| 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: 182.0; Drift%: 13.87 |
| Basic Industry: Civil Construction | Total Equity: 24,734,690 | Low52 Date: | SHP: 66.15 / 0.0 / 0.43 / 33.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 300.8 / 178.95 | Month: 227.0 / 178.95 | Week: 186.0 / 171.0 | Day: 216.0 / 205.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 205.60 | 216.00 | 205.60 | 211.30 | 210.12 | 0.02 | 522.64 | 86,800 | 4.93 | 63,200 | 4.16 | 1.33 | 0.76 |
| 2 | 20-May | 215.00 | 218.90 | 208.95 | 211.25 | 212.89 | 4.58 | 522.52 | 118,000 | 6.70 | 90,000 | 5.92 | 1.92 | 1.09 |
| 3 | 19-May | 185.50 | 202.00 | 183.65 | 202.00 | 198.85 | 9.99 | 499.00 | 115,200 | 6.55 | 91,200 | 6.00 | 1.81 | 1.17 |
| 4 | 16-May | 184.95 | 186.00 | 182.00 | 183.65 | 183.99 | 0.03 | 454.25 | 37,600 | 2.14 | 31,200 | 2.05 | 0.57 | 0.40 |
| 5 | 15-May | 179.90 | 185.50 | 176.20 | 183.60 | 182.75 | 2.06 | 454.13 | 45,200 | 2.57 | 40,000 | 2.63 | 0.73 | 0.51 |
| 6 | 14-May | 180.00 | 182.00 | 178.00 | 179.90 | 180.37 | 1.07 | 444.98 | 17,600 | 1.00 | 15,600 | 1.03 | 0.28 | 0.20 |
| 7 | 13-May | 173.00 | 182.95 | 171.00 | 178.00 | 178.27 | 2.95 | 440.00 | 29,600 | 1.68 | 23,600 | 1.55 | 0.42 | 0.30 |
| 8 | 12-May | 175.00 | 176.85 | 171.00 | 172.90 | 173.99 | 1.65 | 427.66 | 48,800 | 2.77 | 34,000 | 2.24 | 0.59 | 0.44 |
| 9 | 09-May | 165.10 | 174.70 | 162.20 | 170.10 | 167.90 | 1.67 | 420.74 | 38,400 | 2.18 | 28,400 | 1.87 | 0.48 | 0.36 |
| 10 | 08-May | 167.10 | 174.90 | 166.00 | 167.30 | 168.88 | 0.12 | 413.81 | 43,200 | 2.45 | 26,000 | 1.71 | 0.44 | 0.33 |
| 11 | 07-May | 171.50 | 171.50 | 165.15 | 167.10 | 167.99 | -2.57 | 413.32 | 41,600 | 2.36 | 30,400 | 2.00 | 0.51 | 0.39 |
| 12 | 06-May | 182.00 | 182.00 | 171.00 | 171.50 | 175.40 | -5.72 | 424.20 | 34,800 | 1.98 | 27,200 | 1.79 | 0.48 | 0.35 |
| 13 | 05-May | 193.00 | 193.00 | 179.00 | 181.90 | 182.28 | 0.39 | 449.92 | 48,000 | 2.73 | 35,200 | 2.32 | 0.64 | 0.45 |
| 14 | 02-May | 165.35 | 183.25 | 164.90 | 181.20 | 176.02 | 8.76 | 448.19 | 80,800 | 4.59 | 50,800 | 3.34 | 0.89 | 0.65 |
| 15 | 30-Apr | 170.10 | 172.50 | 166.00 | 166.60 | 169.11 | -2.63 | 412.08 | 28,000 | 1.59 | 21,200 | 1.39 | 0.36 | 0.27 |
| 16 | 29-Apr | 175.00 | 176.60 | 170.60 | 171.10 | 173.00 | -0.84 | 423.21 | 34,800 | 1.98 | 22,000 | 1.45 | 0.00 | 0.28 |
| 17 | 28-Apr | 173.35 | 181.90 | 169.35 | 172.55 | 174.27 | -0.52 | 426.80 | 48,400 | 2.75 | 30,800 | 2.03 | 0.54 | 0.39 |
| 18 | 25-Apr | 176.25 | 183.50 | 170.10 | 173.45 | 176.35 | -7.67 | 429.02 | 131,600 | 7.48 | 91,200 | 6.00 | 1.61 | 1.17 |
| 19 | 24-Apr | 189.05 | 192.95 | 187.20 | 187.85 | 189.28 | -1.44 | 464.64 | 26,800 | 1.52 | 24,000 | 1.58 | 0.45 | 0.31 |
| 20 | 23-Apr | 194.50 | 199.90 | 188.00 | 190.60 | 192.20 | -3.20 | 471.44 | 46,400 | 2.64 | 35,600 | 2.34 | 0.68 | 0.46 |
| 21 | 22-Apr | 194.25 | 200.00 | 190.60 | 196.90 | 195.75 | 2.85 | 487.03 | 37,600 | 2.14 | 30,400 | 2.00 | 0.60 | 0.39 |
| 22 | 21-Apr | 192.00 | 199.90 | 185.00 | 191.45 | 189.75 | 1.30 | 473.55 | 90,400 | 5.14 | 69,200 | 4.55 | 1.31 | 0.89 |
| 23 | 17-Apr | 188.15 | 191.00 | 186.00 | 189.00 | 188.26 | -2.60 | 467.00 | 38,000 | 2.16 | 29,200 | 1.92 | 0.55 | 0.37 |
| 24 | 16-Apr | 195.60 | 200.00 | 193.00 | 194.05 | 196.77 | 0.83 | 479.98 | 44,800 | 2.55 | 28,800 | 1.89 | 0.57 | 0.37 |
| 25 | 15-Apr | 188.80 | 196.00 | 187.00 | 192.45 | 191.65 | 5.37 | 476.02 | 38,000 | 2.16 | 28,800 | 1.89 | 0.55 | 0.37 |
| 26 | 11-Apr | 188.00 | 192.00 | 182.00 | 182.65 | 185.78 | 2.18 | 451.78 | 22,400 | 1.27 | 17,600 | 1.16 | 0.33 | 0.23 |
| 27 | 09-Apr | 184.60 | 184.60 | 177.00 | 178.75 | 179.09 | -3.17 | 442.13 | 20,800 | 1.18 | 17,600 | 1.16 | 0.32 | 0.23 |
| 28 | 08-Apr | 190.00 | 195.00 | 181.00 | 184.60 | 184.46 | 1.21 | 456.60 | 22,800 | 1.30 | 16,400 | 1.08 | 0.30 | 0.21 |
| 29 | 07-Apr | 168.45 | 192.00 | 168.45 | 182.40 | 174.31 | -2.54 | 451.16 | 100,400 | 5.70 | 69,200 | 4.55 | 1.21 | 0.89 |
| 30 | 04-Apr | 191.50 | 191.50 | 185.00 | 187.15 | 187.29 | -2.58 | 462.91 | 29,200 | 1.66 | 21,600 | 1.42 | 0.40 | 0.28 |
| 31 | 03-Apr | 193.00 | 193.00 | 189.00 | 192.10 | 191.19 | -0.70 | 475.15 | 26,800 | 1.52 | 22,800 | 1.50 | 0.44 | 0.29 |
| 32 | 02-Apr | 194.50 | 195.35 | 189.50 | 193.45 | 192.74 | 1.28 | 478.49 | 21,600 | 1.23 | 15,200 | 1.00 | 0.29 | 0.19 |
| 33 | 01-Apr | 181.60 | 191.00 | 177.00 | 191.00 | 185.18 | 4.97 | 472.00 | 64,000 | 3.64 | 49,200 | 3.24 | 0.91 | 0.63 |
| 34 | 28-Mar | 178.95 | 188.00 | 178.95 | 181.95 | 184.22 | 0.33 | 450.05 | 81,600 | 4.64 | 70,400 | 4.63 | 1.30 | 0.90 |
| 35 | 27-Mar | 185.05 | 192.00 | 180.55 | 181.35 | 182.92 | -4.58 | 448.56 | 236,800 | 13.45 | 168,800 | 11.10 | 3.09 | 2.16 |
| 36 | 26-Mar | 199.00 | 204.00 | 189.90 | 190.05 | 193.06 | -4.93 | 470.08 | 110,800 | 6.30 | 89,200 | 5.87 | 1.72 | 1.14 |
| 37 | 25-Mar | 204.15 | 214.85 | 199.15 | 199.90 | 202.52 | -4.63 | 494.45 | 206,000 | 11.70 | 152,000 | 10.00 | 3.08 | 1.95 |
| 38 | 24-Mar | 208.55 | 217.45 | 203.15 | 209.60 | 208.19 | 1.21 | 518.44 | 618,800 | 35.16 | 546,000 | 35.92 | 11.37 | 7.00 |
| 39 | 21-Mar | 210.95 | 212.30 | 201.00 | 207.10 | 207.91 | 2.42 | 512.26 | 115,600 | 6.57 | 74,000 | 4.87 | 1.54 | 0.95 |
| 40 | 20-Mar | 196.00 | 202.20 | 196.00 | 202.20 | 201.70 | 4.98 | 500.14 | 54,800 | 3.11 | 51,600 | 3.39 | 1.04 | 0.66 |
| 41 | 19-Mar | 196.70 | 198.90 | 189.40 | 192.60 | 192.66 | -3.39 | 476.39 | 199,200 | 11.32 | 148,400 | 9.76 | 2.86 | 1.90 |
| 42 | 18-Mar | 191.10 | 199.35 | 191.10 | 199.35 | 196.55 | 4.98 | 493.09 | 88,400 | 5.02 | 59,600 | 3.92 | 1.17 | 0.76 |
| 43 | 17-Mar | 191.70 | 200.00 | 183.90 | 189.90 | 189.80 | -1.89 | 469.71 | 178,800 | 10.16 | 102,000 | 6.71 | 1.94 | 1.31 |
| 44 | 13-Mar | 206.00 | 208.95 | 193.55 | 193.55 | 198.73 | -4.98 | 478.74 | 40,400 | 2.30 | 36,000 | 2.37 | 0.72 | 0.46 |
| 45 | 12-Mar | 208.00 | 208.00 | 202.00 | 203.70 | 204.58 | -1.57 | 503.85 | 18,400 | 1.05 | 16,000 | 1.05 | 0.33 | 0.21 |
| 46 | 11-Mar | 216.00 | 218.00 | 204.50 | 206.95 | 209.95 | -2.22 | 511.88 | 30,800 | 1.75 | 22,000 | 1.45 | 0.46 | 0.28 |
| 47 | 10-Mar | 216.00 | 223.00 | 206.75 | 211.65 | 214.00 | -2.73 | 523.51 | 62,000 | 3.52 | 44,400 | 2.92 | 0.00 | 0.57 |
| 48 | 07-Mar | 215.45 | 222.00 | 215.45 | 217.60 | 218.04 | 1.00 | 538.23 | 32,800 | 1.86 | 24,000 | 1.58 | 0.52 | 0.31 |
| 49 | 06-Mar | 217.00 | 220.00 | 213.20 | 215.45 | 216.32 | 0.91 | 532.91 | 39,600 | 2.25 | 34,400 | 2.26 | 0.74 | 0.44 |
| 50 | 05-Mar | 212.00 | 221.05 | 207.00 | 213.50 | 215.08 | 1.40 | 528.09 | 105,200 | 5.98 | 71,200 | 4.68 | 1.53 | 0.91 |
| 51 | 04-Mar | 206.10 | 217.45 | 206.00 | 210.55 | 211.17 | -1.10 | 520.79 | 62,000 | 3.52 | 47,600 | 3.13 | 1.01 | 0.61 |
| 52 | 03-Mar | 220.00 | 227.00 | 207.50 | 212.90 | 210.55 | -2.52 | 526.60 | 58,800 | 3.34 | 49,200 | 3.24 | 1.04 | 0.63 |
| 53 | 28-Feb | 222.10 | 225.90 | 218.35 | 218.40 | 219.40 | -4.96 | 540.21 | 42,000 | 2.39 | 36,800 | 2.42 | 0.81 | 0.47 |
| 54 | 27-Feb | 238.00 | 240.00 | 227.85 | 229.80 | 231.22 | -4.19 | 568.40 | 30,400 | 1.73 | 26,000 | 1.71 | 0.60 | 0.33 |
| 55 | 25-Feb | 238.30 | 247.85 | 233.20 | 239.85 | 241.34 | 0.65 | 593.26 | 21,200 | 1.20 | 19,600 | 1.29 | 0.47 | 0.25 |
| 56 | 24-Feb | 232.00 | 242.00 | 231.60 | 238.30 | 233.67 | -2.24 | 589.43 | 46,000 | 2.61 | 42,800 | 2.82 | 1.00 | 0.55 |
| 57 | 21-Feb | 241.00 | 249.00 | 229.00 | 243.75 | 241.05 | 2.12 | 602.91 | 32,000 | 1.82 | 27,600 | 1.82 | 0.67 | 0.35 |
| 58 | 20-Feb | 236.00 | 238.70 | 233.35 | 238.70 | 237.03 | 4.99 | 590.42 | 28,800 | 1.64 | 28,000 | 1.84 | 0.66 | 0.36 |
| 59 | 19-Feb | 207.60 | 229.40 | 207.60 | 227.35 | 222.46 | 4.05 | 562.34 | 54,400 | 3.09 | 48,800 | 3.21 | 1.09 | 0.63 |
| 60 | 18-Feb | 230.00 | 230.00 | 218.50 | 218.50 | 220.75 | -5.00 | 540.45 | 24,400 | 1.39 | 23,600 | 1.55 | 0.52 | 0.30 |
| 61 | 17-Feb | 238.70 | 246.60 | 226.80 | 230.00 | 230.56 | -3.64 | 568.00 | 63,600 | 3.61 | 58,400 | 3.84 | 1.35 | 0.75 |
| 62 | 14-Feb | 238.60 | 253.40 | 238.20 | 238.70 | 240.81 | -4.79 | 590.42 | 52,400 | 2.98 | 42,000 | 2.76 | 1.01 | 0.54 |
| 63 | 13-Feb | 252.00 | 255.00 | 246.00 | 250.70 | 251.88 | 0.64 | 620.10 | 30,800 | 1.75 | 28,400 | 1.87 | 0.72 | 0.36 |
| 64 | 12-Feb | 245.00 | 269.25 | 243.65 | 249.10 | 254.03 | -2.87 | 616.14 | 91,200 | 5.18 | 71,200 | 4.68 | 1.81 | 0.91 |
| 65 | 11-Feb | 268.00 | 269.90 | 256.45 | 256.45 | 257.99 | -5.00 | 634.32 | 57,600 | 3.27 | 53,200 | 3.50 | 1.37 | 0.68 |
| 66 | 10-Feb | 270.00 | 294.00 | 266.05 | 269.95 | 274.87 | -3.61 | 667.71 | 86,400 | 4.91 | 79,200 | 5.21 | 2.18 | 1.01 |
| 67 | 07-Feb | 284.00 | 284.00 | 280.05 | 280.05 | 282.11 | -1.98 | 692.69 | 13,600 | 0.77 | 13,600 | 0.89 | 0.38 | 0.17 |
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