| Macro-sector: Industrials | Band: 20 | High52 Price: 1,542.45 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 05-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2 | Low52 Price: 620.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 66,987,560 | Low52 Date: 18-Feb-2025 | SHP: 55.32 / 12.51 / 24.7 / 7.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.17 | ||||
| High/Low Price | Quarter: 1,062.85 / 620.0 | Month: 844.85 / 628.85 | Week: 844.85 / 804.15 | Day: 847.35 / 817.45 | Float67: 1.09 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 824.00 | 847.35 | 817.45 | 838.95 | 834.77 | 1.81 | 5,619.92 | 83,014 | 3.07 | 49,734 | 4.25 | 4.15 | 0.99 |
| 2 | 02-Apr | 830.00 | 834.50 | 810.00 | 824.05 | 824.22 | -0.72 | 5,520.11 | 27,014 | 1.00 | 11,698 | 1.00 | 0.96 | 0.23 |
| 3 | 01-Apr | 825.00 | 836.70 | 802.75 | 830.00 | 827.61 | 1.32 | 5,559.00 | 52,867 | 1.96 | 26,251 | 2.24 | 2.17 | 0.52 |
| 4 | 28-Mar | 819.40 | 825.35 | 804.15 | 819.20 | 815.14 | 1.17 | 5,487.62 | 95,620 | 3.54 | 59,059 | 5.05 | 4.81 | 1.18 |
| 5 | 27-Mar | 814.90 | 834.90 | 805.30 | 809.75 | 821.47 | -0.54 | 5,424.32 | 127,312 | 4.71 | 71,258 | 6.09 | 5.85 | 1.42 |
| 6 | 26-Mar | 836.10 | 838.40 | 810.00 | 814.15 | 826.98 | -2.60 | 5,453.79 | 79,033 | 2.93 | 32,265 | 2.76 | 2.67 | 0.64 |
| 7 | 25-Mar | 828.00 | 844.85 | 816.95 | 835.90 | 834.61 | 1.56 | 5,599.49 | 107,427 | 3.98 | 45,301 | 3.87 | 3.78 | 0.90 |
| 8 | 24-Mar | 825.85 | 833.00 | 810.00 | 823.05 | 820.17 | 0.49 | 5,513.41 | 129,855 | 4.81 | 75,508 | 6.45 | 6.19 | 1.51 |
| 9 | 21-Mar | 811.55 | 828.55 | 803.55 | 819.00 | 820.07 | 0.92 | 5,486.00 | 90,069 | 3.33 | 45,273 | 3.87 | 3.71 | 0.90 |
| 10 | 20-Mar | 775.95 | 816.00 | 771.35 | 811.50 | 798.12 | 4.97 | 5,436.04 | 182,859 | 6.77 | 107,021 | 9.15 | 8.54 | 2.14 |
| 11 | 19-Mar | 741.95 | 781.70 | 741.95 | 773.10 | 769.24 | 4.20 | 5,178.81 | 85,687 | 3.17 | 40,578 | 3.47 | 3.12 | 0.81 |
| 12 | 18-Mar | 733.15 | 744.50 | 729.55 | 741.95 | 739.26 | 1.20 | 4,970.14 | 66,125 | 2.45 | 36,449 | 3.12 | 2.69 | 0.73 |
| 13 | 17-Mar | 747.80 | 747.80 | 725.05 | 733.15 | 732.93 | 0.01 | 4,911.19 | 199,231 | 7.37 | 154,982 | 13.25 | 11.36 | 3.09 |
| 14 | 13-Mar | 729.95 | 737.45 | 713.50 | 733.05 | 732.28 | 0.33 | 4,910.52 | 102,059 | 3.78 | 63,744 | 5.45 | 4.67 | 1.27 |
| 15 | 12-Mar | 720.80 | 733.00 | 711.65 | 730.65 | 722.99 | 2.19 | 4,894.45 | 69,335 | 2.57 | 44,526 | 3.81 | 3.22 | 0.89 |
| 16 | 11-Mar | 728.70 | 730.00 | 693.20 | 715.00 | 713.01 | -1.97 | 4,789.00 | 71,392 | 2.64 | 39,693 | 3.39 | 2.83 | 0.79 |
| 17 | 10-Mar | 715.50 | 735.85 | 699.85 | 729.35 | 723.71 | 1.96 | 4,885.74 | 127,035 | 4.70 | 66,928 | 5.72 | 4.84 | 1.34 |
| 18 | 07-Mar | 713.00 | 722.50 | 702.40 | 715.30 | 715.50 | 1.27 | 4,791.62 | 73,851 | 2.73 | 36,933 | 3.16 | 2.64 | 0.74 |
| 19 | 06-Mar | 693.95 | 714.20 | 691.25 | 706.35 | 705.05 | 2.75 | 4,731.67 | 108,768 | 4.03 | 61,474 | 5.25 | 4.33 | 1.23 |
| 20 | 05-Mar | 677.75 | 698.20 | 669.60 | 687.45 | 687.23 | 2.26 | 4,605.06 | 87,836 | 3.25 | 43,732 | 3.74 | 3.01 | 0.87 |
| 21 | 04-Mar | 662.00 | 676.35 | 646.65 | 672.25 | 663.57 | 1.14 | 4,503.24 | 100,666 | 3.73 | 50,448 | 4.31 | 3.35 | 1.01 |
| 22 | 03-Mar | 656.05 | 670.95 | 628.85 | 664.65 | 651.86 | 2.86 | 4,452.33 | 155,509 | 5.76 | 79,884 | 6.83 | 5.21 | 1.59 |
| 23 | 28-Feb | 645.80 | 651.80 | 626.25 | 646.15 | 641.14 | -0.50 | 4,328.40 | 206,192 | 7.63 | 135,666 | 11.60 | 8.70 | 2.71 |
| 24 | 27-Feb | 659.50 | 663.90 | 642.35 | 649.40 | 653.33 | -0.85 | 4,350.17 | 208,855 | 7.73 | 150,706 | 12.88 | 9.85 | 3.01 |
| 25 | 25-Feb | 648.55 | 665.85 | 648.05 | 654.95 | 656.25 | 0.99 | 4,387.35 | 135,755 | 5.03 | 79,738 | 6.82 | 5.23 | 1.59 |
| 26 | 24-Feb | 649.00 | 660.85 | 636.70 | 648.55 | 650.08 | -0.20 | 4,344.48 | 195,634 | 7.24 | 102,664 | 8.78 | 6.67 | 2.05 |
| 27 | 21-Feb | 680.00 | 705.95 | 647.15 | 649.85 | 668.06 | -3.41 | 4,353.19 | 155,838 | 5.77 | 68,101 | 5.82 | 4.55 | 1.36 |
| 28 | 20-Feb | 655.00 | 683.30 | 641.60 | 672.80 | 669.95 | 4.08 | 4,506.92 | 115,149 | 4.26 | 43,454 | 3.71 | 2.91 | 0.87 |
| 29 | 19-Feb | 634.20 | 675.05 | 634.15 | 646.45 | 652.88 | 1.93 | 4,330.41 | 201,207 | 7.45 | 98,444 | 8.41 | 6.43 | 1.96 |
| 30 | 18-Feb | 668.00 | 671.15 | 620.00 | 634.20 | 631.94 | -4.11 | 4,248.35 | 282,713 | 10.47 | 180,183 | 15.40 | 11.39 | 3.60 |
| 31 | 17-Feb | 680.00 | 685.65 | 643.65 | 661.40 | 659.86 | -1.13 | 4,430.56 | 104,196 | 3.86 | 45,828 | 3.92 | 3.02 | 0.91 |
| 32 | 14-Feb | 699.60 | 699.60 | 659.15 | 668.95 | 669.30 | -2.98 | 4,481.13 | 86,533 | 3.20 | 43,067 | 3.68 | 2.88 | 0.86 |
| 33 | 13-Feb | 719.00 | 721.85 | 686.25 | 689.50 | 695.01 | -2.29 | 4,618.79 | 97,158 | 3.60 | 62,219 | 5.32 | 4.32 | 1.24 |
| 34 | 12-Feb | 714.75 | 721.95 | 685.10 | 705.65 | 703.06 | -3.10 | 4,726.98 | 222,459 | 8.23 | 120,278 | 10.28 | 8.46 | 2.40 |
| 35 | 11-Feb | 761.45 | 761.45 | 716.00 | 728.25 | 730.81 | -2.93 | 4,878.37 | 52,955 | 1.96 | 23,130 | 1.98 | 1.69 | 0.46 |
| 36 | 10-Feb | 749.95 | 779.70 | 745.85 | 750.20 | 759.24 | 0.05 | 5,025.41 | 119,533 | 4.42 | 47,494 | 4.06 | 3.61 | 0.95 |
| 37 | 07-Feb | 778.60 | 778.70 | 747.00 | 749.85 | 759.11 | -3.23 | 5,023.06 | 68,890 | 2.55 | 51,723 | 4.42 | 3.93 | 1.03 |
| 38 | 06-Feb | 780.00 | 781.60 | 769.30 | 774.85 | 774.66 | 0.11 | 5,190.53 | 34,943 | 1.29 | 20,776 | 1.78 | 1.61 | 0.41 |
| 39 | 05-Feb | 784.70 | 798.05 | 765.00 | 774.00 | 779.96 | -1.27 | 5,184.00 | 68,625 | 2.54 | 40,639 | 3.47 | 3.17 | 0.81 |
| 40 | 04-Feb | 800.95 | 811.80 | 777.20 | 783.95 | 788.09 | -1.63 | 5,251.49 | 73,071 | 2.70 | 54,005 | 4.62 | 4.26 | 1.08 |
| 41 | 03-Feb | 824.40 | 824.40 | 788.70 | 796.95 | 799.51 | -3.52 | 5,338.57 | 83,810 | 3.10 | 26,488 | 2.26 | 2.12 | 0.53 |
| 42 | 01-Feb | 869.10 | 873.60 | 820.65 | 826.00 | 850.14 | -3.53 | 5,533.00 | 59,015 | 2.18 | 17,385 | 1.49 | 1.48 | 0.35 |
| 43 | 31-Jan | 825.00 | 880.00 | 820.10 | 856.25 | 842.95 | 3.59 | 5,735.81 | 74,945 | 2.77 | 20,231 | 1.73 | 1.71 | 0.40 |
| 44 | 30-Jan | 811.80 | 848.40 | 811.80 | 826.60 | 828.47 | 0.63 | 5,537.19 | 90,174 | 3.34 | 23,531 | 2.01 | 1.95 | 0.47 |
| 45 | 29-Jan | 765.00 | 828.00 | 761.40 | 821.40 | 810.44 | 5.35 | 5,502.36 | 203,732 | 7.54 | 30,639 | 2.62 | 2.48 | 0.61 |
| 46 | 28-Jan | 802.10 | 802.10 | 749.00 | 779.65 | 773.41 | -0.49 | 5,222.69 | 100,416 | 3.72 | 32,575 | 2.78 | 2.52 | 0.65 |
| 47 | 27-Jan | 783.00 | 789.85 | 752.60 | 783.50 | 771.37 | -0.27 | 5,248.48 | 70,162 | 2.60 | 33,587 | 2.87 | 2.59 | 0.67 |
| 48 | 24-Jan | 813.35 | 813.35 | 782.35 | 785.60 | 792.48 | -2.94 | 5,262.54 | 80,276 | 2.97 | 42,364 | 3.62 | 3.36 | 0.85 |
| 49 | 23-Jan | 790.00 | 816.00 | 787.55 | 809.40 | 803.75 | 1.23 | 5,421.97 | 39,481 | 1.46 | 21,017 | 1.80 | 1.69 | 0.42 |
| 50 | 22-Jan | 815.20 | 817.45 | 774.70 | 799.45 | 796.34 | -2.21 | 5,355.32 | 87,489 | 3.24 | 45,988 | 3.93 | 3.66 | 0.92 |
| 51 | 21-Jan | 845.00 | 858.45 | 813.10 | 817.10 | 824.02 | -2.37 | 5,473.55 | 113,263 | 4.19 | 62,431 | 5.34 | 5.14 | 1.25 |
| 52 | 20-Jan | 855.00 | 861.60 | 831.90 | 836.50 | 841.83 | -1.30 | 5,603.51 | 79,213 | 2.93 | 46,891 | 4.01 | 3.95 | 0.94 |
| 53 | 17-Jan | 858.45 | 859.00 | 838.85 | 847.35 | 846.42 | -0.31 | 5,676.19 | 28,005 | 1.04 | 14,224 | 1.22 | 1.20 | 0.28 |
| 54 | 16-Jan | 845.30 | 877.70 | 845.25 | 849.95 | 858.20 | 1.50 | 5,693.61 | 62,286 | 2.31 | 27,769 | 2.37 | 2.38 | 0.55 |
| 55 | 15-Jan | 867.25 | 878.20 | 835.00 | 837.20 | 849.50 | -2.62 | 5,608.20 | 98,465 | 3.64 | 56,887 | 4.86 | 4.83 | 1.14 |
| 56 | 14-Jan | 854.00 | 870.00 | 847.60 | 859.15 | 856.59 | 0.84 | 5,755.24 | 103,690 | 3.84 | 68,768 | 5.88 | 5.89 | 1.37 |
| 57 | 13-Jan | 890.00 | 906.95 | 848.00 | 851.90 | 866.72 | -6.27 | 5,706.67 | 114,407 | 4.23 | 72,061 | 6.16 | 6.25 | 1.44 |
| 58 | 10-Jan | 934.00 | 936.95 | 899.95 | 905.30 | 913.22 | -2.40 | 6,064.38 | 93,681 | 3.47 | 55,003 | 4.70 | 5.02 | 1.10 |
| 59 | 09-Jan | 953.90 | 959.90 | 922.10 | 927.00 | 932.13 | -2.62 | 6,209.00 | 60,682 | 2.25 | 34,300 | 2.93 | 3.20 | 0.68 |
| 60 | 08-Jan | 977.55 | 1,018.00 | 949.10 | 951.25 | 977.68 | -2.76 | 6,372.19 | 103,696 | 3.84 | 40,580 | 3.47 | 3.97 | 0.81 |
| 61 | 07-Jan | 972.90 | 980.00 | 950.15 | 977.55 | 968.60 | 1.53 | 6,548.37 | 46,327 | 1.71 | 21,384 | 1.83 | 2.07 | 0.43 |
| 62 | 06-Jan | 997.00 | 997.00 | 955.55 | 962.60 | 970.76 | -2.79 | 6,448.22 | 66,572 | 2.46 | 35,375 | 3.02 | 3.43 | 0.71 |
| 63 | 03-Jan | 999.85 | 1,008.30 | 986.05 | 989.45 | 998.23 | -1.69 | 6,628.08 | 146,516 | 5.42 | 102,327 | 8.75 | 10.21 | 2.04 |
| 64 | 02-Jan | 1,057.10 | 1,062.85 | 999.00 | 1,006.15 | 1,016.75 | -4.03 | 6,739.95 | 161,109 | 5.96 | 97,187 | 8.31 | 9.88 | 1.94 |
| 65 | 01-Jan | 1,040.60 | 1,049.30 | 1,021.30 | 1,046.65 | 1,040.92 | 2.00 | 7,011.25 | 16,268 | 0.60 | 7,726 | 0.66 | 0.80 | 0.15 |
| 66 | 31-Dec | 1,015.00 | 1,031.40 | 1,008.10 | 1,025.75 | 1,023.11 | 0.00 | 6,871.25 | 12,586 | 0.47 | 5,028 | 0.43 | 0.51 | 0.10 |
| 67 | 30-Dec | 1,040.00 | 1,043.70 | 1,013.50 | 1,025.80 | 1,030.14 | -0.29 | 6,871.58 | 24,156 | 0.89 | 11,406 | 0.97 | 1.17 | 0.23 |
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