| Macro-sector: Industrials | Band: 20 | High52 Price: 48.45 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 09-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 23.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 16,862,534 | Low52 Date: 27-Mar-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: 29.99 / 23.4 | Day: 27.0 / 25.53 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 26.18 | 27.55 | 25.50 | 27.13 | 26.91 | 1.57 | 45.75 | 6,031 | 3.23 | 2,956 | 1.97 | 0.01 | 0.07 |
| 2 | 03-Apr | 25.53 | 27.00 | 25.53 | 26.71 | 26.43 | 4.62 | 45.04 | 7,367 | 3.95 | 4,775 | 3.18 | 0.01 | 0.11 |
| 3 | 02-Apr | 26.25 | 27.74 | 25.10 | 25.53 | 25.91 | -0.97 | 43.05 | 4,986 | 2.67 | 3,786 | 2.52 | 0.01 | 0.09 |
| 4 | 01-Apr | 25.95 | 26.94 | 24.70 | 25.78 | 25.67 | 2.79 | 43.47 | 8,667 | 4.64 | 4,261 | 2.83 | 0.01 | 0.10 |
| 5 | 28-Mar | 26.40 | 26.86 | 25.00 | 25.08 | 25.46 | -1.38 | 42.29 | 18,534 | 9.93 | 12,822 | 8.53 | 0.03 | 0.30 |
| 6 | 27-Mar | 26.00 | 26.51 | 23.40 | 25.43 | 25.26 | -2.64 | 42.88 | 29,467 | 15.78 | 13,162 | 8.76 | 0.03 | 0.31 |
| 7 | 26-Mar | 27.75 | 27.75 | 25.60 | 26.12 | 26.52 | -3.30 | 44.04 | 20,225 | 10.83 | 12,277 | 8.17 | 0.03 | 0.29 |
| 8 | 25-Mar | 27.39 | 28.89 | 26.00 | 27.01 | 26.82 | -1.39 | 45.55 | 36,986 | 19.81 | 27,683 | 18.42 | 0.07 | 0.65 |
| 9 | 24-Mar | 25.25 | 29.99 | 25.25 | 27.39 | 26.76 | 5.83 | 46.19 | 39,527 | 21.17 | 28,292 | 18.82 | 0.08 | 0.66 |
| 10 | 21-Mar | 26.12 | 26.50 | 25.32 | 25.88 | 25.62 | -0.42 | 43.64 | 51,744 | 27.72 | 39,773 | 26.46 | 0.10 | 0.93 |
| 11 | 20-Mar | 27.39 | 27.39 | 25.90 | 25.99 | 26.22 | -1.70 | 43.83 | 7,763 | 4.16 | 4,592 | 3.06 | 0.01 | 0.11 |
| 12 | 19-Mar | 26.50 | 26.79 | 25.60 | 26.44 | 26.48 | 1.97 | 44.58 | 15,542 | 8.32 | 14,167 | 9.43 | 0.04 | 0.33 |
| 13 | 18-Mar | 26.00 | 26.42 | 25.66 | 25.93 | 25.91 | 1.25 | 43.72 | 12,655 | 6.78 | 7,217 | 4.80 | 0.02 | 0.17 |
| 14 | 17-Mar | 26.72 | 26.72 | 25.61 | 25.61 | 25.76 | -0.43 | 43.18 | 5,320 | 2.85 | 4,265 | 2.84 | 0.01 | 0.10 |
| 15 | 13-Mar | 26.29 | 26.99 | 25.56 | 25.72 | 25.82 | -2.02 | 43.37 | 9,298 | 4.98 | 6,689 | 4.45 | 0.02 | 0.16 |
| 16 | 12-Mar | 25.50 | 26.98 | 25.50 | 26.25 | 26.30 | -0.15 | 44.26 | 12,276 | 6.58 | 5,220 | 3.47 | 0.01 | 0.12 |
| 17 | 11-Mar | 26.61 | 26.61 | 24.75 | 26.29 | 26.38 | -1.20 | 44.33 | 1,866 | 1.00 | 1,502 | 1.00 | 0.00 | 0.04 |
| 18 | 10-Mar | 26.30 | 27.55 | 26.30 | 26.61 | 26.69 | -0.67 | 44.87 | 23,687 | 12.69 | 20,055 | 13.34 | 0.05 | 0.47 |
| 19 | 07-Mar | 27.50 | 27.50 | 26.60 | 26.79 | 26.91 | -0.37 | 45.17 | 4,021 | 2.15 | 2,198 | 1.46 | 0.01 | 0.05 |
| 20 | 06-Mar | 27.00 | 27.44 | 26.73 | 26.89 | 26.88 | 1.59 | 45.34 | 12,742 | 6.82 | 8,682 | 5.78 | 0.02 | 0.20 |
| 21 | 05-Mar | 25.70 | 27.87 | 25.70 | 26.47 | 26.72 | -1.49 | 44.64 | 7,581 | 4.06 | 4,148 | 2.76 | 0.01 | 0.10 |
| 22 | 04-Mar | 27.97 | 27.99 | 26.00 | 26.87 | 26.96 | -5.42 | 45.31 | 51,471 | 27.57 | 5,090 | 3.39 | 0.01 | 0.12 |
| 23 | 03-Mar | 25.20 | 30.87 | 24.00 | 28.41 | 26.96 | 10.42 | 47.91 | 67,189 | 35.99 | 22,025 | 14.65 | 0.06 | 0.51 |
| 24 | 28-Feb | 27.90 | 27.90 | 25.40 | 25.73 | 26.08 | -5.58 | 43.39 | 6,045 | 3.24 | 4,172 | 2.78 | 0.01 | 0.10 |
| 25 | 27-Feb | 28.99 | 28.99 | 27.06 | 27.25 | 27.68 | -3.61 | 45.95 | 4,387 | 2.35 | 3,626 | 2.41 | 0.01 | 0.08 |
| 26 | 25-Feb | 28.80 | 28.80 | 28.00 | 28.27 | 28.36 | -1.02 | 47.67 | 2,302 | 1.23 | 999 | 0.66 | 0.00 | 0.02 |
| 27 | 24-Feb | 28.90 | 29.44 | 27.10 | 28.56 | 27.99 | -1.31 | 48.16 | 5,683 | 3.04 | 2,648 | 1.76 | 0.01 | 0.06 |
| 28 | 21-Feb | 28.49 | 29.29 | 27.07 | 28.94 | 28.34 | 5.24 | 48.80 | 10,414 | 5.58 | 4,733 | 3.15 | 0.01 | 0.11 |
| 29 | 20-Feb | 27.50 | 27.50 | 27.02 | 27.50 | 27.49 | 1.85 | 46.37 | 2,257 | 1.21 | 2,083 | 1.39 | 0.01 | 0.05 |
| 30 | 19-Feb | 26.26 | 27.32 | 26.21 | 27.00 | 26.83 | 3.21 | 45.00 | 4,025 | 2.16 | 2,514 | 1.67 | 0.01 | 0.06 |
| 31 | 18-Feb | 27.94 | 27.94 | 26.00 | 26.16 | 27.09 | -2.79 | 44.11 | 1,467 | 0.79 | 1,130 | 0.75 | 0.00 | 0.03 |
| 32 | 17-Feb | 27.14 | 27.29 | 26.50 | 26.91 | 26.97 | -0.85 | 45.38 | 3,506 | 1.88 | 2,953 | 1.96 | 0.01 | 0.07 |
| 33 | 14-Feb | 29.55 | 29.55 | 27.05 | 27.14 | 27.78 | -6.96 | 45.76 | 6,066 | 3.25 | 3,696 | 2.46 | 0.01 | 0.09 |
| 34 | 13-Feb | 29.00 | 29.65 | 28.81 | 29.17 | 29.37 | 3.15 | 49.19 | 5,224 | 2.80 | 3,916 | 2.61 | 0.01 | 0.09 |
| 35 | 12-Feb | 29.65 | 30.19 | 28.00 | 28.28 | 28.88 | -1.46 | 47.69 | 10,327 | 5.53 | 4,258 | 2.83 | 0.01 | 0.10 |
| 36 | 11-Feb | 31.00 | 31.00 | 26.00 | 28.70 | 28.65 | -5.65 | 48.40 | 12,940 | 6.93 | 9,645 | 6.42 | 0.03 | 0.23 |
| 37 | 10-Feb | 30.10 | 31.50 | 30.10 | 30.42 | 30.62 | -1.68 | 51.30 | 3,961 | 2.12 | 3,225 | 2.15 | 0.01 | 0.08 |
| 38 | 07-Feb | 31.83 | 31.83 | 30.21 | 30.94 | 30.83 | 0.39 | 52.17 | 6,084 | 3.26 | 3,403 | 2.26 | 0.01 | 0.08 |
| 39 | 06-Feb | 30.70 | 32.19 | 30.10 | 30.82 | 30.68 | 1.31 | 51.97 | 16,258 | 8.71 | 10,140 | 6.75 | 0.03 | 0.24 |
| 40 | 05-Feb | 30.05 | 30.78 | 30.05 | 30.42 | 30.44 | 0.73 | 51.30 | 5,330 | 2.85 | 2,796 | 1.86 | 0.01 | 0.07 |
| 41 | 04-Feb | 30.20 | 30.99 | 30.05 | 30.20 | 30.29 | 0.20 | 50.92 | 8,347 | 4.47 | 4,862 | 3.23 | 0.01 | 0.11 |
| 42 | 03-Feb | 30.71 | 31.14 | 30.01 | 30.14 | 30.36 | -2.05 | 50.82 | 6,015 | 3.22 | 3,018 | 2.01 | 0.01 | 0.07 |
| 43 | 01-Feb | 33.20 | 33.20 | 30.30 | 30.77 | 31.27 | -0.32 | 51.89 | 4,552 | 2.44 | 2,661 | 1.77 | 0.01 | 0.06 |
| 44 | 31-Jan | 30.83 | 31.44 | 30.00 | 30.87 | 30.60 | 0.13 | 52.05 | 11,335 | 6.07 | 4,169 | 2.77 | 0.01 | 0.10 |
| 45 | 30-Jan | 31.16 | 31.55 | 30.00 | 30.83 | 30.44 | 0.92 | 51.99 | 6,620 | 3.55 | 3,074 | 2.05 | 0.01 | 0.07 |
| 46 | 29-Jan | 30.24 | 30.97 | 29.00 | 30.55 | 30.61 | 1.03 | 51.52 | 1,387 | 0.74 | 1,029 | 0.68 | 0.00 | 0.02 |
| 47 | 28-Jan | 31.18 | 31.18 | 30.00 | 30.24 | 30.50 | 0.20 | 50.99 | 5,451 | 2.92 | 3,612 | 2.40 | 0.01 | 0.08 |
| 48 | 27-Jan | 32.70 | 32.70 | 30.05 | 30.18 | 30.98 | -5.39 | 50.89 | 6,928 | 3.71 | 4,369 | 2.91 | 0.01 | 0.10 |
| 49 | 24-Jan | 31.65 | 32.93 | 31.50 | 31.90 | 32.18 | -0.90 | 53.79 | 3,636 | 1.95 | 2,449 | 1.63 | 0.01 | 0.06 |
| 50 | 23-Jan | 32.54 | 33.27 | 31.50 | 32.19 | 32.53 | -2.08 | 54.28 | 3,543 | 1.90 | 1,522 | 1.01 | 0.00 | 0.04 |
| 51 | 22-Jan | 31.00 | 36.45 | 31.00 | 32.86 | 32.89 | 4.23 | 55.41 | 22,214 | 11.90 | 7,822 | 5.20 | 0.03 | 0.18 |
| 52 | 21-Jan | 31.93 | 32.00 | 31.10 | 31.47 | 31.62 | 0.06 | 53.07 | 4,707 | 2.52 | 3,345 | 2.23 | 0.01 | 0.08 |
| 53 | 20-Jan | 31.88 | 32.17 | 30.74 | 31.45 | 31.35 | 0.64 | 53.03 | 12,369 | 6.63 | 7,020 | 4.67 | 0.02 | 0.16 |
| 54 | 17-Jan | 32.05 | 32.28 | 30.81 | 31.25 | 31.38 | -1.41 | 52.70 | 7,571 | 4.06 | 3,642 | 2.42 | 0.01 | 0.08 |
| 55 | 16-Jan | 32.06 | 33.49 | 31.50 | 31.69 | 32.09 | -1.14 | 53.44 | 18,652 | 9.99 | 10,283 | 6.84 | 0.03 | 0.24 |
| 56 | 15-Jan | 32.33 | 32.64 | 32.00 | 32.05 | 32.13 | 1.28 | 54.04 | 3,071 | 1.64 | 1,885 | 1.25 | 0.01 | 0.04 |
| 57 | 14-Jan | 30.85 | 32.21 | 30.85 | 31.64 | 31.81 | 4.52 | 53.35 | 4,979 | 2.67 | 3,035 | 2.02 | 0.01 | 0.07 |
| 58 | 13-Jan | 31.64 | 32.00 | 29.32 | 30.21 | 30.67 | -5.93 | 50.94 | 12,538 | 6.72 | 7,724 | 5.14 | 0.02 | 0.18 |
| 59 | 10-Jan | 33.44 | 34.17 | 29.05 | 32.00 | 31.72 | -4.12 | 53.00 | 22,308 | 11.95 | 12,227 | 8.14 | 0.04 | 0.29 |
| 60 | 09-Jan | 35.00 | 35.00 | 33.30 | 33.32 | 33.62 | -4.08 | 56.19 | 4,848 | 2.60 | 2,788 | 1.85 | 0.01 | 0.07 |
| 61 | 08-Jan | 35.11 | 35.11 | 33.06 | 34.68 | 34.04 | 0.84 | 58.48 | 10,563 | 5.66 | 6,041 | 4.02 | 0.02 | 0.14 |
| 62 | 07-Jan | 35.00 | 35.00 | 34.16 | 34.39 | 34.50 | -0.15 | 57.99 | 3,818 | 2.04 | 2,439 | 1.62 | 0.01 | 0.06 |
| 63 | 06-Jan | 35.78 | 36.19 | 32.52 | 34.44 | 34.67 | -1.34 | 58.07 | 23,528 | 12.60 | 14,872 | 9.89 | 0.05 | 0.35 |
| 64 | 03-Jan | 34.45 | 35.79 | 33.61 | 34.90 | 34.83 | 1.49 | 58.85 | 10,898 | 5.84 | 5,937 | 3.95 | 0.02 | 0.14 |
| 65 | 02-Jan | 34.80 | 34.80 | 33.82 | 34.38 | 34.29 | 0.90 | 57.97 | 6,596 | 3.53 | 3,959 | 2.63 | 0.01 | 0.09 |
| 66 | 01-Jan | 33.41 | 34.38 | 33.41 | 34.07 | 33.98 | 1.97 | 57.45 | 7,121 | 3.81 | 4,634 | 3.08 | 0.02 | 0.11 |
| 67 | 31-Dec | 33.71 | 34.18 | 33.16 | 33.40 | 33.63 | -0.93 | 56.32 | 4,036 | 2.16 | 1,943 | 1.29 | 0.01 | 0.05 |
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