| Macro-sector: Industrials | Band: 20 | High52 Price: 127.5 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 2,000 | High52 Date: | Bumper: 77.1; Drift%: -6.34 |
| Industry: Construction | Face Value: 10 | Low52 Price: 66.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 17,220,175 | Low52 Date: | SHP: 69.54 / 0.03 / 1.24 / 29.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 77.85 / 60.0 | Month: 77.85 / 64.0 | Week: 81.25 / 71.5 | Day: 72.5 / 72.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00 | 124.85 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.04 |
| 2 | 20-May | 74.00 | 74.00 | 72.00 | 72.50 | 72.86 | -1.63 | 124.85 | 12,000 | 6.00 | 12,000 | 6.00 | 0.09 | 0.24 |
| 3 | 19-May | 74.50 | 74.50 | 73.70 | 73.70 | 74.05 | 0.27 | 126.91 | 18,000 | 9.00 | 16,000 | 8.00 | 0.12 | 0.39 |
| 4 | 16-May | 74.00 | 74.00 | 73.00 | 73.50 | 73.44 | -0.34 | 126.57 | 14,000 | 7.00 | 12,000 | 6.00 | 0.09 | 0.29 |
| 5 | 15-May | 73.80 | 74.50 | 73.55 | 73.75 | 74.13 | -0.07 | 127.00 | 24,000 | 11.99 | 10,000 | 5.00 | 0.07 | 0.24 |
| 6 | 14-May | 77.60 | 78.20 | 71.50 | 73.80 | 74.19 | -4.16 | 127.08 | 98,000 | 48.98 | 80,000 | 39.98 | 0.59 | 1.94 |
| 7 | 13-May | 80.95 | 80.95 | 77.00 | 77.00 | 78.86 | -4.64 | 132.00 | 22,000 | 10.99 | 14,000 | 7.00 | 0.11 | 0.34 |
| 8 | 12-May | 76.50 | 81.25 | 76.50 | 80.75 | 79.86 | 9.27 | 139.05 | 26,000 | 12.99 | 18,000 | 9.00 | 0.14 | 0.44 |
| 9 | 09-May | 72.65 | 74.40 | 72.20 | 73.90 | 73.25 | -2.64 | 127.26 | 16,000 | 8.00 | 8,000 | 4.00 | 0.06 | 0.19 |
| 10 | 08-May | 77.50 | 77.50 | 75.90 | 75.90 | 76.54 | -1.68 | 130.70 | 16,000 | 8.00 | 12,000 | 6.00 | 0.09 | 0.29 |
| 11 | 07-May | 77.95 | 77.95 | 77.00 | 77.20 | 77.31 | -3.38 | 132.94 | 18,000 | 9.00 | 18,000 | 9.00 | 0.14 | 0.44 |
| 12 | 05-May | 80.00 | 80.00 | 78.85 | 79.90 | 79.38 | -0.12 | 137.59 | 14,000 | 7.00 | 8,000 | 4.00 | 0.06 | 0.19 |
| 13 | 02-May | 80.00 | 80.00 | 77.10 | 80.00 | 78.74 | 1.27 | 137.00 | 22,000 | 10.99 | 16,000 | 8.00 | 0.13 | 0.39 |
| 14 | 30-Apr | 79.70 | 80.00 | 78.10 | 79.00 | 79.18 | -1.80 | 136.00 | 20,000 | 10.00 | 16,000 | 8.00 | 0.13 | 0.39 |
| 15 | 29-Apr | 81.90 | 82.00 | 79.85 | 80.45 | 81.08 | -3.01 | 138.54 | 58,000 | 28.99 | 28,000 | 13.99 | 0.23 | 0.68 |
| 16 | 28-Apr | 83.80 | 85.20 | 82.05 | 82.95 | 83.83 | -1.37 | 142.84 | 36,000 | 17.99 | 20,000 | 10.00 | 0.17 | 0.49 |
| 17 | 25-Apr | 85.50 | 85.55 | 83.00 | 84.10 | 84.38 | -4.43 | 144.82 | 34,000 | 16.99 | 26,000 | 12.99 | 0.22 | 0.63 |
| 18 | 24-Apr | 90.90 | 90.90 | 86.00 | 88.00 | 88.52 | -1.51 | 151.00 | 24,000 | 11.99 | 18,000 | 9.00 | 0.16 | 0.44 |
| 19 | 23-Apr | 94.45 | 94.45 | 88.50 | 89.35 | 90.85 | -5.90 | 153.86 | 52,000 | 25.99 | 46,000 | 22.99 | 0.42 | 1.12 |
| 20 | 22-Apr | 95.30 | 95.30 | 93.50 | 94.95 | 94.72 | -0.52 | 163.51 | 18,000 | 9.00 | 12,000 | 6.00 | 0.11 | 0.29 |
| 21 | 21-Apr | 93.50 | 97.20 | 91.00 | 95.45 | 94.17 | -0.05 | 164.37 | 78,000 | 38.98 | 46,000 | 22.99 | 0.43 | 1.12 |
| 22 | 17-Apr | 97.25 | 97.25 | 94.05 | 95.50 | 95.38 | 0.47 | 164.45 | 24,000 | 11.99 | 12,000 | 6.00 | 0.11 | 0.29 |
| 23 | 16-Apr | 98.05 | 99.00 | 95.00 | 95.05 | 96.61 | -2.51 | 163.68 | 44,000 | 21.99 | 32,000 | 15.99 | 0.31 | 0.78 |
| 24 | 15-Apr | 100.00 | 101.90 | 97.25 | 97.50 | 98.78 | 0.26 | 167.90 | 130,000 | 64.97 | 114,000 | 56.97 | 1.13 | 2.77 |
| 25 | 11-Apr | 99.05 | 101.45 | 97.25 | 97.25 | 99.52 | -1.22 | 167.47 | 34,000 | 16.99 | 28,000 | 13.99 | 0.28 | 0.68 |
| 26 | 09-Apr | 101.00 | 101.45 | 97.00 | 98.45 | 99.04 | -2.72 | 169.53 | 74,000 | 36.98 | 40,000 | 19.99 | 0.40 | 0.97 |
| 27 | 08-Apr | 96.15 | 102.00 | 90.00 | 101.20 | 97.96 | 8.64 | 174.27 | 228,000 | 113.94 | 120,000 | 59.97 | 1.18 | 2.91 |
| 28 | 07-Apr | 86.50 | 97.65 | 85.95 | 93.15 | 92.11 | 0.49 | 160.41 | 152,000 | 75.96 | 86,000 | 42.98 | 0.79 | 2.09 |
| 29 | 04-Apr | 101.45 | 102.90 | 91.30 | 92.70 | 93.54 | -8.62 | 159.63 | 208,000 | 103.95 | 108,000 | 53.97 | 1.01 | 2.62 |
| 30 | 03-Apr | 87.05 | 103.00 | 87.05 | 101.45 | 97.36 | 16.54 | 174.70 | 356,000 | 177.91 | 200,000 | 99.95 | 1.95 | 4.85 |
| 31 | 02-Apr | 79.85 | 89.35 | 79.85 | 87.05 | 85.22 | 13.05 | 149.90 | 176,000 | 87.96 | 126,000 | 62.97 | 1.07 | 3.06 |
| 32 | 01-Apr | 76.50 | 78.00 | 74.00 | 77.00 | 76.77 | 2.39 | 132.00 | 24,000 | 11.99 | 24,000 | 11.99 | 0.18 | 0.58 |
| 33 | 28-Mar | 75.00 | 77.50 | 74.00 | 75.20 | 76.09 | 1.97 | 129.50 | 96,000 | 47.98 | 80,000 | 39.98 | 0.61 | 1.94 |
| 34 | 27-Mar | 72.00 | 74.50 | 72.00 | 73.75 | 73.41 | 2.43 | 127.00 | 66,000 | 32.98 | 64,000 | 31.98 | 0.47 | 1.55 |
| 35 | 26-Mar | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | 0.00 | 123.00 | 82,000 | 40.98 | 64,000 | 31.98 | 0.00 | 1.55 |
| 36 | 25-Mar | 75.00 | 75.00 | 71.10 | 72.00 | 72.59 | -4.00 | 123.00 | 14,000 | 7.00 | 10,000 | 5.00 | 0.07 | 0.24 |
| 37 | 24-Mar | 74.00 | 77.80 | 72.00 | 75.00 | 74.90 | 5.12 | 129.00 | 90,000 | 44.98 | 80,000 | 39.98 | 0.60 | 1.94 |
| 38 | 21-Mar | 69.00 | 73.95 | 69.00 | 71.35 | 71.45 | 4.31 | 122.87 | 198,000 | 98.95 | 192,000 | 95.95 | 1.37 | 4.66 |
| 39 | 20-Mar | 66.60 | 68.60 | 65.50 | 68.40 | 67.79 | 2.86 | 117.79 | 80,000 | 39.98 | 72,000 | 35.98 | 0.49 | 1.75 |
| 40 | 19-Mar | 67.00 | 67.80 | 65.65 | 66.50 | 66.49 | 0.00 | 114.51 | 18,000 | 9.00 | 14,000 | 7.00 | 0.09 | 0.34 |
| 41 | 18-Mar | 67.75 | 67.75 | 66.50 | 66.50 | 66.89 | -1.48 | 114.51 | 14,000 | 7.00 | 12,000 | 6.00 | 0.08 | 0.29 |
| 42 | 17-Mar | 68.00 | 68.00 | 66.85 | 67.50 | 67.34 | 0.37 | 116.24 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 0.19 |
| 43 | 13-Mar | 68.50 | 68.50 | 67.00 | 67.25 | 67.72 | -1.68 | 115.81 | 14,000 | 7.00 | 12,000 | 6.00 | 0.08 | 0.29 |
| 44 | 12-Mar | 70.10 | 70.50 | 68.10 | 68.40 | 69.18 | -2.43 | 117.79 | 22,000 | 10.99 | 18,000 | 9.00 | 0.12 | 0.44 |
| 45 | 11-Mar | 74.00 | 74.00 | 70.00 | 70.10 | 71.58 | -5.27 | 120.71 | 26,000 | 12.99 | 24,000 | 11.99 | 0.17 | 0.58 |
| 46 | 10-Mar | 70.35 | 74.00 | 70.35 | 74.00 | 72.18 | 2.78 | 127.00 | 20,000 | 10.00 | 20,000 | 10.00 | 0.14 | 0.49 |
| 47 | 07-Mar | 70.50 | 77.85 | 70.10 | 72.00 | 72.20 | 2.13 | 123.00 | 92,000 | 45.98 | 78,000 | 38.98 | 0.56 | 1.89 |
| 48 | 06-Mar | 69.10 | 71.00 | 69.10 | 70.50 | 70.56 | 0.00 | 121.40 | 82,000 | 40.98 | 80,000 | 39.98 | 0.56 | 1.94 |
| 49 | 05-Mar | 69.00 | 72.00 | 69.00 | 70.50 | 70.96 | 1.00 | 121.40 | 108,000 | 53.97 | 100,000 | 49.98 | 0.71 | 2.43 |
| 50 | 04-Mar | 65.70 | 70.05 | 65.70 | 69.80 | 69.14 | 7.80 | 120.20 | 54,000 | 26.99 | 52,000 | 25.99 | 0.36 | 1.26 |
| 51 | 03-Mar | 64.35 | 65.00 | 64.00 | 64.75 | 64.24 | 1.17 | 111.50 | 18,000 | 9.00 | 18,000 | 9.00 | 0.12 | 0.44 |
| 52 | 28-Feb | 63.50 | 64.00 | 63.50 | 64.00 | 63.68 | 1.59 | 110.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.08 | 0.29 |
| 53 | 27-Feb | 65.50 | 65.50 | 63.00 | 63.00 | 64.20 | -4.18 | 108.00 | 20,000 | 10.00 | 20,000 | 10.00 | 0.13 | 0.49 |
| 54 | 25-Feb | 66.00 | 67.50 | 65.75 | 65.75 | 66.21 | 0.38 | 113.22 | 18,000 | 9.00 | 18,000 | 9.00 | 0.12 | 0.44 |
| 55 | 24-Feb | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00 | 112.79 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.05 |
| 56 | 21-Feb | 66.50 | 66.50 | 65.50 | 65.50 | 66.10 | -3.61 | 112.79 | 10,000 | 5.00 | 8,000 | 4.00 | 0.05 | 0.19 |
| 57 | 20-Feb | 68.00 | 68.00 | 67.95 | 67.95 | 67.98 | -0.07 | 117.01 | 6,000 | 3.00 | 4,000 | 2.00 | 0.03 | 0.10 |
| 58 | 17-Feb | 66.00 | 68.00 | 66.00 | 68.00 | 67.50 | -0.73 | 117.00 | 16,000 | 8.00 | 14,000 | 7.00 | 0.09 | 0.34 |
| 59 | 14-Feb | 67.05 | 70.00 | 65.75 | 68.50 | 67.16 | 2.47 | 117.96 | 72,000 | 35.98 | 72,000 | 35.98 | 0.48 | 1.75 |
| 60 | 13-Feb | 66.90 | 67.00 | 65.00 | 66.85 | 66.30 | 1.29 | 115.12 | 22,000 | 10.99 | 22,000 | 10.99 | 0.15 | 0.53 |
| 61 | 12-Feb | 65.00 | 68.00 | 63.00 | 66.00 | 65.76 | 3.12 | 113.00 | 40,000 | 19.99 | 34,000 | 16.99 | 0.22 | 0.83 |
| 62 | 11-Feb | 62.40 | 65.00 | 62.40 | 64.00 | 63.61 | 2.56 | 110.00 | 46,000 | 22.99 | 44,000 | 21.99 | 0.28 | 1.07 |
| 63 | 10-Feb | 63.50 | 63.50 | 62.00 | 62.40 | 62.42 | 0.81 | 107.45 | 28,000 | 13.99 | 22,000 | 10.99 | 0.14 | 0.53 |
| 64 | 07-Feb | 61.00 | 62.00 | 60.00 | 61.90 | 61.17 | 1.98 | 106.59 | 22,000 | 10.99 | 18,000 | 9.00 | 0.11 | 0.44 |
| 65 | 06-Feb | 62.00 | 62.00 | 60.00 | 60.70 | 60.66 | -1.70 | 104.53 | 44,000 | 21.99 | 34,000 | 16.99 | 0.21 | 0.83 |
| 66 | 05-Feb | 65.00 | 65.00 | 61.10 | 61.75 | 62.34 | -1.98 | 106.33 | 140,000 | 69.97 | 92,000 | 45.98 | 0.57 | 2.23 |
| 67 | 04-Feb | 64.00 | 65.85 | 63.00 | 63.00 | 64.62 | -1.56 | 108.00 | 12,000 | 6.00 | 10,000 | 5.00 | 0.06 | 0.24 |
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