| Macro-sector: Industrials | Band: 5 | High52 Price: 138.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 22-May-2025 | Bumper: 100.93; Drift%: 21.31 |
| Industry: Construction | Face Value: 10 | Low52 Price: 61.65 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 63,878,936 | Low52 Date: 18-Feb-2025 | SHP: 30.95 / 0.0 / 0.0 / 69.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 105.0 / 68.43 | Month: 105.0 / 77.85 | Week: 108.71 / 96.0 | Day: 134.95 / 128.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 23-May | 134.95 | 134.95 | 128.00 | 128.26 | 129.77 | -3.17 | 819.31 | 25,088 | 1.05 | 0 | 0.00 | 0.00 | 0.06 |
| 2 | 22-May | 135.00 | 138.00 | 126.83 | 132.46 | 132.28 | -0.79 | 846.14 | 74,944 | 3.15 | 0 | 0.00 | 0.00 | 0.17 |
| 3 | 21-May | 112.00 | 133.51 | 111.81 | 133.51 | 127.75 | 20.00 | 852.85 | 1,170,381 | 49.12 | 313,525 | 313,525.00 | 4.01 | 0.71 |
| 4 | 20-May | 112.80 | 114.99 | 110.35 | 111.26 | 112.30 | -0.55 | 710.72 | 92,590 | 3.89 | 55,258 | 55,258.00 | 0.62 | 0.13 |
| 5 | 19-May | 109.00 | 115.00 | 107.50 | 111.88 | 112.21 | 3.76 | 714.68 | 356,973 | 14.98 | 211,200 | 211,200.00 | 2.37 | 0.53 |
| 6 | 16-May | 106.65 | 108.71 | 104.41 | 107.83 | 106.89 | 2.13 | 688.81 | 101,722 | 4.27 | 45,125 | 45,125.00 | 0.48 | 0.11 |
| 7 | 15-May | 105.49 | 107.50 | 103.75 | 105.58 | 105.59 | 0.09 | 674.43 | 126,281 | 5.30 | 49,550 | 49,550.00 | 0.52 | 0.12 |
| 8 | 14-May | 100.93 | 107.00 | 100.93 | 105.49 | 105.14 | 4.52 | 673.86 | 241,110 | 10.12 | 94,278 | 94,278.00 | 0.99 | 0.23 |
| 9 | 13-May | 101.34 | 103.50 | 99.00 | 100.93 | 100.94 | 0.22 | 644.73 | 137,132 | 5.76 | 48,585 | 48,585.00 | 0.49 | 0.12 |
| 10 | 12-May | 96.00 | 105.00 | 96.00 | 100.71 | 102.60 | 6.35 | 643.32 | 287,518 | 12.07 | 93,333 | 93,333.00 | 0.96 | 0.23 |
| 11 | 09-May | 97.00 | 97.00 | 93.00 | 94.70 | 94.62 | -3.82 | 604.93 | 23,825 | 1.00 | 7,418 | 7,418.00 | 0.07 | 0.02 |
| 12 | 08-May | 97.00 | 99.70 | 94.50 | 98.46 | 98.22 | 1.57 | 628.95 | 45,737 | 1.92 | 30,404 | 30,404.00 | 0.30 | 0.08 |
| 13 | 07-May | 94.05 | 98.99 | 92.67 | 96.94 | 95.41 | 1.25 | 619.24 | 53,546 | 2.25 | 17,412 | 17,412.00 | 0.17 | 0.04 |
| 14 | 06-May | 101.70 | 104.40 | 94.15 | 95.74 | 99.63 | -5.83 | 611.58 | 136,020 | 5.71 | 48,092 | 48,092.00 | 0.48 | 0.12 |
| 15 | 05-May | 92.92 | 103.90 | 92.30 | 101.67 | 99.19 | 8.41 | 649.46 | 625,777 | 26.26 | 103,977 | 103,977.00 | 1.03 | 0.26 |
| 16 | 02-May | 87.65 | 99.90 | 85.68 | 93.78 | 91.31 | 5.42 | 599.06 | 446,024 | 18.72 | 62,525 | 62,525.00 | 0.57 | 0.16 |
| 17 | 30-Apr | 81.65 | 93.01 | 81.65 | 88.96 | 89.48 | 10.61 | 568.27 | 1,996,134 | 83.78 | 110,721 | 110,721.00 | 0.99 | 0.28 |
| 18 | 29-Apr | 82.70 | 84.99 | 80.10 | 80.43 | 82.15 | -3.19 | 513.78 | 118,525 | 4.97 | 10,375 | 10,375.00 | 0.09 | 0.03 |
| 19 | 28-Apr | 85.00 | 85.93 | 82.00 | 83.08 | 84.02 | 0.70 | 530.71 | 115,781 | 4.86 | 6,447 | 6,447.00 | 0.05 | 0.02 |
| 20 | 25-Apr | 85.89 | 90.40 | 81.50 | 82.50 | 84.79 | -1.50 | 527.00 | 260,106 | 10.92 | 50,553 | 50,553.00 | 0.43 | 0.13 |
| 21 | 24-Apr | 77.19 | 87.90 | 77.19 | 83.76 | 83.31 | 6.88 | 535.05 | 251,253 | 10.55 | 61,916 | 61,916.00 | 0.52 | 0.15 |
| 22 | 23-Apr | 81.90 | 81.90 | 77.05 | 78.37 | 79.50 | -1.72 | 500.62 | 40,975 | 1.72 | 21,321 | 21,321.00 | 0.17 | 0.05 |
| 23 | 22-Apr | 82.89 | 84.09 | 77.71 | 79.74 | 81.37 | -0.51 | 509.37 | 37,108 | 1.56 | 15,544 | 15,544.00 | 0.13 | 0.04 |
| 24 | 21-Apr | 83.50 | 83.50 | 78.11 | 80.15 | 80.12 | -1.96 | 511.99 | 41,751 | 1.75 | 17,972 | 17,972.00 | 0.14 | 0.04 |
| 25 | 17-Apr | 84.90 | 88.00 | 80.81 | 81.75 | 83.30 | -1.78 | 522.21 | 29,504 | 1.24 | 12,586 | 12,586.00 | 0.10 | 0.03 |
| 26 | 16-Apr | 84.50 | 84.50 | 81.48 | 83.23 | 82.15 | 0.29 | 531.66 | 50,498 | 2.12 | 37,771 | 37,771.00 | 0.31 | 0.09 |
| 27 | 15-Apr | 82.25 | 85.25 | 80.12 | 82.99 | 82.62 | 2.41 | 530.13 | 91,971 | 3.86 | 46,313 | 46,313.00 | 0.38 | 0.12 |
| 28 | 11-Apr | 83.00 | 83.05 | 79.22 | 81.04 | 81.13 | -1.52 | 517.67 | 52,985 | 2.22 | 27,386 | 27,386.00 | 0.22 | 0.07 |
| 29 | 09-Apr | 79.97 | 85.13 | 78.92 | 82.29 | 82.53 | 2.13 | 525.66 | 65,149 | 2.73 | 35,660 | 35,660.00 | 0.29 | 0.09 |
| 30 | 08-Apr | 83.00 | 86.04 | 79.98 | 80.57 | 81.64 | -2.30 | 514.67 | 63,678 | 2.67 | 34,099 | 34,099.00 | 0.28 | 0.08 |
| 31 | 07-Apr | 87.00 | 87.00 | 80.22 | 82.47 | 82.27 | -6.58 | 526.81 | 60,411 | 2.54 | 27,896 | 27,896.00 | 0.23 | 0.07 |
| 32 | 04-Apr | 92.85 | 92.91 | 87.30 | 88.28 | 90.08 | -4.77 | 563.92 | 29,979 | 1.26 | 12,766 | 12,766.00 | 0.11 | 0.03 |
| 33 | 03-Apr | 88.75 | 94.60 | 88.75 | 92.70 | 92.14 | 2.91 | 592.16 | 33,129 | 1.39 | 11,279 | 11,279.00 | 0.10 | 0.03 |
| 34 | 02-Apr | 95.60 | 96.30 | 88.66 | 90.08 | 91.16 | -4.34 | 575.42 | 73,794 | 3.10 | 34,356 | 34,356.00 | 0.31 | 0.09 |
| 35 | 01-Apr | 98.00 | 99.80 | 93.25 | 94.17 | 95.55 | -5.36 | 601.55 | 45,552 | 1.91 | 22,436 | 22,436.00 | 0.21 | 0.06 |
| 36 | 28-Mar | 103.00 | 105.00 | 98.55 | 99.50 | 102.63 | -3.40 | 635.60 | 138,403 | 5.81 | 37,094 | 37,094.00 | 0.38 | 0.10 |
| 37 | 27-Mar | 99.00 | 104.00 | 98.11 | 103.00 | 101.70 | 3.94 | 657.00 | 397,636 | 16.69 | 92,138 | 92,138.00 | 0.94 | 0.25 |
| 38 | 26-Mar | 93.50 | 103.00 | 93.50 | 99.10 | 99.95 | 5.22 | 633.04 | 227,824 | 9.56 | 83,567 | 83,567.00 | 0.84 | 0.22 |
| 39 | 25-Mar | 97.50 | 97.50 | 94.00 | 94.18 | 95.32 | -1.80 | 601.61 | 38,644 | 1.62 | 19,016 | 19,016.00 | 0.18 | 0.05 |
| 40 | 24-Mar | 93.50 | 100.42 | 93.50 | 95.91 | 97.32 | 0.27 | 612.66 | 101,774 | 4.27 | 49,511 | 49,511.00 | 0.48 | 0.13 |
| 41 | 21-Mar | 94.90 | 96.75 | 93.43 | 95.65 | 95.08 | 0.71 | 611.00 | 90,427 | 3.80 | 21,557 | 21,557.00 | 0.20 | 0.06 |
| 42 | 20-Mar | 95.72 | 97.19 | 93.95 | 94.98 | 94.80 | -0.27 | 606.72 | 128,923 | 5.41 | 44,876 | 44,876.00 | 0.43 | 0.12 |
| 43 | 19-Mar | 95.00 | 98.00 | 92.20 | 95.24 | 94.87 | 0.15 | 608.38 | 119,794 | 5.03 | 42,007 | 42,007.00 | 0.40 | 0.11 |
| 44 | 18-Mar | 87.39 | 97.00 | 87.39 | 95.10 | 94.50 | 8.96 | 607.49 | 250,653 | 10.52 | 70,195 | 70,195.00 | 0.66 | 0.19 |
| 45 | 17-Mar | 90.27 | 90.58 | 87.00 | 87.28 | 88.60 | -4.88 | 557.54 | 54,713 | 2.30 | 8,752 | 8,752.00 | 0.08 | 0.02 |
| 46 | 13-Mar | 86.40 | 93.50 | 83.89 | 91.76 | 90.36 | 7.06 | 586.15 | 350,804 | 14.72 | 121,342 | 121,342.00 | 1.10 | 0.32 |
| 47 | 12-Mar | 83.12 | 92.70 | 81.41 | 85.71 | 88.51 | 3.64 | 547.51 | 434,519 | 18.24 | 43,255 | 43,255.00 | 0.38 | 0.12 |
| 48 | 11-Mar | 85.00 | 85.00 | 79.42 | 82.70 | 81.97 | -0.10 | 528.28 | 105,785 | 4.44 | 36,883 | 36,883.00 | 0.30 | 0.10 |
| 49 | 10-Mar | 82.98 | 87.00 | 81.00 | 82.78 | 83.10 | -8.98 | 528.79 | 166,255 | 6.98 | 64,528 | 64,528.00 | 0.54 | 0.17 |
| 50 | 07-Mar | 83.60 | 91.90 | 83.60 | 90.95 | 88.65 | 8.92 | 580.98 | 194,566 | 8.17 | 82,962 | 82,962.00 | 0.74 | 0.27 |
| 51 | 06-Mar | 85.45 | 86.00 | 81.56 | 83.50 | 83.15 | 0.14 | 533.39 | 79,312 | 3.33 | 13,924 | 13,924.00 | 0.12 | 0.04 |
| 52 | 05-Mar | 91.00 | 91.01 | 81.00 | 83.38 | 86.30 | 4.59 | 532.62 | 330,322 | 13.86 | 46,893 | 46,893.00 | 0.40 | 0.15 |
| 53 | 04-Mar | 80.55 | 83.39 | 77.85 | 79.72 | 80.19 | -1.65 | 509.24 | 62,878 | 2.64 | 2,547 | 2,547.00 | 0.02 | 0.01 |
| 54 | 03-Mar | 84.02 | 84.51 | 78.00 | 81.06 | 81.23 | -3.04 | 517.80 | 73,382 | 3.08 | 6,681 | 6,681.00 | 0.05 | 0.02 |
| 55 | 28-Feb | 78.19 | 84.00 | 76.38 | 83.60 | 80.36 | 3.72 | 534.03 | 112,275 | 4.71 | 23,875 | 23,875.00 | 0.19 | 0.08 |
| 56 | 27-Feb | 84.01 | 89.00 | 76.81 | 80.60 | 82.01 | -1.48 | 514.86 | 161,575 | 6.78 | 19,331 | 19,331.00 | 0.16 | 0.06 |
| 57 | 25-Feb | 82.12 | 86.00 | 79.01 | 81.81 | 81.60 | -0.39 | 522.59 | 82,783 | 3.47 | 13,419 | 13,419.00 | 0.11 | 0.04 |
| 58 | 24-Feb | 79.20 | 85.59 | 78.61 | 82.13 | 81.34 | 2.15 | 524.64 | 221,561 | 9.30 | 156,699 | 156,699.00 | 1.27 | 0.50 |
| 59 | 21-Feb | 82.03 | 83.00 | 78.50 | 80.40 | 80.98 | -1.13 | 513.59 | 74,355 | 3.12 | 10,860 | 10,860.00 | 0.09 | 0.03 |
| 60 | 20-Feb | 81.39 | 83.37 | 79.80 | 81.32 | 81.61 | 0.42 | 519.46 | 66,560 | 2.79 | 3,124 | 3,124.00 | 0.03 | 0.01 |
| 61 | 19-Feb | 81.85 | 82.56 | 74.02 | 80.98 | 79.29 | -1.05 | 517.29 | 147,924 | 6.21 | 63,009 | 63,009.00 | 0.50 | 0.20 |
| 62 | 18-Feb | 84.01 | 85.00 | 68.43 | 81.84 | 76.79 | -3.69 | 522.79 | 450,728 | 18.92 | 252,734 | 252,734.00 | 1.94 | 0.81 |
| 63 | 17-Feb | 84.00 | 91.92 | 77.90 | 84.98 | 84.19 | -0.35 | 542.84 | 273,652 | 11.49 | 163,602 | 163,602.00 | 1.38 | 0.52 |
| 64 | 14-Feb | 90.94 | 92.25 | 85.10 | 85.28 | 86.14 | -6.97 | 544.76 | 312,488 | 13.12 | 236,356 | 236,356.00 | 2.04 | 0.76 |
| 65 | 13-Feb | 90.90 | 94.00 | 87.01 | 91.67 | 89.54 | 1.11 | 585.58 | 77,161 | 3.24 | 7,928 | 7,928.00 | 0.07 | 0.03 |
| 66 | 12-Feb | 92.94 | 97.00 | 83.80 | 90.66 | 90.87 | -0.42 | 579.13 | 77,502 | 3.25 | 19,248 | 19,248.00 | 0.17 | 0.06 |
| 67 | 11-Feb | 88.16 | 99.90 | 87.16 | 91.04 | 97.11 | 0.69 | 581.55 | 348,275 | 14.62 | 261,087 | 261,087.00 | 2.54 | 0.83 |
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