| 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: 149.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 280,723,217 | Low52 Date: 15-Apr-2024 | SHP: 54.48 / 8.52 / 15.46 / 21.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.00 | ||||
| High/Low Price | Quarter: 313.6 / 159.34 | Month: 205.5 / 159.34 | Week: 205.5 / 187.75 | Day: 202.6 / 190.5 | Float67: 1.55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 199.20 | 201.10 | 189.55 | 192.20 | 193.71 | -3.95 | 5,395.50 | 1,619,013 | 1.45 | 717,179 | 2.31 | 13.89 | 1.19 |
| 2 | 03-Apr | 191.17 | 202.60 | 190.50 | 200.10 | 197.71 | 3.27 | 5,617.27 | 2,039,679 | 1.83 | 668,931 | 2.16 | 13.23 | 1.11 |
| 3 | 02-Apr | 194.00 | 195.44 | 190.35 | 193.76 | 193.03 | -0.39 | 5,439.29 | 1,117,307 | 1.00 | 408,489 | 1.32 | 7.89 | 0.68 |
| 4 | 01-Apr | 192.00 | 196.63 | 190.65 | 194.52 | 194.19 | 1.04 | 5,460.63 | 1,169,866 | 1.05 | 310,146 | 1.00 | 6.02 | 0.51 |
| 5 | 28-Mar | 202.00 | 204.50 | 191.05 | 192.51 | 196.31 | -4.35 | 5,404.20 | 2,395,443 | 2.14 | 1,004,426 | 3.24 | 19.72 | 1.66 |
| 6 | 27-Mar | 190.59 | 203.31 | 187.75 | 201.26 | 197.84 | 5.57 | 5,649.84 | 5,752,466 | 5.15 | 1,080,277 | 3.48 | 21.37 | 1.79 |
| 7 | 26-Mar | 195.00 | 199.65 | 188.85 | 190.64 | 193.95 | -1.96 | 5,351.71 | 2,108,756 | 1.89 | 766,958 | 2.47 | 14.88 | 1.27 |
| 8 | 25-Mar | 203.00 | 205.50 | 193.60 | 194.45 | 199.01 | -3.28 | 5,458.66 | 2,591,992 | 2.32 | 1,239,174 | 4.00 | 24.66 | 2.05 |
| 9 | 24-Mar | 194.20 | 201.99 | 193.94 | 201.04 | 199.21 | 4.47 | 5,643.66 | 3,439,311 | 3.08 | 1,421,696 | 4.58 | 28.32 | 2.35 |
| 10 | 21-Mar | 185.50 | 197.80 | 184.96 | 192.43 | 193.06 | 3.85 | 5,401.96 | 8,215,807 | 7.35 | 4,124,241 | 13.30 | 79.62 | 6.82 |
| 11 | 20-Mar | 189.00 | 189.79 | 182.72 | 185.29 | 186.17 | -1.00 | 5,201.52 | 2,732,405 | 2.45 | 1,224,000 | 3.95 | 22.79 | 2.02 |
| 12 | 19-Mar | 177.00 | 188.79 | 177.00 | 187.16 | 183.15 | 6.72 | 5,254.02 | 4,072,441 | 3.64 | 1,588,883 | 5.12 | 29.10 | 2.63 |
| 13 | 18-Mar | 169.00 | 176.00 | 169.00 | 175.37 | 173.86 | 4.28 | 4,923.04 | 2,427,423 | 2.17 | 1,106,115 | 3.57 | 19.23 | 1.83 |
| 14 | 17-Mar | 174.14 | 174.96 | 167.25 | 168.17 | 170.97 | -2.29 | 4,720.92 | 2,174,012 | 1.95 | 993,022 | 3.20 | 16.98 | 1.64 |
| 15 | 13-Mar | 179.50 | 179.60 | 171.63 | 172.12 | 174.22 | -2.66 | 4,831.81 | 1,943,279 | 1.74 | 996,066 | 3.21 | 17.35 | 1.65 |
| 16 | 12-Mar | 180.00 | 184.34 | 176.05 | 176.83 | 179.72 | -0.72 | 4,964.03 | 2,133,557 | 1.91 | 1,058,166 | 3.41 | 19.02 | 1.75 |
| 17 | 11-Mar | 177.71 | 180.20 | 174.70 | 178.12 | 177.63 | -0.57 | 5,000.24 | 2,603,866 | 2.33 | 804,467 | 2.59 | 14.29 | 1.33 |
| 18 | 10-Mar | 189.70 | 190.90 | 177.20 | 179.14 | 182.56 | -5.42 | 5,028.88 | 2,373,896 | 2.12 | 978,608 | 3.16 | 17.87 | 1.62 |
| 19 | 07-Mar | 184.50 | 192.83 | 183.20 | 189.41 | 189.54 | 2.56 | 5,317.18 | 2,467,786 | 2.21 | 879,307 | 2.84 | 16.67 | 1.45 |
| 20 | 06-Mar | 183.51 | 188.40 | 180.70 | 184.68 | 185.09 | 1.35 | 5,184.40 | 2,606,095 | 2.33 | 1,046,877 | 3.38 | 19.38 | 1.73 |
| 21 | 05-Mar | 170.48 | 182.85 | 170.48 | 182.22 | 179.59 | 6.89 | 5,115.34 | 2,905,687 | 2.60 | 865,855 | 2.79 | 15.55 | 1.43 |
| 22 | 04-Mar | 162.00 | 175.55 | 159.34 | 170.48 | 169.04 | 2.83 | 4,785.77 | 4,336,823 | 3.88 | 1,488,110 | 4.80 | 25.16 | 2.46 |
| 23 | 03-Mar | 172.74 | 174.16 | 162.22 | 165.79 | 166.30 | -3.69 | 4,654.11 | 3,105,293 | 2.78 | 1,258,202 | 4.06 | 20.92 | 2.08 |
| 24 | 28-Feb | 176.00 | 179.55 | 170.10 | 172.15 | 172.94 | -5.07 | 4,832.65 | 3,589,818 | 3.21 | 1,547,166 | 4.99 | 26.76 | 2.56 |
| 25 | 27-Feb | 190.00 | 190.90 | 180.50 | 181.35 | 183.96 | -5.03 | 5,090.92 | 2,184,881 | 1.96 | 961,841 | 3.10 | 17.69 | 1.59 |
| 26 | 25-Feb | 195.75 | 200.45 | 189.90 | 190.95 | 195.03 | -1.62 | 5,360.41 | 1,643,685 | 1.47 | 565,906 | 1.82 | 11.04 | 0.94 |
| 27 | 24-Feb | 192.30 | 198.55 | 188.70 | 194.10 | 192.93 | -0.77 | 5,448.84 | 2,077,377 | 1.86 | 744,234 | 2.40 | 14.36 | 1.23 |
| 28 | 21-Feb | 200.20 | 202.30 | 194.50 | 195.60 | 198.51 | -2.76 | 5,490.95 | 2,988,601 | 2.67 | 1,334,230 | 4.30 | 26.49 | 2.21 |
| 29 | 20-Feb | 202.95 | 204.10 | 199.35 | 201.15 | 201.71 | -1.45 | 5,646.75 | 1,528,673 | 1.37 | 629,450 | 2.03 | 12.70 | 1.04 |
| 30 | 19-Feb | 196.70 | 206.80 | 193.35 | 204.10 | 201.31 | 3.24 | 5,729.56 | 3,304,121 | 2.96 | 1,232,604 | 3.97 | 24.81 | 2.04 |
| 31 | 18-Feb | 206.50 | 206.55 | 195.00 | 197.70 | 200.08 | -4.28 | 5,549.90 | 2,618,288 | 2.34 | 972,464 | 3.14 | 19.46 | 1.61 |
| 32 | 17-Feb | 203.40 | 211.20 | 201.55 | 206.55 | 206.12 | -0.48 | 5,798.34 | 2,973,000 | 2.66 | 863,022 | 2.78 | 17.79 | 1.43 |
| 33 | 14-Feb | 224.00 | 224.00 | 202.50 | 207.55 | 210.41 | -6.36 | 5,826.41 | 3,060,928 | 2.74 | 1,081,365 | 3.49 | 22.75 | 1.79 |
| 34 | 13-Feb | 232.25 | 235.90 | 220.00 | 221.65 | 227.34 | -4.46 | 6,222.23 | 1,877,276 | 1.68 | 671,438 | 2.16 | 15.26 | 1.11 |
| 35 | 12-Feb | 232.05 | 235.00 | 217.40 | 232.00 | 228.18 | 0.17 | 6,512.00 | 2,758,737 | 2.47 | 678,926 | 2.19 | 15.49 | 1.12 |
| 36 | 11-Feb | 239.00 | 245.70 | 230.00 | 231.60 | 236.49 | -2.46 | 6,501.55 | 2,780,020 | 2.49 | 677,450 | 2.18 | 16.02 | 1.12 |
| 37 | 10-Feb | 249.50 | 250.65 | 236.45 | 237.45 | 241.78 | -4.68 | 6,665.77 | 1,061,417 | 0.95 | 496,416 | 1.60 | 12.00 | 0.82 |
| 38 | 07-Feb | 250.95 | 252.75 | 246.05 | 249.10 | 248.90 | -0.56 | 6,992.82 | 1,123,231 | 1.01 | 449,388 | 1.45 | 11.19 | 0.74 |
| 39 | 06-Feb | 247.90 | 252.25 | 244.55 | 250.50 | 249.15 | 1.48 | 7,032.12 | 1,002,702 | 0.90 | 387,316 | 1.25 | 9.65 | 0.64 |
| 40 | 05-Feb | 243.00 | 249.00 | 242.15 | 246.85 | 245.46 | 1.67 | 6,929.65 | 1,613,403 | 1.44 | 511,026 | 1.65 | 12.54 | 0.84 |
| 41 | 04-Feb | 248.00 | 248.90 | 240.80 | 242.80 | 244.29 | 1.51 | 6,815.96 | 1,415,285 | 1.27 | 497,280 | 1.60 | 12.15 | 0.82 |
| 42 | 03-Feb | 250.00 | 250.90 | 234.25 | 239.20 | 239.38 | -6.29 | 6,714.90 | 2,479,149 | 2.22 | 847,149 | 2.73 | 20.28 | 1.40 |
| 43 | 01-Feb | 257.50 | 267.95 | 253.35 | 255.25 | 259.87 | -0.99 | 7,165.46 | 1,585,201 | 1.42 | 414,922 | 1.34 | 10.78 | 0.69 |
| 44 | 31-Jan | 248.10 | 258.65 | 246.40 | 257.80 | 253.91 | 3.99 | 7,237.04 | 1,284,705 | 1.15 | 448,534 | 1.45 | 11.39 | 0.74 |
| 45 | 30-Jan | 253.70 | 258.00 | 246.50 | 247.90 | 251.57 | -1.82 | 6,959.13 | 1,141,264 | 1.02 | 393,380 | 1.27 | 9.90 | 0.65 |
| 46 | 29-Jan | 242.25 | 254.50 | 242.25 | 252.50 | 250.37 | 4.55 | 7,088.26 | 1,353,158 | 1.21 | 487,803 | 1.57 | 12.21 | 0.81 |
| 47 | 28-Jan | 249.00 | 250.50 | 232.70 | 241.50 | 239.59 | -2.15 | 6,779.47 | 2,793,145 | 2.50 | 782,895 | 2.52 | 18.76 | 1.29 |
| 48 | 27-Jan | 250.00 | 254.90 | 239.10 | 246.80 | 245.84 | -4.19 | 6,928.25 | 2,018,939 | 1.81 | 703,518 | 2.27 | 17.30 | 1.16 |
| 49 | 24-Jan | 269.10 | 271.00 | 256.25 | 257.60 | 263.50 | -4.91 | 7,231.43 | 1,758,750 | 1.57 | 779,507 | 2.51 | 20.54 | 1.29 |
| 50 | 23-Jan | 270.00 | 276.00 | 267.05 | 270.90 | 271.62 | 0.11 | 7,604.79 | 1,169,830 | 1.05 | 456,215 | 1.47 | 12.39 | 0.75 |
| 51 | 22-Jan | 280.15 | 280.50 | 266.55 | 270.60 | 271.27 | -3.58 | 7,596.37 | 1,884,866 | 1.69 | 805,158 | 2.60 | 21.84 | 1.33 |
| 52 | 21-Jan | 286.00 | 288.30 | 279.05 | 280.30 | 282.26 | -1.77 | 7,868.67 | 1,306,290 | 1.17 | 417,961 | 1.35 | 11.80 | 0.69 |
| 53 | 20-Jan | 291.40 | 292.40 | 284.15 | 285.25 | 287.57 | -1.79 | 8,007.63 | 1,858,651 | 1.66 | 720,167 | 2.32 | 20.71 | 1.19 |
| 54 | 17-Jan | 288.00 | 294.00 | 285.00 | 290.35 | 289.34 | 0.33 | 8,150.80 | 2,184,478 | 1.96 | 842,588 | 2.72 | 24.38 | 1.39 |
| 55 | 16-Jan | 280.00 | 292.50 | 280.00 | 289.40 | 287.54 | 4.27 | 8,124.13 | 2,650,681 | 2.37 | 913,337 | 2.94 | 26.26 | 1.51 |
| 56 | 15-Jan | 276.00 | 283.90 | 273.30 | 277.05 | 278.05 | 0.96 | 7,777.44 | 2,501,986 | 2.24 | 820,612 | 2.65 | 22.82 | 1.36 |
| 57 | 14-Jan | 275.95 | 279.00 | 266.45 | 274.40 | 273.22 | 1.40 | 7,703.05 | 2,074,398 | 1.86 | 747,616 | 2.41 | 20.43 | 1.24 |
| 58 | 13-Jan | 271.65 | 284.50 | 265.25 | 270.55 | 275.20 | -0.39 | 7,594.97 | 4,413,217 | 3.95 | 1,588,777 | 5.12 | 43.72 | 2.63 |
| 59 | 10-Jan | 274.80 | 280.40 | 266.00 | 271.60 | 273.11 | -2.03 | 7,624.44 | 2,743,698 | 2.46 | 824,531 | 2.66 | 22.52 | 1.36 |
| 60 | 09-Jan | 290.95 | 290.95 | 274.35 | 277.10 | 281.11 | -5.14 | 7,778.84 | 1,973,592 | 1.77 | 858,084 | 2.77 | 24.12 | 1.42 |
| 61 | 08-Jan | 295.00 | 299.65 | 288.30 | 291.35 | 293.82 | -0.69 | 8,178.87 | 3,105,839 | 2.78 | 1,312,959 | 4.23 | 38.58 | 2.17 |
| 62 | 07-Jan | 290.00 | 294.95 | 282.65 | 293.35 | 289.34 | 5.25 | 8,235.02 | 3,755,387 | 3.36 | 820,335 | 2.64 | 23.74 | 1.36 |
| 63 | 06-Jan | 305.00 | 306.40 | 275.80 | 277.95 | 286.76 | -9.88 | 7,802.70 | 4,250,155 | 3.80 | 1,970,346 | 6.35 | 56.50 | 3.26 |
| 64 | 03-Jan | 308.50 | 309.90 | 304.10 | 305.40 | 306.76 | -1.05 | 8,573.29 | 2,150,144 | 1.92 | 1,014,395 | 3.27 | 31.12 | 1.68 |
| 65 | 02-Jan | 308.50 | 313.60 | 306.05 | 308.60 | 310.55 | 0.70 | 8,663.12 | 2,593,779 | 2.32 | 1,199,951 | 3.87 | 37.26 | 1.98 |
| 66 | 01-Jan | 309.90 | 310.65 | 303.40 | 306.45 | 306.83 | -1.54 | 8,602.76 | 1,786,346 | 1.60 | 679,279 | 2.19 | 20.84 | 1.12 |
| 67 | 31-Dec | 315.25 | 319.00 | 308.20 | 311.17 | 312.36 | -0.65 | 8,735.26 | 3,388,860 | 3.03 | 827,663 | 2.67 | 25.85 | 1.37 |
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