| Macro-sector: Industrials | Band: 20 | High52 Price: 570.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 398.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 367,784,631 | Low52 Date: 07-Apr-2025 | SHP: 50.16 / 18.21 / 12.07 / 19.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 570.0 / 398.2 | Month: 498.7 / 398.2 | Week: 470.75 / 429.0 | Day: 456.35 / 445.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 449.35 | 456.35 | 445.00 | 447.85 | 449.60 | -0.31 | 16,471.23 | 886,080 | 2.60 | 484,588 | 3.96 | 21.79 | 0.67 |
| 2 | 21-May | 465.50 | 466.10 | 448.20 | 449.25 | 455.13 | -3.63 | 16,522.72 | 1,272,500 | 3.73 | 868,189 | 7.09 | 39.51 | 1.21 |
| 3 | 20-May | 466.50 | 471.95 | 457.65 | 466.15 | 467.34 | 0.01 | 17,144.28 | 1,108,925 | 3.25 | 624,014 | 5.10 | 29.16 | 0.87 |
| 4 | 19-May | 468.00 | 472.40 | 463.40 | 466.10 | 468.79 | 0.04 | 17,142.44 | 656,099 | 1.92 | 365,690 | 2.99 | 17.14 | 0.48 |
| 5 | 16-May | 454.05 | 470.75 | 448.15 | 465.90 | 461.55 | 3.00 | 17,135.09 | 2,163,653 | 6.34 | 1,415,738 | 11.56 | 65.34 | 1.86 |
| 6 | 15-May | 456.10 | 460.75 | 450.90 | 452.35 | 455.20 | -1.28 | 16,636.74 | 785,154 | 2.30 | 431,480 | 3.52 | 19.64 | 0.57 |
| 7 | 14-May | 459.85 | 463.00 | 448.10 | 458.20 | 455.05 | 0.20 | 16,851.89 | 1,024,711 | 3.00 | 456,682 | 3.73 | 20.78 | 0.60 |
| 8 | 13-May | 431.00 | 460.50 | 431.00 | 457.30 | 451.53 | 6.18 | 16,818.79 | 3,901,258 | 11.43 | 1,638,142 | 13.38 | 73.97 | 2.15 |
| 9 | 12-May | 438.90 | 438.90 | 429.00 | 430.70 | 432.47 | 2.56 | 15,840.48 | 1,328,803 | 3.89 | 861,222 | 7.03 | 37.25 | 1.13 |
| 10 | 09-May | 407.60 | 422.00 | 407.05 | 419.95 | 414.52 | 0.78 | 15,445.12 | 583,207 | 1.71 | 267,288 | 2.18 | 11.08 | 0.35 |
| 11 | 08-May | 429.05 | 430.00 | 413.65 | 416.70 | 422.70 | -3.03 | 15,325.59 | 422,370 | 1.24 | 229,306 | 1.87 | 9.69 | 0.30 |
| 12 | 07-May | 411.00 | 430.90 | 410.60 | 429.70 | 425.70 | 3.78 | 15,803.71 | 886,216 | 2.60 | 550,382 | 4.49 | 23.43 | 0.72 |
| 13 | 06-May | 417.80 | 424.80 | 412.05 | 414.05 | 416.49 | -0.58 | 15,228.12 | 903,076 | 2.65 | 640,939 | 5.23 | 26.69 | 0.84 |
| 14 | 05-May | 421.00 | 423.00 | 414.20 | 416.45 | 417.02 | -0.85 | 15,316.39 | 1,144,557 | 3.35 | 809,396 | 6.61 | 33.75 | 1.06 |
| 15 | 02-May | 419.80 | 423.90 | 415.90 | 420.00 | 417.54 | 0.32 | 15,446.00 | 1,815,323 | 5.32 | 1,493,633 | 12.20 | 62.37 | 1.96 |
| 16 | 30-Apr | 425.50 | 427.50 | 417.00 | 418.65 | 421.52 | -1.64 | 15,397.30 | 392,581 | 1.15 | 218,560 | 1.78 | 9.21 | 0.29 |
| 17 | 29-Apr | 425.00 | 428.85 | 422.05 | 425.65 | 425.25 | 0.76 | 15,654.75 | 707,407 | 2.07 | 529,010 | 4.32 | 22.50 | 0.69 |
| 18 | 28-Apr | 422.95 | 425.65 | 416.90 | 422.45 | 421.93 | -0.12 | 15,537.06 | 581,013 | 1.70 | 303,582 | 2.48 | 12.81 | 0.40 |
| 19 | 25-Apr | 434.85 | 436.60 | 419.35 | 422.95 | 425.07 | -2.47 | 15,555.45 | 488,064 | 1.43 | 243,053 | 1.98 | 10.33 | 0.32 |
| 20 | 24-Apr | 438.95 | 440.95 | 432.15 | 433.65 | 436.36 | -0.99 | 15,948.98 | 406,934 | 1.19 | 218,533 | 1.78 | 9.54 | 0.29 |
| 21 | 23-Apr | 445.30 | 446.60 | 436.80 | 438.00 | 439.99 | -0.89 | 16,108.00 | 387,679 | 1.14 | 229,055 | 1.87 | 10.08 | 0.30 |
| 22 | 22-Apr | 447.00 | 452.25 | 441.00 | 441.95 | 445.64 | -0.55 | 16,254.24 | 618,486 | 1.81 | 372,829 | 3.04 | 16.61 | 0.49 |
| 23 | 21-Apr | 446.00 | 449.60 | 442.15 | 444.40 | 445.00 | 0.14 | 16,344.35 | 737,448 | 2.16 | 446,641 | 3.65 | 19.00 | 0.59 |
| 24 | 17-Apr | 444.00 | 447.05 | 438.50 | 443.80 | 443.84 | -0.29 | 16,322.28 | 366,431 | 1.07 | 185,310 | 1.51 | 8.22 | 0.24 |
| 25 | 16-Apr | 438.50 | 449.45 | 438.50 | 445.10 | 444.60 | 0.50 | 16,370.09 | 780,977 | 2.29 | 517,876 | 4.23 | 23.02 | 0.68 |
| 26 | 15-Apr | 435.90 | 449.40 | 433.85 | 442.90 | 443.05 | 3.43 | 16,289.18 | 620,267 | 1.82 | 296,817 | 2.42 | 13.15 | 0.39 |
| 27 | 11-Apr | 432.00 | 432.95 | 423.50 | 428.20 | 427.94 | 1.35 | 15,748.54 | 444,182 | 1.30 | 197,950 | 1.62 | 8.47 | 0.26 |
| 28 | 09-Apr | 432.00 | 432.50 | 420.30 | 422.50 | 423.21 | -2.42 | 15,538.90 | 691,027 | 2.02 | 411,382 | 3.36 | 17.41 | 0.54 |
| 29 | 08-Apr | 439.90 | 439.90 | 427.10 | 433.00 | 432.31 | 1.55 | 15,925.00 | 734,873 | 2.15 | 421,440 | 3.44 | 18.22 | 0.55 |
| 30 | 07-Apr | 400.00 | 429.45 | 398.00 | 426.40 | 418.59 | -6.65 | 15,682.34 | 1,472,964 | 4.32 | 671,238 | 5.48 | 28.10 | 0.88 |
| 31 | 04-Apr | 469.50 | 472.00 | 452.00 | 456.80 | 459.60 | -2.81 | 16,800.40 | 648,833 | 1.90 | 308,058 | 2.52 | 14.16 | 0.40 |
| 32 | 03-Apr | 464.05 | 475.80 | 464.05 | 470.00 | 471.40 | -0.46 | 17,285.00 | 341,333 | 1.00 | 131,575 | 1.07 | 6.20 | 0.17 |
| 33 | 02-Apr | 468.05 | 479.35 | 466.05 | 472.15 | 472.94 | 0.61 | 17,364.95 | 358,386 | 1.05 | 122,462 | 1.00 | 5.79 | 0.16 |
| 34 | 01-Apr | 484.00 | 485.00 | 467.50 | 469.30 | 472.85 | -3.63 | 17,260.13 | 749,669 | 2.20 | 394,599 | 3.22 | 18.66 | 0.52 |
| 35 | 28-Mar | 479.00 | 490.00 | 477.15 | 487.00 | 485.83 | 1.89 | 17,911.00 | 739,039 | 2.17 | 362,374 | 2.96 | 17.61 | 0.48 |
| 36 | 27-Mar | 466.00 | 480.95 | 460.90 | 477.95 | 472.77 | 2.03 | 17,578.27 | 1,267,473 | 3.71 | 652,377 | 5.33 | 30.84 | 0.86 |
| 37 | 26-Mar | 479.00 | 485.00 | 466.00 | 468.45 | 475.47 | -1.91 | 17,228.87 | 548,476 | 1.61 | 205,341 | 1.68 | 9.76 | 0.27 |
| 38 | 25-Mar | 491.00 | 494.45 | 474.45 | 477.55 | 481.84 | -2.48 | 17,563.56 | 737,354 | 2.16 | 322,224 | 2.63 | 15.53 | 0.42 |
| 39 | 24-Mar | 487.90 | 498.70 | 483.15 | 489.70 | 489.01 | 0.88 | 18,010.41 | 1,315,061 | 3.85 | 656,120 | 5.36 | 32.08 | 0.86 |
| 40 | 21-Mar | 470.00 | 488.00 | 464.40 | 485.45 | 479.05 | 3.29 | 17,854.10 | 1,022,255 | 2.99 | 432,762 | 3.53 | 20.73 | 0.57 |
| 41 | 20-Mar | 458.05 | 472.40 | 457.25 | 470.00 | 466.35 | 3.12 | 17,285.00 | 1,355,935 | 3.97 | 638,808 | 5.22 | 29.79 | 0.84 |
| 42 | 19-Mar | 450.00 | 465.70 | 449.75 | 455.80 | 457.52 | 1.50 | 16,763.62 | 1,070,739 | 3.14 | 511,629 | 4.18 | 23.41 | 0.67 |
| 43 | 18-Mar | 453.05 | 453.75 | 446.60 | 449.05 | 450.06 | -0.37 | 16,515.37 | 479,834 | 1.41 | 239,697 | 1.96 | 10.79 | 0.31 |
| 44 | 17-Mar | 454.00 | 454.95 | 438.40 | 450.70 | 447.01 | 0.13 | 16,576.05 | 539,218 | 1.58 | 201,254 | 1.64 | 9.00 | 0.26 |
| 45 | 13-Mar | 462.90 | 463.75 | 447.20 | 450.10 | 455.60 | -2.27 | 16,553.99 | 463,981 | 1.36 | 209,023 | 1.71 | 9.52 | 0.27 |
| 46 | 12-Mar | 457.00 | 465.65 | 456.15 | 460.55 | 461.38 | 0.92 | 16,938.32 | 859,795 | 2.52 | 435,639 | 3.56 | 20.10 | 0.57 |
| 47 | 11-Mar | 452.90 | 466.15 | 447.35 | 456.35 | 458.14 | -1.14 | 16,783.85 | 1,550,458 | 4.54 | 804,542 | 6.57 | 36.86 | 1.06 |
| 48 | 10-Mar | 451.60 | 466.00 | 445.20 | 461.60 | 458.77 | 2.42 | 16,976.94 | 1,308,539 | 3.83 | 586,216 | 4.79 | 26.89 | 0.77 |
| 49 | 07-Mar | 440.00 | 452.90 | 434.70 | 450.70 | 444.02 | 2.89 | 16,576.05 | 1,434,884 | 4.20 | 757,706 | 6.19 | 33.64 | 0.99 |
| 50 | 06-Mar | 424.00 | 439.80 | 422.20 | 438.05 | 433.77 | 4.15 | 16,110.81 | 1,307,821 | 3.83 | 648,519 | 5.30 | 28.13 | 0.85 |
| 51 | 05-Mar | 427.95 | 428.50 | 418.40 | 420.60 | 421.64 | -1.01 | 15,469.02 | 951,280 | 2.79 | 435,198 | 3.55 | 18.35 | 0.57 |
| 52 | 04-Mar | 398.20 | 427.80 | 398.20 | 424.90 | 417.99 | 4.53 | 15,627.17 | 868,212 | 2.54 | 322,436 | 2.63 | 13.48 | 0.42 |
| 53 | 03-Mar | 417.15 | 425.00 | 398.75 | 406.50 | 406.49 | -1.60 | 14,950.45 | 1,523,492 | 4.46 | 682,370 | 5.57 | 27.74 | 0.90 |
| 54 | 28-Feb | 434.00 | 435.35 | 408.75 | 413.10 | 415.64 | -6.68 | 15,193.18 | 4,851,509 | 14.21 | 2,359,882 | 19.27 | 98.09 | 3.10 |
| 55 | 27-Feb | 449.95 | 454.25 | 436.10 | 442.65 | 446.69 | -1.24 | 16,279.99 | 1,196,551 | 3.51 | 645,555 | 5.27 | 28.84 | 0.85 |
| 56 | 25-Feb | 448.65 | 458.50 | 446.40 | 448.20 | 452.23 | 0.17 | 16,484.11 | 1,304,672 | 3.82 | 605,606 | 4.95 | 27.39 | 0.80 |
| 57 | 24-Feb | 445.40 | 450.85 | 442.10 | 447.45 | 446.98 | -1.16 | 16,456.52 | 957,020 | 2.80 | 338,751 | 2.77 | 15.14 | 0.44 |
| 58 | 21-Feb | 453.90 | 461.00 | 447.00 | 452.70 | 453.42 | -0.70 | 16,649.61 | 879,170 | 2.58 | 441,067 | 3.60 | 20.00 | 0.58 |
| 59 | 20-Feb | 446.75 | 459.15 | 445.30 | 455.90 | 453.21 | 1.79 | 16,767.30 | 1,064,923 | 3.12 | 502,349 | 4.10 | 22.77 | 0.66 |
| 60 | 19-Feb | 434.05 | 453.50 | 431.10 | 447.90 | 448.16 | 2.93 | 16,473.07 | 1,548,534 | 4.54 | 722,153 | 5.90 | 32.36 | 0.95 |
| 61 | 18-Feb | 434.00 | 436.85 | 421.10 | 435.15 | 431.76 | 0.96 | 16,004.15 | 1,011,233 | 2.96 | 388,135 | 3.17 | 16.76 | 0.51 |
| 62 | 17-Feb | 425.55 | 434.90 | 418.05 | 431.00 | 428.44 | 1.59 | 15,851.00 | 1,475,631 | 4.32 | 511,456 | 4.18 | 21.91 | 0.67 |
| 63 | 14-Feb | 446.05 | 448.20 | 412.50 | 424.25 | 424.51 | -3.28 | 15,603.26 | 2,525,534 | 7.40 | 1,234,021 | 10.08 | 52.39 | 1.62 |
| 64 | 13-Feb | 454.70 | 459.00 | 436.90 | 438.65 | 446.19 | -3.52 | 16,132.87 | 1,075,672 | 3.15 | 540,360 | 4.41 | 24.11 | 0.71 |
| 65 | 12-Feb | 445.25 | 457.20 | 428.65 | 454.65 | 445.61 | 0.91 | 16,721.33 | 1,593,724 | 4.67 | 671,850 | 5.49 | 29.94 | 0.88 |
| 66 | 11-Feb | 457.60 | 458.40 | 436.45 | 450.55 | 448.13 | -1.64 | 16,570.54 | 1,352,386 | 3.96 | 795,336 | 6.49 | 35.64 | 1.04 |
| 67 | 10-Feb | 462.80 | 472.70 | 454.50 | 458.05 | 463.65 | -1.81 | 16,846.38 | 1,145,502 | 3.36 | 559,680 | 4.57 | 25.95 | 0.73 |
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