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: 45.84 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 29-Apr-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 21.0 Barrier: 24.31; Drift%: 5.26
Basic Industry: Civil Construction Total Equity: 131,121,078 Low52 Date: 20-Feb-2026 SHP: 42.25 / 0.94 / 0.37 / 56.44
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.0 / 30.12 Month: 31.2 / 25.0 Week: 27.05 / 22.0 Day: 25.73 / 23.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 23.80 25.73 23.80 25.66 25.30 2.64 336.46 4,580 3.48 0 0.00 0.00 1
2 06-Apr 23.01 25.00 23.01 25.00 24.00 3.95 327.00 4,889 3.72 0 0.00 0.00 1
3 02-Apr 23.50 24.05 23.50 24.05 23.56 -0.99 315.35 2,133 1.62 0 0.00 0.00 0
4 01-Apr 22.70 24.31 22.70 24.29 23.50 4.88 318.49 30,400 23.10 0 0.00 0.00 4
5 30-Mar 23.50 24.05 23.15 23.16 23.37 -4.93 303.68 7,053 5.36 0 0.00 0.00 1
6 27-Mar 25.99 25.99 23.55 24.36 24.34 -1.69 319.41 52,137 39.62 0 0.00 0.00 7
7 25-Mar 23.62 24.80 23.60 24.78 24.75 4.91 324.92 51,460 39.10 0 0.00 0.00 7
8 24-Mar 22.55 23.62 22.55 23.62 23.57 4.98 309.71 3,127 2.38 0 0.00 0.00 0
9 23-Mar 23.50 24.00 22.17 22.50 22.83 -3.56 295.02 49,746 37.80 0 0.00 0.00 7
10 20-Mar 24.88 24.88 22.60 23.33 23.32 -1.56 305.91 22,393 17.02 0 0.00 0.00 3
11 19-Mar 23.70 24.50 23.70 23.70 23.72 0.00 310.76 5,058 3.84 0 0.00 0.00 1
12 18-Mar 23.75 24.55 23.50 23.70 24.23 0.13 310.76 1,401 1.06 0 0.00 0.00 0
13 17-Mar 23.19 24.34 23.00 23.67 23.93 2.07 310.36 29,711 22.58 0 0.00 0.00 4
14 16-Mar 22.00 23.19 22.00 23.19 22.99 4.98 304.07 17,881 13.59 0 0.00 0.00 2
15 13-Mar 22.88 23.39 22.02 22.09 22.44 -3.45 289.65 2,556 1.94 0 0.00 0.00 0
16 12-Mar 22.50 23.53 22.01 22.88 22.20 -0.52 300.01 453,599 344.68 0 0.00 0.00 61
17 11-Mar 23.20 23.49 22.33 23.00 22.73 -2.13 301.00 27,785 21.11 0 0.00 0.00 4
18 10-Mar 23.01 24.50 22.65 23.50 23.15 -0.17 308.13 44,945 34.15 0 0.00 0.00 6
19 09-Mar 23.65 23.65 22.85 23.54 22.97 -2.12 308.66 43,989 33.43 0 0.00 0.00 6
20 06-Mar 25.35 25.55 24.01 24.05 24.25 -3.10 315.35 27,568 20.95 0 0.00 0.00 4
21 05-Mar 25.22 25.22 24.01 24.82 24.11 0.36 325.44 10,537 8.01 0 0.00 0.00 1
22 04-Mar 25.35 25.35 24.10 24.73 24.26 -2.48 324.26 26,544 20.17 0 0.00 0.00 4
23 02-Mar 25.70 25.70 24.42 25.36 25.14 -1.32 332.52 34,147 25.95 0 0.00 0.00 5
24 27-Feb 26.00 27.05 25.50 25.70 26.42 -1.23 336.98 72,256 54.91 0 0.00 0.00 10
25 26-Feb 25.21 26.44 25.21 26.02 26.14 3.29 341.18 118,129 89.76 0 0.00 0.00 16
26 25-Feb 24.00 25.20 23.50 25.19 24.91 4.96 330.29 93,331 70.92 0 0.00 0.00 13
27 24-Feb 23.50 24.05 22.06 24.00 23.78 3.99 314.00 49,505 37.62 0 0.00 0.00 7
28 23-Feb 23.50 23.50 22.00 23.08 22.83 2.40 302.63 3,465 2.63 0 0.00 0.00 0
29 20-Feb 21.70 22.58 21.00 22.54 21.92 3.58 295.55 15,653 11.89 0 0.00 0.00 2
30 19-Feb 22.63 23.50 21.76 21.76 21.79 -4.98 285.32 429,226 326.16 0 0.00 0.00 58
31 18-Feb 25.20 25.20 22.89 22.90 23.00 -4.94 300.27 367,975 279.62 0 0.00 0.00 50
32 17-Feb 25.71 25.71 24.09 24.09 24.25 -4.97 315.87 47,153 35.83 0 0.00 0.00 6
33 16-Feb 26.06 26.06 24.76 25.35 24.91 -2.72 332.39 58,124 44.17 0 0.00 0.00 8
34 13-Feb 27.08 27.08 26.06 26.06 26.10 -4.99 341.70 55,798 42.40 0 0.00 0.00 8
35 12-Feb 28.80 28.80 27.42 27.43 27.51 -4.95 359.67 13,717 10.42 0 0.00 0.00 2
36 11-Feb 29.69 29.69 27.10 28.86 28.05 1.23 378.42 53,854 40.92 0 0.00 0.00 7
37 10-Feb 28.52 28.52 27.00 28.51 28.33 4.93 373.83 86,995 66.11 0 0.00 0.00 12
38 09-Feb 26.20 27.17 26.20 27.17 26.86 4.98 356.26 26,447 20.10 0 0.00 0.00 4
39 06-Feb 25.88 25.88 24.25 25.88 25.84 4.99 339.34 106,262 80.75 0 0.00 0.00 14
40 05-Feb 24.65 24.65 24.65 24.65 24.65 4.98 323.21 43,933 33.38 0 0.00 0.00 6
41 04-Feb 22.89 23.48 22.01 23.48 23.37 4.96 307.87 13,412 10.19 0 0.00 0.00 2
42 03-Feb 22.65 22.93 22.11 22.37 22.18 0.77 293.32 5,206 3.96 0 0.00 0.00 1
43 02-Feb 23.40 23.40 21.83 22.20 21.91 -3.35 291.09 7,107 5.40 0 0.00 0.00 1
44 01-Feb 23.47 23.47 21.25 22.97 21.36 2.73 301.19 5,102 3.88 0 0.00 0.00 1
45 30-Jan 22.09 23.49 22.09 22.36 22.17 -3.83 293.19 11,600 8.81 0 0.00 0.00 2
46 29-Jan 23.67 23.67 22.04 23.25 23.19 0.22 304.86 25,409 19.31 0 0.00 0.00 3
47 28-Jan 22.26 23.35 21.20 23.20 22.25 4.22 304.20 13,253 10.07 0 0.00 0.00 2
48 27-Jan 24.60 24.60 22.26 22.26 22.51 -4.99 291.88 15,096 11.47 0 0.00 0.00 2
49 23-Jan 23.56 25.50 23.36 23.43 24.22 -4.68 307.22 12,276 9.33 0 0.00 0.00 2
50 22-Jan 25.38 25.38 23.56 24.58 23.74 -0.89 322.30 16,305 12.39 0 0.00 0.00 2
51 21-Jan 23.35 25.60 23.33 24.80 23.58 1.06 325.18 10,160 7.72 0 0.00 0.00 1
52 20-Jan 25.00 26.00 24.40 24.54 24.53 -3.39 321.77 20,603 15.66 0 0.00 0.00 3
53 19-Jan 26.24 26.24 25.11 25.40 25.48 -3.20 333.05 9,732 7.40 0 0.00 0.00 1
54 16-Jan 25.72 27.55 25.00 26.24 25.82 0.00 344.06 52,771 40.10 0 0.00 0.00 7
55 14-Jan 27.00 27.00 25.62 26.24 26.25 -2.20 344.06 7,590 5.77 0 0.00 0.00 1
56 13-Jan 27.00 27.00 26.15 26.83 26.58 0.71 351.80 9,481 7.20 0 0.00 0.00 1
57 12-Jan 26.50 27.40 26.15 26.64 26.59 2.03 349.31 39,440 29.97 0 0.00 0.00 5
58 09-Jan 26.00 26.72 25.51 26.11 26.24 2.59 342.36 32,706 24.85 0 0.00 0.00 4
59 08-Jan 26.24 26.95 24.97 25.45 25.18 -3.16 333.70 13,067 9.93 0 0.00 0.00 2
60 07-Jan 27.85 27.85 25.51 26.28 25.94 -2.12 344.59 16,416 12.47 0 0.00 0.00 2
61 06-Jan 26.50 26.99 25.50 26.85 26.04 1.36 352.06 2,348 1.78 0 0.00 0.00 0
62 05-Jan 26.08 27.24 25.58 26.49 26.27 1.57 347.34 9,757 7.41 0 0.00 0.00 1
63 02-Jan 26.50 26.85 25.75 26.08 26.19 -1.95 341.96 2,301 1.75 0 0.00 0.00 0
64 01-Jan 26.00 26.70 25.76 26.60 26.05 -0.56 348.78 1,789 1.36 0 0.00 0.00 0
65 31-Dec 27.00 27.15 26.40 26.75 26.57 1.40 350.75 1,315 1.00 0 0.00 0.00 0
66 30-Dec 26.38 26.41 26.38 26.38 26.39 -3.33 345.90 3,465 2.63 0 0.00 0.00 0
67 29-Dec 27.35 27.35 25.90 27.29 26.50 1.34 357.83 3,468 2.64 0 0.00 0.00 0

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    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com