| Macro-sector: Industrials | Band: 20 | High52 Price: 48.45 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 09-Aug-2024 | Bumper: 29.8; Drift%: -0.27 |
| Industry: Construction | Face Value: 10 | Low52 Price: 23.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 16,862,534 | Low52 Date: 07-Apr-2025 | SHP: 74.59 / 0.0 / 0.0 / 25.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 36.45 / 23.4 | Month: 30.87 / 23.4 | Week: 29.6 / 25.86 | Day: 30.25 / 29.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 29.10 | 30.25 | 29.00 | 29.72 | 29.51 | 2.17 | 50.12 | 6,124 | 4.37 | 3,766 | 4.90 | 0.01 | 0.09 |
| 2 | 21-May | 29.88 | 29.88 | 28.68 | 29.09 | 29.52 | -2.61 | 49.05 | 7,645 | 5.46 | 5,938 | 7.73 | 0.02 | 0.14 |
| 3 | 20-May | 31.00 | 31.01 | 29.40 | 29.87 | 30.00 | -3.46 | 50.37 | 12,301 | 8.78 | 5,993 | 7.80 | 0.00 | 0.14 |
| 4 | 19-May | 29.80 | 32.00 | 29.80 | 30.94 | 30.77 | 5.92 | 52.17 | 62,195 | 44.39 | 25,657 | 33.41 | 0.08 | 0.60 |
| 5 | 16-May | 29.00 | 29.60 | 27.60 | 29.21 | 28.83 | 2.60 | 49.26 | 14,320 | 10.22 | 6,103 | 7.95 | 0.02 | 0.14 |
| 6 | 15-May | 27.88 | 28.75 | 27.79 | 28.47 | 28.20 | 4.06 | 48.01 | 15,027 | 10.73 | 11,034 | 14.37 | 0.03 | 0.26 |
| 7 | 14-May | 27.88 | 27.88 | 27.00 | 27.36 | 27.45 | 1.60 | 46.14 | 4,356 | 3.11 | 2,815 | 3.67 | 0.01 | 0.07 |
| 8 | 13-May | 27.70 | 28.22 | 26.80 | 26.93 | 26.99 | -0.48 | 45.41 | 6,125 | 4.37 | 5,258 | 6.85 | 0.01 | 0.12 |
| 9 | 12-May | 25.86 | 28.20 | 25.86 | 27.06 | 27.05 | 4.72 | 45.63 | 17,661 | 12.61 | 8,450 | 11.00 | 0.02 | 0.20 |
| 10 | 09-May | 26.57 | 26.58 | 24.13 | 25.84 | 25.55 | -2.93 | 43.57 | 5,471 | 3.91 | 2,598 | 3.38 | 0.01 | 0.06 |
| 11 | 08-May | 26.85 | 27.44 | 26.00 | 26.62 | 26.67 | 1.80 | 44.89 | 1,410 | 1.01 | 767 | 1.00 | 0.00 | 0.02 |
| 12 | 07-May | 27.00 | 27.20 | 25.00 | 26.15 | 26.38 | -0.95 | 44.10 | 2,235 | 1.60 | 1,289 | 1.68 | 0.00 | 0.03 |
| 13 | 06-May | 27.55 | 28.48 | 26.21 | 26.40 | 26.81 | -4.97 | 44.52 | 17,016 | 12.15 | 14,506 | 18.89 | 0.04 | 0.34 |
| 14 | 05-May | 26.98 | 28.18 | 26.01 | 27.78 | 27.12 | 7.01 | 46.84 | 13,571 | 9.69 | 11,648 | 15.17 | 0.03 | 0.27 |
| 15 | 02-May | 26.60 | 27.37 | 25.20 | 25.96 | 26.01 | -4.98 | 43.78 | 10,385 | 7.41 | 6,567 | 8.55 | 0.02 | 0.15 |
| 16 | 30-Apr | 27.68 | 27.68 | 26.30 | 27.32 | 27.44 | 1.26 | 46.07 | 3,286 | 2.35 | 1,581 | 2.06 | 0.00 | 0.04 |
| 17 | 29-Apr | 27.97 | 27.97 | 26.50 | 26.98 | 26.82 | -1.86 | 45.50 | 10,890 | 7.77 | 3,843 | 5.00 | 0.01 | 0.09 |
| 18 | 28-Apr | 28.00 | 28.90 | 26.61 | 27.49 | 27.50 | -2.66 | 46.36 | 9,625 | 6.87 | 5,370 | 6.99 | 0.01 | 0.13 |
| 19 | 25-Apr | 28.55 | 29.74 | 26.02 | 28.24 | 27.89 | -1.57 | 47.62 | 16,888 | 12.05 | 5,351 | 6.97 | 0.01 | 0.12 |
| 20 | 24-Apr | 29.33 | 30.00 | 28.00 | 28.69 | 29.05 | 1.63 | 48.38 | 23,379 | 16.69 | 8,401 | 10.94 | 0.02 | 0.20 |
| 21 | 23-Apr | 28.25 | 29.46 | 27.50 | 28.23 | 28.61 | -0.39 | 47.60 | 11,792 | 8.42 | 6,505 | 8.47 | 0.02 | 0.15 |
| 22 | 22-Apr | 27.01 | 28.49 | 27.01 | 28.34 | 28.05 | 5.04 | 47.79 | 12,849 | 9.17 | 5,894 | 7.67 | 0.02 | 0.14 |
| 23 | 21-Apr | 26.99 | 27.97 | 25.66 | 26.98 | 27.02 | 1.24 | 45.50 | 8,054 | 5.75 | 4,857 | 6.32 | 0.01 | 0.11 |
| 24 | 17-Apr | 26.64 | 27.39 | 26.25 | 26.65 | 26.75 | 0.04 | 44.94 | 11,470 | 8.19 | 6,735 | 8.77 | 0.02 | 0.16 |
| 25 | 16-Apr | 26.07 | 27.38 | 26.07 | 26.64 | 26.95 | 1.18 | 44.92 | 2,239 | 1.60 | 1,467 | 1.91 | 0.00 | 0.03 |
| 26 | 15-Apr | 26.00 | 27.50 | 26.00 | 26.33 | 26.78 | 1.27 | 44.40 | 12,423 | 8.87 | 3,390 | 4.41 | 0.01 | 0.08 |
| 27 | 11-Apr | 25.80 | 26.93 | 25.80 | 26.00 | 25.93 | 0.78 | 43.00 | 2,935 | 2.09 | 2,071 | 2.70 | 0.01 | 0.05 |
| 28 | 09-Apr | 25.95 | 25.95 | 24.90 | 25.80 | 25.66 | 2.95 | 43.51 | 1,400 | 1.00 | 1,041 | 1.36 | 0.00 | 0.02 |
| 29 | 08-Apr | 25.84 | 25.97 | 24.67 | 25.06 | 25.22 | 2.58 | 42.26 | 6,111 | 4.36 | 3,738 | 4.87 | 0.01 | 0.09 |
| 30 | 07-Apr | 23.00 | 26.30 | 23.00 | 24.43 | 24.42 | -9.95 | 41.20 | 11,743 | 8.38 | 8,945 | 11.65 | 0.02 | 0.21 |
| 31 | 04-Apr | 26.18 | 27.55 | 25.50 | 27.13 | 26.91 | 1.57 | 45.75 | 6,031 | 4.30 | 2,956 | 3.85 | 0.01 | 0.07 |
| 32 | 03-Apr | 25.53 | 27.00 | 25.53 | 26.71 | 26.43 | 4.62 | 45.04 | 7,367 | 5.26 | 4,775 | 6.22 | 0.01 | 0.11 |
| 33 | 02-Apr | 26.25 | 27.74 | 25.10 | 25.53 | 25.91 | -0.97 | 43.05 | 4,986 | 3.56 | 3,786 | 4.93 | 0.01 | 0.09 |
| 34 | 01-Apr | 25.95 | 26.94 | 24.70 | 25.78 | 25.67 | 2.79 | 43.47 | 8,667 | 6.19 | 4,261 | 5.55 | 0.01 | 0.10 |
| 35 | 28-Mar | 26.40 | 26.86 | 25.00 | 25.08 | 25.46 | -1.38 | 42.29 | 18,534 | 13.23 | 12,822 | 16.70 | 0.03 | 0.30 |
| 36 | 27-Mar | 26.00 | 26.51 | 23.40 | 25.43 | 25.26 | -2.64 | 42.88 | 29,467 | 21.03 | 13,162 | 17.14 | 0.03 | 0.31 |
| 37 | 26-Mar | 27.75 | 27.75 | 25.60 | 26.12 | 26.52 | -3.30 | 44.04 | 20,225 | 14.44 | 12,277 | 15.99 | 0.03 | 0.29 |
| 38 | 25-Mar | 27.39 | 28.89 | 26.00 | 27.01 | 26.82 | -1.39 | 45.55 | 36,986 | 26.40 | 27,683 | 36.05 | 0.07 | 0.65 |
| 39 | 24-Mar | 25.25 | 29.99 | 25.25 | 27.39 | 26.76 | 5.83 | 46.19 | 39,527 | 28.21 | 28,292 | 36.84 | 0.08 | 0.66 |
| 40 | 21-Mar | 26.12 | 26.50 | 25.32 | 25.88 | 25.62 | -0.42 | 43.64 | 51,744 | 36.93 | 39,773 | 51.79 | 0.10 | 0.93 |
| 41 | 20-Mar | 27.39 | 27.39 | 25.90 | 25.99 | 26.22 | -1.70 | 43.83 | 7,763 | 5.54 | 4,592 | 5.98 | 0.01 | 0.11 |
| 42 | 19-Mar | 26.50 | 26.79 | 25.60 | 26.44 | 26.48 | 1.97 | 44.58 | 15,542 | 11.09 | 14,167 | 18.45 | 0.04 | 0.33 |
| 43 | 18-Mar | 26.00 | 26.42 | 25.66 | 25.93 | 25.91 | 1.25 | 43.72 | 12,655 | 9.03 | 7,217 | 9.40 | 0.02 | 0.17 |
| 44 | 17-Mar | 26.72 | 26.72 | 25.61 | 25.61 | 25.76 | -0.43 | 43.18 | 5,320 | 3.80 | 4,265 | 5.55 | 0.01 | 0.10 |
| 45 | 13-Mar | 26.29 | 26.99 | 25.56 | 25.72 | 25.82 | -2.02 | 43.37 | 9,298 | 6.64 | 6,689 | 8.71 | 0.02 | 0.16 |
| 46 | 12-Mar | 25.50 | 26.98 | 25.50 | 26.25 | 26.30 | -0.15 | 44.26 | 12,276 | 8.76 | 5,220 | 6.80 | 0.01 | 0.12 |
| 47 | 11-Mar | 26.61 | 26.61 | 24.75 | 26.29 | 26.38 | -1.20 | 44.33 | 1,866 | 1.33 | 1,502 | 1.96 | 0.00 | 0.04 |
| 48 | 10-Mar | 26.30 | 27.55 | 26.30 | 26.61 | 26.69 | -0.67 | 44.87 | 23,687 | 16.91 | 20,055 | 26.11 | 0.05 | 0.47 |
| 49 | 07-Mar | 27.50 | 27.50 | 26.60 | 26.79 | 26.91 | -0.37 | 45.17 | 4,021 | 2.87 | 2,198 | 2.86 | 0.01 | 0.05 |
| 50 | 06-Mar | 27.00 | 27.44 | 26.73 | 26.89 | 26.88 | 1.59 | 45.34 | 12,742 | 9.09 | 8,682 | 11.30 | 0.02 | 0.20 |
| 51 | 05-Mar | 25.70 | 27.87 | 25.70 | 26.47 | 26.72 | -1.49 | 44.64 | 7,581 | 5.41 | 4,148 | 5.40 | 0.01 | 0.10 |
| 52 | 04-Mar | 27.97 | 27.99 | 26.00 | 26.87 | 26.96 | -5.42 | 45.31 | 51,471 | 36.74 | 5,090 | 6.63 | 0.01 | 0.12 |
| 53 | 03-Mar | 25.20 | 30.87 | 24.00 | 28.41 | 26.96 | 10.42 | 47.91 | 67,189 | 47.96 | 22,025 | 28.68 | 0.06 | 0.51 |
| 54 | 28-Feb | 27.90 | 27.90 | 25.40 | 25.73 | 26.08 | -5.58 | 43.39 | 6,045 | 4.31 | 4,172 | 5.43 | 0.01 | 0.10 |
| 55 | 27-Feb | 28.99 | 28.99 | 27.06 | 27.25 | 27.68 | -3.61 | 45.95 | 4,387 | 3.13 | 3,626 | 4.72 | 0.01 | 0.08 |
| 56 | 25-Feb | 28.80 | 28.80 | 28.00 | 28.27 | 28.36 | -1.02 | 47.67 | 2,302 | 1.64 | 999 | 1.30 | 0.00 | 0.02 |
| 57 | 24-Feb | 28.90 | 29.44 | 27.10 | 28.56 | 27.99 | -1.31 | 48.16 | 5,683 | 4.06 | 2,648 | 3.45 | 0.01 | 0.06 |
| 58 | 21-Feb | 28.49 | 29.29 | 27.07 | 28.94 | 28.34 | 5.24 | 48.80 | 10,414 | 7.43 | 4,733 | 6.16 | 0.01 | 0.11 |
| 59 | 20-Feb | 27.50 | 27.50 | 27.02 | 27.50 | 27.49 | 1.85 | 46.37 | 2,257 | 1.61 | 2,083 | 2.71 | 0.01 | 0.05 |
| 60 | 19-Feb | 26.26 | 27.32 | 26.21 | 27.00 | 26.83 | 3.21 | 45.00 | 4,025 | 2.87 | 2,514 | 3.27 | 0.01 | 0.06 |
| 61 | 18-Feb | 27.94 | 27.94 | 26.00 | 26.16 | 27.09 | -2.79 | 44.11 | 1,467 | 1.05 | 1,130 | 1.47 | 0.00 | 0.03 |
| 62 | 17-Feb | 27.14 | 27.29 | 26.50 | 26.91 | 26.97 | -0.85 | 45.38 | 3,506 | 2.50 | 2,953 | 3.85 | 0.01 | 0.07 |
| 63 | 14-Feb | 29.55 | 29.55 | 27.05 | 27.14 | 27.78 | -6.96 | 45.76 | 6,066 | 4.33 | 3,696 | 4.81 | 0.01 | 0.09 |
| 64 | 13-Feb | 29.00 | 29.65 | 28.81 | 29.17 | 29.37 | 3.15 | 49.19 | 5,224 | 3.73 | 3,916 | 5.10 | 0.01 | 0.09 |
| 65 | 12-Feb | 29.65 | 30.19 | 28.00 | 28.28 | 28.88 | -1.46 | 47.69 | 10,327 | 7.37 | 4,258 | 5.54 | 0.01 | 0.10 |
| 66 | 11-Feb | 31.00 | 31.00 | 26.00 | 28.70 | 28.65 | -5.65 | 48.40 | 12,940 | 9.24 | 9,645 | 12.56 | 0.03 | 0.23 |
| 67 | 10-Feb | 30.10 | 31.50 | 30.10 | 30.42 | 30.62 | -1.68 | 51.30 | 3,961 | 2.83 | 3,225 | 4.20 | 0.01 | 0.08 |
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