Stockint.com

Loading a wholistic market research tool


Research

Stock History for: K2INFRA, K2 Infragen Limited, INE0DEZ01013, Listing: 08-Apr-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 298.95 Mkt_Cap Category: SME
Sector: Construction Lot Size: 600 High52 Date: 26-Aug-2024 Bumper: 69.65; Drift%: -15.7
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 59.0 Barrier: 63.5; Drift%: -5.48
Basic Industry: Civil Construction Total Equity: 12,618,394 Low52 Date: 26-Aug-2025 SHP: 40.36 / 0.87 / 0.0 / 58.77
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 173.4 / 66.7 Month: 70.5 / 61.0 Week: 72.6 / 65.0 Day: 62.6 / 60.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 61.95 62.60 60.05 60.20 61.70 -1.15 75.96 19,200 31.95 16,800 27.95 0.10 23
2 26-Aug 63.50 63.50 59.00 60.90 61.30 -2.72 76.85 30,600 50.92 26,400 43.93 0.16 36
3 25-Aug 63.80 64.50 62.55 62.60 63.34 -1.88 78.99 5,400 8.99 5,400 8.99 0.03 7
4 22-Aug 65.10 66.50 63.10 63.80 63.84 -2.74 80.51 29,400 48.92 28,200 46.92 0.18 38
5 21-Aug 64.00 67.70 64.00 65.60 66.05 0.08 82.78 6,600 10.98 5,400 8.99 0.04 7
6 20-Aug 66.00 67.00 65.50 65.55 66.28 0.15 82.71 5,400 8.99 4,800 7.99 0.03 6
7 19-Aug 68.00 68.00 60.00 65.45 63.30 -0.83 82.59 50,400 83.86 43,200 71.88 0.27 58
8 18-Aug 66.15 69.00 66.00 66.00 67.02 0.38 83.00 13,800 22.96 10,800 17.97 0.07 15
9 14-Aug 65.00 67.95 65.00 65.75 65.86 -1.50 82.97 11,400 18.97 7,200 11.98 0.05 10
10 13-Aug 70.10 70.10 66.00 66.75 67.53 -4.78 84.23 18,600 30.95 14,400 23.96 0.10 19
11 12-Aug 72.60 72.60 67.00 70.10 69.87 6.21 88.45 21,000 34.94 13,200 21.96 0.09 18
12 11-Aug 65.00 67.40 65.00 66.00 66.60 -0.30 83.00 7,800 12.98 5,400 8.99 0.04 7
13 08-Aug 66.25 67.85 65.30 66.20 66.87 -2.65 83.53 12,000 19.97 10,200 16.97 0.07 14
14 07-Aug 68.00 69.20 65.10 68.00 67.04 -1.52 85.00 17,400 28.95 10,800 17.97 0.07 15
15 06-Aug 73.90 73.90 68.20 69.05 70.24 -3.76 87.13 31,200 51.91 23,400 38.94 0.16 32
16 05-Aug 72.80 72.95 69.65 71.75 72.63 3.24 90.54 57,600 95.84 41,400 68.89 0.30 56
17 04-Aug 69.40 69.50 69.10 69.50 69.48 4.98 87.70 27,600 45.92 24,600 40.93 0.17 33
18 01-Aug 63.00 68.75 63.00 66.20 66.42 1.07 83.53 47,400 78.87 43,800 72.88 0.29 59
19 31-Jul 61.90 65.50 61.50 65.50 64.25 4.97 82.65 43,200 71.88 42,000 69.88 0.27 57
20 30-Jul 66.00 66.00 61.75 62.40 62.54 -4.00 78.74 29,400 48.92 25,800 42.93 0.16 35
21 29-Jul 66.15 67.00 64.80 65.00 65.94 0.31 82.00 10,200 16.97 9,000 14.98 0.06 12
22 28-Jul 61.00 65.90 61.00 64.80 64.63 1.17 81.77 27,000 44.93 24,600 40.93 0.16 33
23 25-Jul 64.00 65.95 64.00 64.05 64.74 0.47 80.82 44,400 73.88 43,200 71.88 0.28 58
24 24-Jul 63.05 63.95 61.00 63.75 62.42 1.11 80.44 26,400 43.93 21,000 34.94 0.13 28
25 23-Jul 64.35 66.00 62.10 63.05 64.49 -1.33 79.56 41,400 68.89 37,800 62.90 0.24 51
26 22-Jul 65.20 65.50 61.00 63.90 63.10 0.63 80.63 28,800 47.92 21,600 35.94 0.14 29
27 21-Jul 65.10 66.00 62.25 63.50 63.77 -2.46 80.13 19,200 31.95 16,800 27.95 0.11 23
28 18-Jul 62.15 65.70 61.00 65.10 63.33 3.83 82.15 17,400 28.95 17,400 28.95 0.11 23
29 17-Jul 64.55 64.80 62.00 62.70 62.90 -3.91 79.12 52,800 87.85 46,800 77.87 0.29 63
30 16-Jul 66.15 68.00 63.75 65.25 66.17 -0.23 82.34 30,000 49.92 27,000 44.93 0.18 36
31 15-Jul 65.85 67.95 64.00 65.40 65.46 -0.68 82.52 8,400 13.98 4,800 7.99 0.03 6
32 14-Jul 65.35 68.00 65.10 65.85 65.91 -3.87 83.09 25,800 42.93 19,800 32.95 0.13 27
33 11-Jul 64.35 69.45 64.15 68.50 66.89 2.16 86.44 19,200 31.95 14,400 23.96 0.10 19
34 10-Jul 65.10 68.25 65.00 67.05 66.51 -0.37 84.61 25,800 42.93 21,600 35.94 0.14 29
35 09-Jul 63.00 67.50 62.05 67.30 65.54 4.67 84.92 22,800 37.94 20,400 33.94 0.13 28
36 08-Jul 65.00 65.00 63.50 64.30 63.97 -3.81 81.14 51,000 84.86 45,000 74.88 0.29 61
37 07-Jul 65.10 68.25 65.10 66.85 68.07 2.85 84.35 43,200 71.88 39,000 64.89 0.27 53
38 04-Jul 66.15 68.80 63.30 65.00 65.43 -1.66 82.00 13,800 22.96 12,600 20.97 0.08 17
39 03-Jul 69.15 69.15 65.95 66.10 66.56 -4.69 83.41 48,000 79.87 41,400 68.89 0.28 56
40 02-Jul 69.75 70.50 68.35 69.35 69.78 -0.86 87.51 3,600 5.99 3,000 4.99 0.02 4
41 01-Jul 70.50 70.50 69.00 69.95 69.78 -1.41 88.27 10,800 17.97 10,200 16.97 0.07 14
42 30-Jun 71.00 71.30 69.00 70.95 70.10 -1.18 89.53 37,800 62.90 35,400 58.90 0.25 48
43 27-Jun 71.60 73.00 71.50 71.80 72.15 0.42 90.60 19,200 31.95 18,600 30.95 0.13 25
44 26-Jun 73.85 73.90 68.50 71.50 71.40 1.56 90.22 46,200 76.87 43,800 72.88 0.31 59
45 25-Jun 71.95 72.90 69.25 70.40 70.37 -2.15 88.83 49,800 82.86 47,400 78.87 0.33 64
46 24-Jun 76.15 76.15 70.40 71.95 72.45 -0.90 90.79 45,000 74.88 42,000 69.88 0.30 57
47 23-Jun 75.00 75.00 72.60 72.60 73.24 -4.97 91.61 30,000 49.92 27,000 44.93 0.20 36
48 20-Jun 76.20 79.30 74.35 76.40 75.83 -2.36 96.40 17,400 28.95 13,800 22.96 0.10 19
49 19-Jun 76.50 80.30 76.50 78.25 77.86 2.29 98.74 34,200 56.91 33,000 54.91 0.26 44
50 18-Jun 78.15 79.00 76.15 76.50 77.44 -4.14 96.53 31,200 51.91 29,400 48.92 0.23 40
51 17-Jun 76.00 79.80 76.00 79.80 79.65 5.00 100.69 63,000 104.83 60,600 100.83 0.48 82
52 16-Jun 79.50 79.50 74.75 76.00 75.46 -3.37 95.00 34,200 56.91 31,800 52.91 0.24 43
53 13-Jun 82.00 82.30 78.45 78.65 79.45 -4.67 99.24 30,000 49.92 28,800 47.92 0.23 39
54 12-Jun 90.90 90.90 82.50 82.50 84.57 -5.01 104.10 84,000 139.77 67,800 112.81 0.57 91
55 11-Jun 86.85 86.85 83.30 86.85 86.49 4.95 109.59 79,200 131.78 70,800 117.80 0.61 95
56 10-Jun 82.00 82.75 82.00 82.75 82.71 4.95 104.42 12,600 20.97 12,600 20.97 0.10 17
57 09-Jun 78.85 78.85 78.80 78.85 78.85 4.99 99.50 49,800 82.86 49,200 81.86 0.39 66
58 06-Jun 75.10 75.10 75.10 75.10 75.10 1.97 94.76 21,600 35.94 21,600 35.94 0.16 29
59 05-Jun 73.05 73.65 73.05 73.65 73.32 -1.14 92.93 63,600 105.82 63,000 104.83 0.46 85
60 04-Jun 77.00 77.00 74.50 74.50 75.71 -1.97 94.01 37,200 61.90 36,600 60.90 0.28 49
61 03-Jun 76.00 76.00 76.00 76.00 76.00 1.95 95.00 22,800 37.94 22,800 37.94 0.00 31
62 02-Jun 71.70 74.55 71.70 74.55 72.19 1.98 94.07 71,400 118.80 69,600 115.81 0.50 94
63 30-May 73.10 73.10 73.10 73.10 73.10 -2.01 92.24 600 1.00 600 1.00 0.00 1
64 29-May 74.60 74.60 74.60 74.60 74.60 1.98 94.13 4,200 6.99 4,200 6.99 0.03 6
65 28-May 73.15 73.15 73.15 73.15 73.15 1.95 92.30 6,000 9.98 6,000 9.98 0.04 8
66 27-May 71.75 71.75 71.75 71.75 71.75 1.99 90.54 1,800 3.00 1,800 3.00 0.01 2
67 26-May 69.55 70.35 69.55 70.35 69.69 1.88 88.77 21,000 34.94 21,000 34.94 0.15 28

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