| Macro-sector: Industrials | Band: 20 | High52 Price: 319.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 31-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5 | Low52 Price: 159.34 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 280,723,217 | Low52 Date: 04-Mar-2025 | SHP: 54.48 / 7.48 / 14.93 / 23.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.92 | ||||
| High/Low Price | Quarter: 313.6 / 159.34 | Month: 205.5 / 159.34 | Week: 198.94 / 183.35 | Day: 204.29 / 200.0 | Float67: 1.34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 202.49 | 204.29 | 200.00 | 202.92 | 201.99 | 0.21 | 5,696.44 | 982,712 | 1.56 | 427,000 | 2.00 | 8.62 | 0.66 |
| 2 | 21-May | 199.40 | 203.94 | 198.10 | 202.49 | 201.70 | 1.68 | 5,684.36 | 1,158,680 | 1.84 | 476,876 | 2.24 | 9.62 | 0.73 |
| 3 | 20-May | 205.50 | 206.00 | 197.92 | 199.15 | 201.91 | -2.04 | 5,590.60 | 1,730,020 | 2.75 | 889,663 | 4.18 | 17.96 | 1.37 |
| 4 | 19-May | 199.00 | 207.59 | 199.00 | 203.29 | 204.35 | 2.43 | 5,706.82 | 4,188,138 | 6.66 | 1,836,457 | 8.62 | 37.53 | 2.83 |
| 5 | 16-May | 195.70 | 198.94 | 194.00 | 198.47 | 197.38 | 1.46 | 5,571.51 | 1,232,058 | 1.96 | 565,483 | 2.65 | 11.16 | 0.87 |
| 6 | 15-May | 194.00 | 198.10 | 193.60 | 195.62 | 195.52 | 0.79 | 5,491.51 | 1,029,094 | 1.64 | 391,681 | 1.84 | 7.66 | 0.60 |
| 7 | 14-May | 193.05 | 195.50 | 191.71 | 194.08 | 193.94 | 0.76 | 5,448.28 | 924,611 | 1.47 | 428,516 | 2.01 | 8.31 | 0.66 |
| 8 | 13-May | 189.70 | 193.60 | 188.51 | 192.62 | 191.68 | 1.39 | 5,407.29 | 1,161,491 | 1.85 | 533,882 | 2.51 | 10.23 | 0.82 |
| 9 | 12-May | 186.00 | 191.39 | 183.35 | 189.97 | 187.01 | 7.85 | 5,332.90 | 1,526,725 | 2.43 | 644,990 | 3.03 | 12.06 | 0.99 |
| 10 | 09-May | 171.00 | 177.90 | 170.70 | 176.15 | 173.85 | 0.26 | 4,944.94 | 927,543 | 1.47 | 271,663 | 1.28 | 4.72 | 0.42 |
| 11 | 08-May | 179.83 | 182.57 | 172.00 | 175.70 | 179.53 | -1.08 | 4,932.31 | 1,162,056 | 1.85 | 439,287 | 2.06 | 7.89 | 0.68 |
| 12 | 07-May | 172.00 | 180.00 | 171.72 | 177.62 | 175.27 | 0.98 | 4,986.21 | 1,356,157 | 2.16 | 415,466 | 1.95 | 7.28 | 0.64 |
| 13 | 06-May | 184.70 | 186.19 | 174.49 | 175.89 | 179.44 | -4.50 | 4,937.64 | 1,305,087 | 2.07 | 581,445 | 2.73 | 10.43 | 0.90 |
| 14 | 05-May | 182.49 | 185.46 | 181.62 | 184.17 | 184.16 | 1.43 | 5,170.08 | 984,069 | 1.56 | 446,555 | 2.10 | 8.22 | 0.69 |
| 15 | 02-May | 183.75 | 187.75 | 180.88 | 181.57 | 183.92 | -1.49 | 5,097.09 | 1,344,495 | 2.14 | 499,400 | 2.34 | 9.18 | 0.77 |
| 16 | 30-Apr | 191.20 | 192.36 | 182.55 | 184.31 | 187.68 | -4.56 | 5,174.01 | 1,177,167 | 1.87 | 549,706 | 2.58 | 10.32 | 0.85 |
| 17 | 29-Apr | 190.00 | 194.47 | 190.00 | 193.11 | 192.89 | 1.94 | 5,421.05 | 1,134,605 | 1.80 | 357,207 | 1.68 | 6.89 | 0.55 |
| 18 | 28-Apr | 189.00 | 192.64 | 187.22 | 189.43 | 190.18 | -0.55 | 5,317.74 | 1,213,628 | 1.93 | 338,187 | 1.59 | 6.43 | 0.52 |
| 19 | 25-Apr | 198.04 | 198.68 | 188.61 | 190.47 | 192.08 | -3.82 | 5,346.94 | 1,753,268 | 2.79 | 600,230 | 2.82 | 11.53 | 0.93 |
| 20 | 24-Apr | 199.30 | 200.77 | 196.96 | 198.04 | 198.72 | -0.61 | 5,559.44 | 1,224,437 | 1.95 | 437,125 | 2.05 | 8.69 | 0.67 |
| 21 | 23-Apr | 205.00 | 207.60 | 198.55 | 199.25 | 202.34 | 0.62 | 5,593.41 | 4,665,780 | 7.42 | 1,329,242 | 6.24 | 26.90 | 2.05 |
| 22 | 22-Apr | 197.10 | 201.00 | 196.10 | 198.02 | 198.80 | 0.58 | 5,558.88 | 1,027,130 | 1.63 | 361,149 | 1.70 | 7.18 | 0.56 |
| 23 | 21-Apr | 194.75 | 198.36 | 193.55 | 196.88 | 196.65 | 1.33 | 5,526.88 | 1,190,614 | 1.89 | 495,339 | 2.32 | 9.74 | 0.76 |
| 24 | 17-Apr | 194.50 | 196.10 | 193.20 | 194.29 | 194.52 | 0.01 | 5,454.17 | 956,749 | 1.52 | 381,259 | 1.79 | 7.42 | 0.59 |
| 25 | 16-Apr | 195.70 | 197.20 | 193.43 | 194.27 | 194.57 | -0.34 | 5,453.61 | 1,529,064 | 2.43 | 708,051 | 3.32 | 13.78 | 1.09 |
| 26 | 15-Apr | 196.00 | 197.00 | 193.36 | 194.94 | 194.95 | 4.53 | 5,472.42 | 2,398,632 | 3.81 | 858,101 | 4.03 | 16.73 | 1.42 |
| 27 | 11-Apr | 191.00 | 192.19 | 185.93 | 186.49 | 188.26 | 0.23 | 5,235.21 | 1,238,012 | 1.97 | 578,456 | 2.72 | 10.89 | 0.96 |
| 28 | 09-Apr | 185.50 | 187.10 | 182.81 | 186.06 | 184.99 | -0.75 | 5,223.14 | 629,133 | 1.00 | 213,058 | 1.00 | 3.94 | 0.35 |
| 29 | 08-Apr | 188.80 | 192.41 | 185.60 | 187.47 | 187.94 | 2.40 | 5,262.72 | 959,397 | 1.52 | 298,627 | 1.40 | 5.61 | 0.49 |
| 30 | 07-Apr | 171.99 | 185.00 | 170.20 | 183.08 | 179.64 | -4.75 | 5,139.48 | 1,829,780 | 2.91 | 553,876 | 2.60 | 9.95 | 0.92 |
| 31 | 04-Apr | 199.20 | 201.10 | 189.55 | 192.20 | 193.71 | -3.95 | 5,395.50 | 1,619,013 | 2.57 | 717,179 | 3.37 | 13.89 | 1.19 |
| 32 | 03-Apr | 191.17 | 202.60 | 190.50 | 200.10 | 197.71 | 3.27 | 5,617.27 | 2,039,679 | 3.24 | 668,931 | 3.14 | 13.23 | 1.11 |
| 33 | 02-Apr | 194.00 | 195.44 | 190.35 | 193.76 | 193.03 | -0.39 | 5,439.29 | 1,117,307 | 1.78 | 408,489 | 1.92 | 7.89 | 0.68 |
| 34 | 01-Apr | 192.00 | 196.63 | 190.65 | 194.52 | 194.19 | 1.04 | 5,460.63 | 1,169,866 | 1.86 | 310,146 | 1.46 | 6.02 | 0.51 |
| 35 | 28-Mar | 202.00 | 204.50 | 191.05 | 192.51 | 196.31 | -4.35 | 5,404.20 | 2,395,443 | 3.81 | 1,004,426 | 4.71 | 19.72 | 1.66 |
| 36 | 27-Mar | 190.59 | 203.31 | 187.75 | 201.26 | 197.84 | 5.57 | 5,649.84 | 5,752,466 | 9.14 | 1,080,277 | 5.07 | 21.37 | 1.79 |
| 37 | 26-Mar | 195.00 | 199.65 | 188.85 | 190.64 | 193.95 | -1.96 | 5,351.71 | 2,108,756 | 3.35 | 766,958 | 3.60 | 14.88 | 1.27 |
| 38 | 25-Mar | 203.00 | 205.50 | 193.60 | 194.45 | 199.01 | -3.28 | 5,458.66 | 2,591,992 | 4.12 | 1,239,174 | 5.82 | 24.66 | 2.05 |
| 39 | 24-Mar | 194.20 | 201.99 | 193.94 | 201.04 | 199.21 | 4.47 | 5,643.66 | 3,439,311 | 5.47 | 1,421,696 | 6.67 | 28.32 | 2.35 |
| 40 | 21-Mar | 185.50 | 197.80 | 184.96 | 192.43 | 193.06 | 3.85 | 5,401.96 | 8,215,807 | 13.06 | 4,124,241 | 19.36 | 79.62 | 6.82 |
| 41 | 20-Mar | 189.00 | 189.79 | 182.72 | 185.29 | 186.17 | -1.00 | 5,201.52 | 2,732,405 | 4.34 | 1,224,000 | 5.74 | 22.79 | 2.02 |
| 42 | 19-Mar | 177.00 | 188.79 | 177.00 | 187.16 | 183.15 | 6.72 | 5,254.02 | 4,072,441 | 6.47 | 1,588,883 | 7.46 | 29.10 | 2.63 |
| 43 | 18-Mar | 169.00 | 176.00 | 169.00 | 175.37 | 173.86 | 4.28 | 4,923.04 | 2,427,423 | 3.86 | 1,106,115 | 5.19 | 19.23 | 1.83 |
| 44 | 17-Mar | 174.14 | 174.96 | 167.25 | 168.17 | 170.97 | -2.29 | 4,720.92 | 2,174,012 | 3.46 | 993,022 | 4.66 | 16.98 | 1.64 |
| 45 | 13-Mar | 179.50 | 179.60 | 171.63 | 172.12 | 174.22 | -2.66 | 4,831.81 | 1,943,279 | 3.09 | 996,066 | 4.68 | 17.35 | 1.65 |
| 46 | 12-Mar | 180.00 | 184.34 | 176.05 | 176.83 | 179.72 | -0.72 | 4,964.03 | 2,133,557 | 3.39 | 1,058,166 | 4.97 | 19.02 | 1.75 |
| 47 | 11-Mar | 177.71 | 180.20 | 174.70 | 178.12 | 177.63 | -0.57 | 5,000.24 | 2,603,866 | 4.14 | 804,467 | 3.78 | 14.29 | 1.33 |
| 48 | 10-Mar | 189.70 | 190.90 | 177.20 | 179.14 | 182.56 | -5.42 | 5,028.88 | 2,373,896 | 3.77 | 978,608 | 4.59 | 17.87 | 1.62 |
| 49 | 07-Mar | 184.50 | 192.83 | 183.20 | 189.41 | 189.54 | 2.56 | 5,317.18 | 2,467,786 | 3.92 | 879,307 | 4.13 | 16.67 | 1.45 |
| 50 | 06-Mar | 183.51 | 188.40 | 180.70 | 184.68 | 185.09 | 1.35 | 5,184.40 | 2,606,095 | 4.14 | 1,046,877 | 4.91 | 19.38 | 1.73 |
| 51 | 05-Mar | 170.48 | 182.85 | 170.48 | 182.22 | 179.59 | 6.89 | 5,115.34 | 2,905,687 | 4.62 | 865,855 | 4.06 | 15.55 | 1.43 |
| 52 | 04-Mar | 162.00 | 175.55 | 159.34 | 170.48 | 169.04 | 2.83 | 4,785.77 | 4,336,823 | 6.89 | 1,488,110 | 6.98 | 25.16 | 2.46 |
| 53 | 03-Mar | 172.74 | 174.16 | 162.22 | 165.79 | 166.30 | -3.69 | 4,654.11 | 3,105,293 | 4.94 | 1,258,202 | 5.91 | 20.92 | 2.08 |
| 54 | 28-Feb | 176.00 | 179.55 | 170.10 | 172.15 | 172.94 | -5.07 | 4,832.65 | 3,589,818 | 5.71 | 1,547,166 | 7.26 | 26.76 | 2.56 |
| 55 | 27-Feb | 190.00 | 190.90 | 180.50 | 181.35 | 183.96 | -5.03 | 5,090.92 | 2,184,881 | 3.47 | 961,841 | 4.51 | 17.69 | 1.59 |
| 56 | 25-Feb | 195.75 | 200.45 | 189.90 | 190.95 | 195.03 | -1.62 | 5,360.41 | 1,643,685 | 2.61 | 565,906 | 2.66 | 11.04 | 0.94 |
| 57 | 24-Feb | 192.30 | 198.55 | 188.70 | 194.10 | 192.93 | -0.77 | 5,448.84 | 2,077,377 | 3.30 | 744,234 | 3.49 | 14.36 | 1.23 |
| 58 | 21-Feb | 200.20 | 202.30 | 194.50 | 195.60 | 198.51 | -2.76 | 5,490.95 | 2,988,601 | 4.75 | 1,334,230 | 6.26 | 26.49 | 2.21 |
| 59 | 20-Feb | 202.95 | 204.10 | 199.35 | 201.15 | 201.71 | -1.45 | 5,646.75 | 1,528,673 | 2.43 | 629,450 | 2.95 | 12.70 | 1.04 |
| 60 | 19-Feb | 196.70 | 206.80 | 193.35 | 204.10 | 201.31 | 3.24 | 5,729.56 | 3,304,121 | 5.25 | 1,232,604 | 5.79 | 24.81 | 2.04 |
| 61 | 18-Feb | 206.50 | 206.55 | 195.00 | 197.70 | 200.08 | -4.28 | 5,549.90 | 2,618,288 | 4.16 | 972,464 | 4.56 | 19.46 | 1.61 |
| 62 | 17-Feb | 203.40 | 211.20 | 201.55 | 206.55 | 206.12 | -0.48 | 5,798.34 | 2,973,000 | 4.73 | 863,022 | 4.05 | 17.79 | 1.43 |
| 63 | 14-Feb | 224.00 | 224.00 | 202.50 | 207.55 | 210.41 | -6.36 | 5,826.41 | 3,060,928 | 4.87 | 1,081,365 | 5.08 | 22.75 | 1.79 |
| 64 | 13-Feb | 232.25 | 235.90 | 220.00 | 221.65 | 227.34 | -4.46 | 6,222.23 | 1,877,276 | 2.98 | 671,438 | 3.15 | 15.26 | 1.11 |
| 65 | 12-Feb | 232.05 | 235.00 | 217.40 | 232.00 | 228.18 | 0.17 | 6,512.00 | 2,758,737 | 4.38 | 678,926 | 3.19 | 15.49 | 1.12 |
| 66 | 11-Feb | 239.00 | 245.70 | 230.00 | 231.60 | 236.49 | -2.46 | 6,501.55 | 2,780,020 | 4.42 | 677,450 | 3.18 | 16.02 | 1.12 |
| 67 | 10-Feb | 249.50 | 250.65 | 236.45 | 237.45 | 241.78 | -4.68 | 6,665.77 | 1,061,417 | 1.69 | 496,416 | 2.33 | 12.00 | 0.82 |
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