33.49 34.40 32.98 33.65 33.84 1.42 441.22 6,790 119.12 0 0.00 0.00 1
7 19-Aug 32.70 33.50 32.51 33.18 32.81 0.55 435.06 3,731 65.46 0 0.00 0.00 1
8 18-Aug 34.05 34.45 32.50 33.00 32.87 -1.14 432.00 2,438 42.77 0 0.00 0.00 0
9 14-Aug 34.95 34.95 33.00 33.38 34.65 -0.48 437.68 1,461 25.63 0 0.00 0.00 0
10 13-Aug 35.00 35.00 32.35 33.54 33.21 -1.03 439.78 5,504 96.56 0 0.00 0.00 1
11 12-Aug 35.00 35.00 32.31 33.89 32.43 0.12 444.37 18,181 318.96 0 0.00 0.00 2
12 11-Aug 34.00 34.00 32.30 33.85 33.06 3.01 443.84 8,861 155.46 0 0.00 0.00 1
13 08-Aug 32.59 34.35 32.59 32.86 32.86 -2.17 430.86 2,831 49.67 0 0.00 0.00 0
14 07-Aug 35.00 35.00 32.50 33.59 32.94 0.27 440.44 3,362 58.98 0 0.00 0.00 0
15 06-Aug 34.98 35.00 33.23 33.50 33.39 -4.23 439.26 7,866 138.00 0 0.00 0.00 1
16 05-Aug 35.15 35.15 33.16 34.98 34.06 0.58 458.66 8,104 142.18 0 0.00 0.00 1
17 04-Aug 35.00 35.58 34.10 34.78 35.02 2.63 456.04 4,908 86.11 0 0.00 0.00 1
18 01-Aug 34.25 35.65 33.65 33.89 34.44 -3.61 444.37 12,834 225.16 0 0.00 0.00 2
19 31-Jul 34.00 36.00 34.00 35.16 35.48 1.68 461.02 12,654 222.00 0 0.00 0.00 2
20 30-Jul 35.29 35.30 33.56 34.58 34.66 -2.01 453.42 4,108 72.07 0 0.00 0.00 1
21 29-Jul 34.49 35.30 34.49 35.29 35.22 2.32 462.73 56 0.98 0 0.00 0.00 0
22 28-Jul 35.90 35.90 34.00 34.49 34.32 -0.35 452.24 5,494 96.39 0 0.00 0.00 1
23 25-Jul 35.50 35.95 34.11 34.61 35.42 -2.51 453.81 56,855 997.46 0 0.00 0.00 8
24 24-Jul 35.70 36.40 34.78 35.50 35.12 -0.78 465.48 11,571 203.00 0 0.00 0.00 2
25 23-Jul 36.35 36.35 34.60 35.78 34.99 3.26 469.15 5,960 104.56 0 0.00 0.00 1
26 22-Jul 35.80 36.44 34.58 34.65 35.35 -2.39 454.33 2,984 52.35 0 0.00 0.00 0
27 21-Jul 36.37 37.75 35.50 35.50 36.40 -2.39 465.48 1,679 29.46 0 0.00 0.00 0
28 18-Jul 35.27 36.60 35.00 36.37 35.97 3.12 476.89 2,006 35.19 0 0.00 0.00 0
29 17-Jul 34.51 36.69 34.51 35.27 34.86 -0.51 462.46 1,892 33.19 0 0.00 0.00 0
30 16-Jul 36.59 36.70 34.50 35.45 35.34 -1.17 464.82 16,223 284.61 0 0.00 0.00 2
31 15-Jul 36.00 37.39 35.00 35.87 36.01 0.62 470.33 1,265 22.19 0 0.00 0.00 0
32 14-Jul 33.98 35.67 33.30 35.65 35.01 4.91 467.45 39,077 685.56 0 0.00 0.00 5
33 11-Jul 33.80 35.00 33.51 33.98 34.42 0.53 445.55 9,613 168.65 0 0.00 0.00 1
34 10-Jul 33.99 34.35 33.80 33.80 34.00 -2.17 443.19 4,650 81.58 0 0.00 0.00 1
35 09-Jul 32.80 35.30 32.80 34.55 34.21 0.70 453.02 1,567 27.49 0 0.00 0.00 0
36 08-Jul 35.30 35.30 34.00 34.31 34.24 -2.86 449.88 29,035 509.39 0 0.00 0.00 4
37 07-Jul 34.00 35.75 34.00 35.32 34.25 1.64 463.12 3,566 62.56 0 0.00 0.00 0
38 04-Jul 34.92 35.90 33.56 34.75 34.67 -0.49 455.65 14,618 256.46 0 0.00 0.00 2
39 03-Jul 33.09 35.00 32.57 34.92 34.76 3.41 457.87 9,370 164.39 0 0.00 0.00 1
40 02-Jul 33.81 35.89 33.00 33.77 33.49 -2.12 442.80 13,354 234.28 0 0.00 0.00 2
41 01-Jul 32.51 35.50 32.51 34.50 33.46 1.26 452.37 26,207 459.77 0 0.00 0.00 4
42 30-Jun 33.13 35.00 33.13 34.07 34.11 0.77 446.73 4,665 81.84 0 0.00 0.00 1
43 27-Jun 35.37 35.37 32.50 33.81 34.68 0.36 443.32 5,698 99.96 0 0.00 0.00 1
44 26-Jun 35.00 36.00 33.25 33.69 33.82 -3.74 441.75 11,615 203.77 0 0.00 0.00 2
45 25-Jun 34.50 36.00 33.25 35.00 34.46 1.45 458.00 15,106 265.02 0 0.00 0.00 2
46 24-Jun 35.00 35.89 34.10 34.50 34.36 0.29 452.37 4,856 85.19 0 0.00 0.00 1
47 23-Jun 34.15 34.96 34.15 34.40 34.27 -4.31 451.06 26,106 458.00 0 0.00 0.00 4
48 20-Jun 34.35 35.97 34.35 35.95 35.84 4.93 471.38 20,040 351.58 0 0.00 0.00 3
49 19-Jun 34.70 36.70 34.20 34.26 34.96 -3.98 449.22 12,418 217.86 0 0.00 0.00 2
50 18-Jun 36.50 36.50 35.21 35.68 36.00 -3.31 467.84 6,310 110.70 0 0.00 0.00 1
51 17-Jun 35.51 37.75 35.00 36.90 35.83 2.44 483.84 5,306 93.09 0 0.00 0.00 1
52 16-Jun 36.63 37.30 35.82 36.02 36.18 -3.43 472.30 5,631 98.79 0 0.00 0.00 1
53 13-Jun 38.40 38.40 36.10 37.30 36.51 -1.58 489.08 1,765 30.96 0 0.00 0.00 0
54 12-Jun 38.00 38.75 36.51 37.90 37.36 -0.26 496.95 5,951 104.40 0 0.00 0.00 1
55 11-Jun 39.00 39.35 37.00 38.00 37.65 1.36 498.00 20,250 355.26 0 0.00 0.00 3
56 10-Jun 37.77 37.95 36.57 37.49 36.84 -0.74 491.57 5,325 93.42 0 0.00 0.00 1
57 09-Jun 36.80 38.44 36.80 37.77 36.98 2.64 495.24 2,182 38.28 0 0.00 0.00 0
58 06-Jun 39.00 39.50 36.50 36.80 36.95 -3.13 482.53 6,815 119.56 0 0.00 0.00 1
59 05-Jun 39.00 39.00 37.30 37.99 37.90 2.04 498.13 2,428 42.60 0 0.00 0.00 0
60 04-Jun 37.90 39.00 36.22 37.23 37.29 -1.77 488.16 7,924 139.02 0 0.00 0.00 1
61 03-Jun 36.50 38.90 36.50 37.90 37.38 -0.73 496.95 6,583 115.49 0 0.00 0.00 1
62 02-Jun 39.02 39.02 37.05 38.18 38.27 2.72 500.62 23,100 405.26 0 0.00 0.00 3
63 30-May 37.51 38.00 37.04 37.17 37.55 -4.67 487.38 34,981 613.70 0 0.00 0.00 5
64 29-May 40.75 40.75 37.50 38.99 37.84 0.23 511.24 13,658 239.61 0 0.00 0.00 2
65 28-May 39.94 39.94 38.05 38.90 38.48 -2.60 510.06 8,563 150.23 0 0.00 0.00 1
66 27-May 38.35 40.70 38.35 39.94 38.79 2.25 523.70 4,845 85.00 0 0.00 0.00 1
67 26-May 39.00 41.35 38.03 39.06 38.97 -1.36 512.16 6,706 117.65 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    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com