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: 47.0 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 02-Jan-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 25.42 Barrier: 28.93; Drift%: -7.99
Basic Industry: Civil Construction Total Equity: 131,121,078 Low52 Date: 10-Nov-2025 SHP: 42.25 / 0.88 / 0.37 / 56.51
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.0 / 30.12 Month: 34.49 / 28.41 Week: 30.19 / 26.25 Day: 26.99 / 25.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 26.99 26.99 25.50 26.79 26.68 1.71 351.27 2,264 6.02 0 0.00 0.00 0
2 11-Nov 27.04 27.04 25.52 26.34 25.58 -0.19 345.37 24,869 66.14 0 0.00 0.00 3
3 10-Nov 27.42 27.42 25.42 26.39 25.77 -1.38 346.03 14,005 37.25 0 0.00 0.00 2
4 07-Nov 26.97 26.97 25.62 26.76 26.00 -0.78 350.88 28,026 74.54 0 0.00 0.00 4
5 06-Nov 27.23 27.23 26.10 26.97 26.57 -0.95 353.63 7,978 21.22 0 0.00 0.00 1
6 04-Nov 27.01 28.40 26.90 27.23 27.18 -2.85 357.04 23,742 63.14 0 0.00 0.00 3
7 03-Nov 28.40 28.93 27.10 28.03 28.70 1.71 367.53 47,802 127.13 0 0.00 0.00 6
8 31-Oct 27.43 28.50 26.60 27.56 27.24 -1.54 361.37 13,607 36.19 0 0.00 0.00 2
9 30-Oct 28.90 29.50 27.72 27.99 28.49 -3.15 367.01 12,313 32.75 0 0.00 0.00 2
10 29-Oct 29.50 30.19 28.27 28.90 29.48 -0.45 378.94 25,027 66.56 0 0.00 0.00 3
11 28-Oct 28.35 29.55 27.11 29.03 29.12 2.40 380.64 12,701 33.78 0 0.00 0.00 2
12 27-Oct 27.00 28.35 26.25 28.35 28.05 5.00 371.73 30,320 80.64 0 0.00 0.00 4
13 24-Oct 28.10 28.10 27.00 27.00 27.29 -2.00 354.00 21,877 58.18 0 0.00 0.00 3
14 23-Oct 28.50 28.50 26.50 27.55 27.27 0.55 361.24 16,596 44.14 0 0.00 0.00 2
15 21-Oct 27.50 27.50 27.40 27.40 27.42 3.51 359.27 375 1.00 0 0.00 0.00 0
16 20-Oct 26.42 26.99 25.81 26.47 26.39 0.19 347.08 5,193 13.81 0 0.00 0.00 1
17 17-Oct 27.00 27.65 25.65 26.42 26.09 -2.15 346.42 7,867 20.92 0 0.00 0.00 1
18 16-Oct 28.30 28.30 27.00 27.00 27.10 0.00 354.00 25,964 69.05 0 0.00 0.00 4
19 15-Oct 27.68 28.40 26.30 27.00 27.14 -2.46 354.00 4,209 11.19 0 0.00 0.00 1
20 14-Oct 27.05 28.10 26.90 27.68 27.00 3.05 362.94 5,330 14.18 0 0.00 0.00 1
21 13-Oct 27.37 28.50 26.82 26.86 26.96 -1.86 352.19 43,752 116.36 0 0.00 0.00 6
22 10-Oct 27.75 28.89 27.00 27.37 27.55 -1.37 358.88 2,876 7.65 0 0.00 0.00 0
23 09-Oct 29.37 29.37 27.51 27.75 27.84 -3.61 363.86 22,561 60.00 0 0.00 0.00 3
24 08-Oct 28.21 29.00 27.01 28.79 28.36 2.06 377.50 8,034 21.37 0 0.00 0.00 1
25 07-Oct 27.00 28.60 26.95 28.21 28.04 2.58 369.89 25,212 67.05 0 0.00 0.00 3
26 06-Oct 27.70 27.70 26.35 27.50 26.69 -0.87 360.58 9,898 26.32 0 0.00 0.00 1
27 03-Oct 29.20 29.50 27.74 27.74 28.00 -5.00 363.73 31,747 84.43 0 0.00 0.00 4
28 01-Oct 31.50 31.50 29.20 29.20 29.56 -5.01 382.87 7,841 20.85 0 0.00 0.00 1
29 30-Sep 30.30 31.00 29.62 30.74 30.75 2.26 403.07 9,298 24.73 0 0.00 0.00 1
30 29-Sep 29.73 30.40 29.73 30.06 29.96 -0.92 394.15 2,488 6.62 0 0.00 0.00 0
31 26-Sep 28.41 30.80 28.41 30.34 29.96 1.64 397.82 1,823 4.85 0 0.00 0.00 0
32 25-Sep 31.15 31.18 29.75 29.85 30.56 -4.17 391.40 7,628 20.29 0 0.00 0.00 1
33 24-Sep 31.52 32.00 29.72 31.15 30.66 -0.45 408.44 30,799 81.91 0 0.00 0.00 4
34 23-Sep 31.28 31.75 29.80 31.29 30.26 0.03 410.28 18,443 49.05 0 0.00 0.00 2
35 22-Sep 31.87 31.87 30.27 31.28 31.05 -1.85 410.15 50,267 133.69 0 0.00 0.00 7
36 19-Sep 31.90 33.40 31.05 31.87 31.52 -1.36 417.88 6,324 16.82 0 0.00 0.00 1
37 18-Sep 31.00 34.00 31.00 32.31 32.81 -0.98 423.65 16,072 42.74 0 0.00 0.00 2
38 17-Sep 32.89 33.49 32.00 32.63 32.39 2.13 427.85 10,861 28.89 0 0.00 0.00 1
39 16-Sep 33.16 33.16 31.60 31.95 32.47 -0.78 418.93 2,315 6.16 0 0.00 0.00 0
40 15-Sep 32.78 33.44 32.11 32.20 32.67 -1.80 422.21 3,282 8.73 0 0.00 0.00 0
41 12-Sep 31.92 32.85 31.50 32.79 32.64 4.79 429.95 20,872 55.51 0 0.00 0.00 3
42 11-Sep 33.11 33.11 31.17 31.29 31.78 -3.72 410.28 91,059 242.18 0 0.00 0.00 12
43 10-Sep 33.00 34.00 32.50 32.50 33.12 -1.52 426.14 15,472 41.15 0 0.00 0.00 2
44 09-Sep 33.00 33.00 32.52 33.00 32.92 -2.22 432.00 8,734 23.23 0 0.00 0.00 1
45 08-Sep 33.00 34.00 32.50 33.75 32.69 2.27 442.53 2,570 6.84 0 0.00 0.00 0
46 05-Sep 32.72 33.00 32.16 33.00 32.33 0.86 432.00 16,702 44.42 0 0.00 0.00 2
47 04-Sep 33.95 33.95 32.15 32.72 32.69 0.00 429.03 3,493 9.29 0 0.00 0.00 0
48 03-Sep 31.96 34.00 31.96 32.72 33.05 0.34 429.03 1,917 5.10 0 0.00 0.00 0
49 02-Sep 33.65 34.49 32.11 32.61 32.60 -1.06 427.59 2,762 7.35 0 0.00 0.00 0
50 01-Sep 32.79 33.74 32.15 32.96 33.17 2.52 432.18 9,452 25.14 0 0.00 0.00 1
51 29-Aug 33.58 33.58 32.00 32.15 32.10 -0.12 421.55 3,398 9.04 0 0.00 0.00 0
52 28-Aug 32.70 32.80 31.50 32.19 32.68 2.94 422.08 17,036 45.31 0 0.00 0.00 2
53 26-Aug 32.40 32.90 31.10 31.27 31.58 -3.49 410.02 16,127 42.89 0 0.00 0.00 2
54 25-Aug 33.87 33.87 32.20 32.40 32.52 -4.34 424.83 26,733 71.10 0 0.00 0.00 4
55 22-Aug 34.00 34.68 33.00 33.87 33.55 -0.94 444.11 882 2.35 0 0.00 0.00 0
56 21-Aug 33.00 34.90 32.55 34.19 33.76 1.60 448.30 7,404 19.69 0 0.00 0.00 1
57 20-Aug 33.49 34.40 32.98 33.65 33.84 1.42 441.22 6,790 18.06 0 0.00 0.00 1
58 19-Aug 32.70 33.50 32.51 33.18 32.81 0.55 435.06 3,731 9.92 0 0.00 0.00 1
59 18-Aug 34.05 34.45 32.50 33.00 32.87 -1.14 432.00 2,438 6.48 0 0.00 0.00 0
60 14-Aug 34.95 34.95 33.00 33.38 34.65 -0.48 437.68 1,461 3.89 0 0.00 0.00 0
61 13-Aug 35.00 35.00 32.35 33.54 33.21 -1.03 439.78 5,504 14.64 0 0.00 0.00 1
62 12-Aug 35.00 35.00 32.31 33.89 32.43 0.12 444.37 18,181 48.35 0 0.00 0.00 2
63 11-Aug 34.00 34.00 32.30 33.85 33.06 3.01 443.84 8,861 23.57 0 0.00 0.00 1
64 08-Aug 32.59 34.35 32.59 32.86 32.86 -2.17 430.86 2,831 7.53 0 0.00 0.00 0
65 07-Aug 35.00 35.00 32.50 33.59 32.94 0.27 440.44 3,362 8.94 0 0.00 0.00 0
66 06-Aug 34.98 35.00 33.23 33.50 33.39 -4.23 439.26 7,866 20.92 0 0.00 0.00 1
67 05-Aug 35.15 35.15 33.16 34.98 34.06 0.58 458.66 8,104 21.55 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    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