| Macro-sector: Industrials | Band: 5 | High52 Price: 393.9 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 90.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 24,734,690 | Low52 Date: | SHP: 68.43 / 0.01 / 0.01 / 31.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 300.8 / 178.95 | Month: 227.0 / 178.95 | Week: 217.45 / 178.95 | Day: 193.0 / 189.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 193.00 | 193.00 | 189.00 | 192.10 | 191.19 | -0.70 | 475.15 | 26,800 | 1.46 | 22,800 | 1.50 | 0.44 | 0.29 |
| 2 | 02-Apr | 194.50 | 195.35 | 189.50 | 193.45 | 192.74 | 1.28 | 478.49 | 21,600 | 1.17 | 15,200 | 1.00 | 0.29 | 0.19 |
| 3 | 01-Apr | 181.60 | 191.00 | 177.00 | 191.00 | 185.18 | 4.97 | 472.00 | 64,000 | 3.48 | 49,200 | 3.24 | 0.91 | 0.63 |
| 4 | 28-Mar | 178.95 | 188.00 | 178.95 | 181.95 | 184.22 | 0.33 | 450.05 | 81,600 | 4.43 | 70,400 | 4.63 | 1.30 | 0.90 |
| 5 | 27-Mar | 185.05 | 192.00 | 180.55 | 181.35 | 182.92 | -4.58 | 448.56 | 236,800 | 12.87 | 168,800 | 11.10 | 3.09 | 2.16 |
| 6 | 26-Mar | 199.00 | 204.00 | 189.90 | 190.05 | 193.06 | -4.93 | 470.08 | 110,800 | 6.02 | 89,200 | 5.87 | 1.72 | 1.14 |
| 7 | 25-Mar | 204.15 | 214.85 | 199.15 | 199.90 | 202.52 | -4.63 | 494.45 | 206,000 | 11.20 | 152,000 | 10.00 | 3.08 | 1.95 |
| 8 | 24-Mar | 208.55 | 217.45 | 203.15 | 209.60 | 208.19 | 1.21 | 518.44 | 618,800 | 33.63 | 546,000 | 35.92 | 11.37 | 7.00 |
| 9 | 21-Mar | 210.95 | 212.30 | 201.00 | 207.10 | 207.91 | 2.42 | 512.26 | 115,600 | 6.28 | 74,000 | 4.87 | 1.54 | 0.95 |
| 10 | 20-Mar | 196.00 | 202.20 | 196.00 | 202.20 | 201.70 | 4.98 | 500.14 | 54,800 | 2.98 | 51,600 | 3.39 | 1.04 | 0.66 |
| 11 | 19-Mar | 196.70 | 198.90 | 189.40 | 192.60 | 192.66 | -3.39 | 476.39 | 199,200 | 10.83 | 148,400 | 9.76 | 2.86 | 1.90 |
| 12 | 18-Mar | 191.10 | 199.35 | 191.10 | 199.35 | 196.55 | 4.98 | 493.09 | 88,400 | 4.80 | 59,600 | 3.92 | 1.17 | 0.76 |
| 13 | 17-Mar | 191.70 | 200.00 | 183.90 | 189.90 | 189.80 | -1.89 | 469.71 | 178,800 | 9.72 | 102,000 | 6.71 | 1.94 | 1.31 |
| 14 | 13-Mar | 206.00 | 208.95 | 193.55 | 193.55 | 198.73 | -4.98 | 478.74 | 40,400 | 2.20 | 36,000 | 2.37 | 0.72 | 0.46 |
| 15 | 12-Mar | 208.00 | 208.00 | 202.00 | 203.70 | 204.58 | -1.57 | 503.85 | 18,400 | 1.00 | 16,000 | 1.05 | 0.33 | 0.21 |
| 16 | 11-Mar | 216.00 | 218.00 | 204.50 | 206.95 | 209.95 | -2.22 | 511.88 | 30,800 | 1.67 | 22,000 | 1.45 | 0.46 | 0.28 |
| 17 | 10-Mar | 216.00 | 223.00 | 206.75 | 211.65 | 214.00 | -2.73 | 523.51 | 62,000 | 3.37 | 44,400 | 2.92 | 0.00 | 0.57 |
| 18 | 07-Mar | 215.45 | 222.00 | 215.45 | 217.60 | 218.04 | 1.00 | 538.23 | 32,800 | 1.78 | 24,000 | 1.58 | 0.52 | 0.31 |
| 19 | 06-Mar | 217.00 | 220.00 | 213.20 | 215.45 | 216.32 | 0.91 | 532.91 | 39,600 | 2.15 | 34,400 | 2.26 | 0.74 | 0.44 |
| 20 | 05-Mar | 212.00 | 221.05 | 207.00 | 213.50 | 215.08 | 1.40 | 528.09 | 105,200 | 5.72 | 71,200 | 4.68 | 1.53 | 0.91 |
| 21 | 04-Mar | 206.10 | 217.45 | 206.00 | 210.55 | 211.17 | -1.10 | 520.79 | 62,000 | 3.37 | 47,600 | 3.13 | 1.01 | 0.61 |
| 22 | 03-Mar | 220.00 | 227.00 | 207.50 | 212.90 | 210.55 | -2.52 | 526.60 | 58,800 | 3.20 | 49,200 | 3.24 | 1.04 | 0.63 |
| 23 | 28-Feb | 222.10 | 225.90 | 218.35 | 218.40 | 219.40 | -4.96 | 540.21 | 42,000 | 2.28 | 36,800 | 2.42 | 0.81 | 0.47 |
| 24 | 27-Feb | 238.00 | 240.00 | 227.85 | 229.80 | 231.22 | -4.19 | 568.40 | 30,400 | 1.65 | 26,000 | 1.71 | 0.60 | 0.33 |
| 25 | 25-Feb | 238.30 | 247.85 | 233.20 | 239.85 | 241.34 | 0.65 | 593.26 | 21,200 | 1.15 | 19,600 | 1.29 | 0.47 | 0.25 |
| 26 | 24-Feb | 232.00 | 242.00 | 231.60 | 238.30 | 233.67 | -2.24 | 589.43 | 46,000 | 2.50 | 42,800 | 2.82 | 1.00 | 0.55 |
| 27 | 21-Feb | 241.00 | 249.00 | 229.00 | 243.75 | 241.05 | 2.12 | 602.91 | 32,000 | 1.74 | 27,600 | 1.82 | 0.67 | 0.35 |
| 28 | 20-Feb | 236.00 | 238.70 | 233.35 | 238.70 | 237.03 | 4.99 | 590.42 | 28,800 | 1.57 | 28,000 | 1.84 | 0.66 | 0.36 |
| 29 | 19-Feb | 207.60 | 229.40 | 207.60 | 227.35 | 222.46 | 4.05 | 562.34 | 54,400 | 2.96 | 48,800 | 3.21 | 1.09 | 0.63 |
| 30 | 18-Feb | 230.00 | 230.00 | 218.50 | 218.50 | 220.75 | -5.00 | 540.45 | 24,400 | 1.33 | 23,600 | 1.55 | 0.52 | 0.30 |
| 31 | 17-Feb | 238.70 | 246.60 | 226.80 | 230.00 | 230.56 | -3.64 | 568.00 | 63,600 | 3.46 | 58,400 | 3.84 | 1.35 | 0.75 |
| 32 | 14-Feb | 238.60 | 253.40 | 238.20 | 238.70 | 240.81 | -4.79 | 590.42 | 52,400 | 2.85 | 42,000 | 2.76 | 1.01 | 0.54 |
| 33 | 13-Feb | 252.00 | 255.00 | 246.00 | 250.70 | 251.88 | 0.64 | 620.10 | 30,800 | 1.67 | 28,400 | 1.87 | 0.72 | 0.36 |
| 34 | 12-Feb | 245.00 | 269.25 | 243.65 | 249.10 | 254.03 | -2.87 | 616.14 | 91,200 | 4.96 | 71,200 | 4.68 | 1.81 | 0.91 |
| 35 | 11-Feb | 268.00 | 269.90 | 256.45 | 256.45 | 257.99 | -5.00 | 634.32 | 57,600 | 3.13 | 53,200 | 3.50 | 1.37 | 0.68 |
| 36 | 10-Feb | 270.00 | 294.00 | 266.05 | 269.95 | 274.87 | -3.61 | 667.71 | 86,400 | 4.70 | 79,200 | 5.21 | 2.18 | 1.01 |
| 37 | 07-Feb | 284.00 | 284.00 | 280.05 | 280.05 | 282.11 | -1.98 | 692.69 | 13,600 | 0.74 | 13,600 | 0.89 | 0.38 | 0.17 |
| 38 | 06-Feb | 279.50 | 285.70 | 275.10 | 285.70 | 283.12 | 2.00 | 706.67 | 36,800 | 2.00 | 34,000 | 2.24 | 0.96 | 0.44 |
| 39 | 05-Feb | 281.20 | 281.95 | 280.10 | 280.10 | 281.49 | -0.39 | 692.82 | 12,800 | 0.70 | 12,800 | 0.84 | 0.36 | 0.16 |
| 40 | 04-Feb | 276.10 | 281.20 | 272.70 | 281.20 | 278.25 | 1.06 | 695.54 | 18,400 | 1.00 | 17,200 | 1.13 | 0.48 | 0.22 |
| 41 | 03-Feb | 278.25 | 280.00 | 278.25 | 278.25 | 279.51 | -1.99 | 688.24 | 38,800 | 2.11 | 38,800 | 2.55 | 1.08 | 0.50 |
| 42 | 01-Feb | 284.00 | 284.00 | 282.45 | 283.90 | 283.82 | 1.96 | 702.22 | 28,400 | 1.54 | 28,000 | 1.84 | 0.79 | 0.36 |
| 43 | 31-Jan | 272.95 | 278.45 | 267.55 | 278.45 | 273.55 | 2.00 | 688.74 | 42,800 | 2.33 | 40,000 | 2.63 | 1.09 | 0.51 |
| 44 | 30-Jan | 277.00 | 278.45 | 273.00 | 273.00 | 275.80 | 0.00 | 675.00 | 16,800 | 0.91 | 16,800 | 1.11 | 0.46 | 0.22 |
| 45 | 29-Jan | 272.15 | 274.00 | 272.15 | 273.00 | 272.49 | -1.57 | 675.00 | 46,800 | 2.54 | 46,000 | 3.03 | 1.25 | 0.59 |
| 46 | 28-Jan | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -2.00 | 686.02 | 4,000 | 0.22 | 4,000 | 0.26 | 0.11 | 0.05 |
| 47 | 27-Jan | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -1.99 | 699.00 | 6,400 | 0.35 | 6,400 | 0.42 | 0.00 | 0.08 |
| 48 | 24-Jan | 300.50 | 300.50 | 288.75 | 288.75 | 295.94 | -2.00 | 714.21 | 27,600 | 1.50 | 26,800 | 1.76 | 0.79 | 0.34 |
| 49 | 23-Jan | 288.90 | 294.65 | 285.00 | 294.65 | 291.77 | 1.95 | 728.81 | 27,200 | 1.48 | 26,800 | 1.76 | 0.78 | 0.34 |
| 50 | 22-Jan | 294.80 | 294.80 | 288.90 | 288.90 | 291.35 | -2.04 | 714.59 | 34,400 | 1.87 | 34,400 | 2.26 | 1.00 | 0.44 |
| 51 | 21-Jan | 300.80 | 300.80 | 294.80 | 294.80 | 298.89 | -2.04 | 729.18 | 38,400 | 2.09 | 37,600 | 2.47 | 1.12 | 0.48 |
| 52 | 20-Jan | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | 1.94 | 744.02 | 62,800 | 3.41 | 62,800 | 4.13 | 1.89 | 0.80 |
| 53 | 17-Jan | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | 1.95 | 729.55 | 40,400 | 2.20 | 40,400 | 2.66 | 1.19 | 0.52 |
| 54 | 16-Jan | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | 1.95 | 715.33 | 19,600 | 1.07 | 19,600 | 1.29 | 0.57 | 0.25 |
| 55 | 15-Jan | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | 1.96 | 701.35 | 29,200 | 1.59 | 29,200 | 1.92 | 0.83 | 0.37 |
| 56 | 14-Jan | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.96 | 687.00 | 58,000 | 3.15 | 58,000 | 3.82 | 1.00 | 0.74 |
| 57 | 13-Jan | 283.65 | 283.65 | 272.55 | 272.55 | 281.28 | -2.04 | 674.14 | 82,000 | 4.46 | 82,000 | 5.39 | 2.31 | 1.05 |
| 58 | 10-Jan | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -2.03 | 687.87 | 30,400 | 1.65 | 30,400 | 2.00 | 0.85 | 0.39 |
| 59 | 09-Jan | 295.25 | 295.25 | 283.75 | 283.75 | 292.78 | -2.03 | 701.85 | 59,200 | 3.22 | 57,600 | 3.79 | 1.69 | 0.74 |
| 60 | 08-Jan | 287.00 | 289.50 | 287.00 | 289.50 | 289.16 | 1.95 | 716.07 | 79,600 | 4.33 | 79,200 | 5.21 | 2.29 | 1.01 |
| 61 | 07-Jan | 278.30 | 283.85 | 278.30 | 283.85 | 282.19 | 1.96 | 702.09 | 66,800 | 3.63 | 66,400 | 4.37 | 1.87 | 0.85 |
| 62 | 06-Jan | 282.60 | 282.60 | 278.30 | 278.30 | 279.83 | -2.03 | 688.37 | 43,600 | 2.37 | 43,600 | 2.87 | 1.22 | 0.56 |
| 63 | 03-Jan | 289.75 | 289.75 | 283.95 | 283.95 | 285.51 | -2.04 | 702.34 | 107,200 | 5.83 | 107,200 | 7.05 | 3.06 | 1.37 |
| 64 | 02-Jan | 278.45 | 289.75 | 278.45 | 289.75 | 281.76 | 1.95 | 716.69 | 154,000 | 8.37 | 152,800 | 10.05 | 4.31 | 1.96 |
| 65 | 01-Jan | 283.85 | 286.70 | 268.15 | 284.10 | 280.51 | 3.89 | 702.71 | 192,400 | 10.46 | 177,600 | 11.68 | 4.98 | 2.28 |
| 66 | 31-Dec | 271.00 | 273.05 | 265.00 | 273.05 | 271.63 | 4.76 | 675.38 | 202,000 | 10.98 | 192,400 | 12.66 | 5.23 | 2.47 |
| 67 | 30-Dec | 260.05 | 260.05 | 255.05 | 260.05 | 259.96 | 4.75 | 643.23 | 140,800 | 7.65 | 134,800 | 8.87 | 3.50 | 1.73 |
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