Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: IRB, IRB Infrastructure Developers Limited, INE821I01022, Listing: 25-Feb-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: Dynamic F&O High52 Price: 78.15 Mkt_Cap Category: Mid-Cap
Sector: Construction Lot Size: 1 F&O Lot: 10,250 High52 Date: 07-Jun-2024 Bumper: 46.06; Drift%: 10.3
Industry: Construction Face Value: 1 Low52 Price: 40.96 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 6,039,000,000 Low52 Date: 07-Apr-2025 SHP: 30.42 / 44.31 / 9.34 / 15.92
Q M W D
Trend Indicator
Float14: 0.75
High/Low Price Quarter: 60.95 / 41.04 Month: 47.66 / 41.04 Week: 51.59 / 46.06 Day: 52.1 / 49.33 Float67: 0.67
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 51.34 51.62 50.69 51.25 51.20 -0.19 30,949.88 10,092,788 1.25 3,396,244 1.19 17.39 0.35
2 21-May 49.80 52.10 49.33 51.35 51.10 3.30 31,010.27 28,831,825 3.57 9,206,334 3.22 47.04 0.96
3 20-May 51.45 51.58 49.52 49.71 50.41 -1.89 30,019.87 28,471,695 3.53 9,740,677 3.40 49.10 1.01
4 19-May 51.59 51.64 50.42 50.67 50.93 -1.05 30,599.61 20,488,002 2.54 9,425,343 3.29 48.00 0.98
5 16-May 51.41 51.48 50.61 51.21 51.16 0.31 30,925.72 15,123,827 1.87 7,240,908 2.53 37.04 0.75
6 15-May 49.60 51.59 49.42 51.05 50.73 3.51 30,829.10 25,404,819 3.15 9,244,604 3.23 46.90 0.96
7 14-May 48.10 49.95 48.02 49.32 49.21 3.03 29,784.35 19,385,641 2.40 7,184,095 2.51 35.35 0.75
8 13-May 47.90 48.38 47.39 47.87 47.95 0.13 28,908.69 9,131,597 1.13 4,085,837 1.43 19.59 0.42
9 12-May 46.20 47.88 46.06 47.81 47.29 5.82 28,872.46 17,112,587 2.12 8,376,133 2.93 39.61 0.87
10 09-May 43.45 45.34 43.45 45.18 44.50 0.71 27,284.20 15,393,447 1.91 6,741,064 2.36 30.00 0.70
11 08-May 45.05 46.09 44.49 44.86 45.36 -0.58 27,090.95 12,559,034 1.56 6,036,171 2.11 27.38 0.63
12 07-May 42.65 45.30 42.65 45.12 44.51 2.43 27,247.97 10,859,719 1.34 4,200,379 1.47 18.70 0.44
13 06-May 45.63 46.04 43.90 44.05 44.57 -3.55 26,601.80 19,945,581 2.47 11,103,767 3.88 49.49 1.15
14 05-May 45.74 46.35 45.42 45.67 45.80 0.02 27,580.11 9,369,760 1.16 3,715,739 1.30 17.02 0.39
15 02-May 45.60 46.65 45.45 45.66 45.99 0.13 27,574.07 11,370,452 1.41 4,573,055 1.60 21.03 0.48
16 30-Apr 47.00 47.17 45.26 45.60 46.09 -3.00 27,537.84 13,236,009 1.64 6,376,074 2.23 29.39 0.66
17 29-Apr 47.30 47.90 46.76 47.01 47.19 -0.53 28,389.34 8,075,604 1.00 2,861,141 1.00 13.50 0.30
18 28-Apr 46.70 47.40 46.40 47.26 46.88 0.75 28,540.31 10,972,823 1.36 4,637,221 1.62 21.74 0.48
19 25-Apr 48.52 48.79 46.11 46.91 47.25 -3.24 28,328.95 19,321,686 2.39 7,108,474 2.48 33.59 0.74
20 24-Apr 48.39 49.11 48.25 48.48 48.79 -0.25 29,277.07 17,013,928 2.11 8,145,896 2.85 39.74 0.85
21 23-Apr 48.68 49.00 47.46 48.60 48.35 0.10 29,349.54 15,561,345 1.93 6,356,326 2.22 30.73 0.66
22 22-Apr 48.06 49.15 47.45 48.55 48.63 1.02 29,319.35 22,063,729 2.73 10,353,273 3.62 50.35 1.08
23 21-Apr 47.00 48.37 46.67 48.06 47.61 2.45 29,023.43 18,722,605 2.32 7,698,405 2.69 36.65 0.80
24 17-Apr 46.50 47.37 46.27 46.91 46.81 0.47 28,328.95 13,020,858 1.61 5,504,519 1.92 25.77 0.57
25 16-Apr 46.00 47.03 46.00 46.69 46.61 0.84 28,196.09 13,928,766 1.72 5,874,791 2.05 27.38 0.61
26 15-Apr 46.00 46.45 45.54 46.30 46.14 2.87 27,960.57 13,369,853 1.66 5,767,581 2.02 26.61 0.60
27 11-Apr 46.26 46.50 44.85 45.01 45.39 -1.27 27,181.54 15,450,332 1.91 6,178,383 2.16 28.04 0.64
28 09-Apr 45.72 46.50 45.35 45.59 45.90 -0.28 27,531.80 22,251,708 2.76 5,866,131 2.05 26.93 0.61
29 08-Apr 45.00 45.84 43.54 45.72 44.66 5.86 27,610.31 24,480,429 3.03 7,005,168 2.45 31.29 0.73
30 07-Apr 40.96 43.60 40.96 43.19 42.99 -5.12 26,082.44 20,056,122 2.48 8,104,173 2.83 34.84 0.84
31 04-Apr 47.31 47.42 44.90 45.52 45.81 -4.35 27,489.53 16,449,996 2.04 6,905,230 2.41 31.63 0.72
32 03-Apr 46.01 47.74 46.01 47.59 47.22 1.58 28,739.60 13,093,665 1.62 5,802,575 2.03 27.40 0.60
33 02-Apr 46.05 46.90 45.09 46.85 46.27 1.83 28,292.72 11,206,804 1.39 3,949,852 1.38 18.28 0.41
34 01-Apr 45.23 46.45 44.91 46.01 45.81 1.88 27,785.44 10,811,428 1.34 3,702,626 1.29 16.96 0.39
35 28-Mar 46.04 46.94 45.00 45.16 45.82 -1.91 27,272.12 15,943,695 1.97 7,767,794 2.71 35.59 0.81
36 27-Mar 44.76 46.35 44.59 46.04 45.62 1.81 27,803.56 20,597,003 2.55 10,687,046 3.74 48.75 1.11
37 26-Mar 46.10 46.80 45.10 45.22 45.96 -2.18 27,308.36 14,873,064 1.84 6,617,458 2.31 30.41 0.69
38 25-Mar 47.50 47.50 46.10 46.23 46.69 -1.83 27,918.30 16,959,154 2.10 6,867,261 2.40 32.06 0.71
39 24-Mar 47.02 47.66 46.82 47.09 47.33 0.62 28,437.65 15,837,660 1.96 8,457,719 2.96 40.03 0.88
40 21-Mar 45.85 47.13 45.61 46.80 46.69 2.01 28,262.52 18,181,178 2.25 8,683,874 3.04 40.55 0.90
41 20-Mar 45.98 46.40 45.27 45.88 45.89 0.84 27,706.93 12,882,995 1.60 5,241,094 1.83 24.05 0.55
42 19-Mar 44.00 45.65 43.93 45.50 45.11 3.74 27,477.45 21,451,759 2.66 9,031,324 3.16 40.74 0.94
43 18-Mar 43.01 43.91 42.98 43.86 43.46 2.55 26,487.05 11,545,634 1.43 5,730,259 2.00 24.90 0.60
44 17-Mar 42.90 43.68 42.63 42.77 43.12 -0.07 25,828.80 10,887,950 1.35 3,965,418 1.39 17.10 0.41
45 13-Mar 44.00 44.10 42.70 42.80 43.25 -1.99 25,846.92 11,401,951 1.41 4,370,628 1.53 18.90 0.45
46 12-Mar 43.65 44.50 43.02 43.67 43.83 0.65 26,372.31 20,180,060 2.50 4,357,430 1.52 19.10 0.45
47 11-Mar 43.00 43.89 42.54 43.39 43.29 -0.60 26,203.22 12,272,578 1.52 3,990,890 1.39 17.28 0.42
48 10-Mar 45.15 45.95 43.38 43.65 44.54 -1.93 26,360.24 23,809,726 2.95 9,192,146 3.21 40.94 0.96
49 07-Mar 44.90 45.55 44.23 44.51 44.81 -1.07 26,879.59 13,796,608 1.71 5,919,819 2.07 26.53 0.62
50 06-Mar 45.50 45.79 44.71 44.99 45.32 0.81 27,169.46 12,471,471 1.54 4,738,376 1.66 21.47 0.49
51 05-Mar 42.75 44.85 42.75 44.63 44.11 4.84 26,952.06 15,143,191 1.88 5,177,744 1.81 22.84 0.54
52 04-Mar 42.06 43.47 41.85 42.57 42.72 -0.88 25,708.02 19,928,649 2.47 7,167,774 2.51 30.62 0.75
53 03-Mar 43.40 44.19 41.04 42.95 42.39 -0.72 25,937.51 19,557,905 2.42 6,604,920 2.31 28.00 0.69
54 28-Feb 44.50 45.13 42.68 43.26 43.60 -4.38 26,124.71 27,555,059 3.41 12,985,992 4.54 56.62 1.35
55 27-Feb 46.40 46.70 45.11 45.24 45.67 -2.46 27,320.44 11,479,327 1.42 3,565,204 1.25 16.28 0.37
56 25-Feb 46.35 47.31 46.05 46.38 46.72 -0.83 28,008.88 8,252,603 1.02 2,825,427 0.99 13.20 0.29
57 24-Feb 46.91 47.67 46.25 46.77 46.93 -1.45 28,244.40 12,861,759 1.59 5,531,452 1.93 25.96 0.58
58 21-Feb 47.65 49.40 47.30 47.46 48.16 -0.73 28,661.09 16,849,908 2.09 4,503,234 1.57 21.69 0.47
59 20-Feb 47.08 47.90 46.52 47.81 47.49 1.55 28,872.46 10,696,146 1.32 3,764,630 1.32 17.88 0.39
60 19-Feb 45.70 47.64 45.41 47.08 47.05 2.10 28,431.61 13,509,673 1.67 4,192,403 1.47 19.73 0.44
61 18-Feb 47.60 47.60 45.41 46.11 46.12 -3.33 27,845.83 21,433,963 2.65 7,933,451 2.77 36.59 0.83
62 17-Feb 46.55 48.13 45.70 47.70 46.95 0.65 28,806.03 19,338,403 2.39 6,060,808 2.12 28.46 0.63
63 14-Feb 49.80 49.90 46.65 47.39 47.89 -4.20 28,618.82 20,295,966 2.51 7,042,225 2.46 33.73 0.73
64 13-Feb 49.90 50.83 49.16 49.47 50.08 -0.30 29,874.93 15,086,946 1.87 4,686,255 1.64 23.47 0.49
65 12-Feb 49.86 50.26 47.10 49.62 49.01 -0.88 29,965.52 26,334,517 3.26 9,956,829 3.48 48.80 1.04
66 11-Feb 52.00 52.24 49.70 50.06 50.39 -3.23 30,231.23 16,441,328 2.04 6,515,312 2.28 32.83 0.68
67 10-Feb 53.15 53.30 51.60 51.73 52.25 -2.78 31,239.75 9,661,788 1.20 3,522,349 1.23 18.40 0.37

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