| Macro-sector: Industrials | Band: 5 | High52 Price: 237.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 63.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 24,979,200 | Low52 Date: | SHP: 62.33 / 0.16 / 0.03 / 37.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 264.3 / 124.65 | Month: 193.6 / 124.65 | Week: 155.0 / 124.65 | Day: 144.2 / 131.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 134.05 | 144.20 | 131.75 | 143.85 | 140.23 | 4.73 | 359.33 | 182,400 | 8.77 | 168,000 | 10.00 | 2.36 | 1.79 |
| 2 | 02-Apr | 137.35 | 137.35 | 134.75 | 137.35 | 137.21 | 4.97 | 343.09 | 168,800 | 8.11 | 161,600 | 9.62 | 2.22 | 1.73 |
| 3 | 01-Apr | 120.00 | 130.85 | 118.45 | 130.85 | 122.32 | 4.97 | 326.85 | 48,000 | 2.31 | 45,600 | 2.71 | 0.56 | 0.49 |
| 4 | 28-Mar | 130.15 | 135.50 | 124.65 | 124.65 | 126.28 | -4.99 | 311.37 | 245,600 | 11.81 | 224,000 | 13.33 | 2.83 | 2.39 |
| 5 | 27-Mar | 140.95 | 140.95 | 131.20 | 131.20 | 132.52 | -5.00 | 327.73 | 107,200 | 5.15 | 96,000 | 5.71 | 1.27 | 1.03 |
| 6 | 26-Mar | 139.30 | 142.90 | 137.15 | 138.10 | 138.58 | -4.33 | 344.96 | 103,200 | 4.96 | 84,000 | 5.00 | 1.16 | 0.90 |
| 7 | 25-Mar | 154.50 | 154.85 | 144.05 | 144.35 | 147.38 | -4.78 | 360.57 | 80,800 | 3.88 | 72,000 | 4.29 | 1.06 | 0.77 |
| 8 | 24-Mar | 146.55 | 155.00 | 146.55 | 151.60 | 150.94 | -1.72 | 378.68 | 86,400 | 4.15 | 75,200 | 4.48 | 1.14 | 0.80 |
| 9 | 21-Mar | 149.95 | 154.90 | 143.05 | 154.25 | 149.08 | 2.46 | 385.30 | 94,400 | 4.54 | 78,400 | 4.67 | 1.17 | 0.84 |
| 10 | 20-Mar | 154.50 | 156.00 | 150.45 | 150.55 | 152.23 | -4.93 | 376.06 | 96,800 | 4.65 | 77,600 | 4.62 | 1.18 | 0.83 |
| 11 | 19-Mar | 155.60 | 163.35 | 150.00 | 158.35 | 154.76 | 1.77 | 395.55 | 100,800 | 4.85 | 84,800 | 5.05 | 1.31 | 0.91 |
| 12 | 18-Mar | 162.50 | 167.55 | 151.65 | 155.60 | 153.95 | -2.51 | 388.68 | 133,600 | 6.42 | 111,200 | 6.62 | 1.71 | 1.19 |
| 13 | 17-Mar | 168.00 | 171.80 | 159.60 | 159.60 | 162.93 | -5.00 | 398.67 | 39,200 | 1.88 | 35,200 | 2.10 | 0.57 | 0.38 |
| 14 | 13-Mar | 170.00 | 173.00 | 166.10 | 168.00 | 167.82 | -3.89 | 419.00 | 101,600 | 4.88 | 85,600 | 5.09 | 1.44 | 0.91 |
| 15 | 12-Mar | 175.30 | 179.90 | 174.80 | 174.80 | 175.28 | -5.00 | 436.64 | 58,400 | 2.81 | 56,800 | 3.38 | 1.00 | 0.61 |
| 16 | 11-Mar | 168.50 | 184.00 | 167.35 | 184.00 | 170.50 | 4.46 | 459.00 | 41,600 | 2.00 | 31,200 | 1.86 | 0.53 | 0.33 |
| 17 | 10-Mar | 184.90 | 184.90 | 176.15 | 176.15 | 178.07 | -4.99 | 440.01 | 31,200 | 1.50 | 30,400 | 1.81 | 0.54 | 0.32 |
| 18 | 07-Mar | 186.00 | 193.60 | 181.20 | 185.40 | 187.65 | -1.44 | 463.11 | 39,200 | 1.88 | 31,200 | 1.86 | 0.59 | 0.33 |
| 19 | 06-Mar | 184.95 | 188.10 | 181.10 | 188.10 | 187.00 | 5.00 | 469.86 | 30,400 | 1.46 | 24,000 | 1.43 | 0.00 | 0.26 |
| 20 | 05-Mar | 175.85 | 179.15 | 170.00 | 179.15 | 176.51 | 4.98 | 447.50 | 20,800 | 1.00 | 16,800 | 1.00 | 0.30 | 0.18 |
| 21 | 04-Mar | 169.00 | 180.00 | 168.65 | 170.65 | 171.28 | -3.86 | 426.27 | 52,000 | 2.50 | 45,600 | 2.71 | 0.78 | 0.49 |
| 22 | 03-Mar | 182.00 | 183.05 | 177.50 | 177.50 | 178.19 | -4.98 | 443.38 | 30,400 | 1.46 | 30,400 | 1.81 | 0.54 | 0.32 |
| 23 | 28-Feb | 189.00 | 194.70 | 178.45 | 186.80 | 181.81 | -0.53 | 466.61 | 71,200 | 3.42 | 61,600 | 3.67 | 1.12 | 0.66 |
| 24 | 27-Feb | 203.20 | 203.20 | 187.15 | 187.80 | 190.21 | -4.67 | 469.11 | 34,400 | 1.65 | 32,800 | 1.95 | 0.62 | 0.35 |
| 25 | 25-Feb | 194.45 | 198.90 | 187.00 | 197.00 | 195.60 | 3.30 | 492.00 | 23,200 | 1.12 | 21,600 | 1.29 | 0.42 | 0.23 |
| 26 | 24-Feb | 190.30 | 207.00 | 190.00 | 190.70 | 192.99 | -4.65 | 476.35 | 36,000 | 1.73 | 34,400 | 2.05 | 0.66 | 0.37 |
| 27 | 21-Feb | 198.05 | 206.30 | 195.00 | 200.00 | 202.01 | 1.78 | 499.00 | 38,400 | 1.85 | 36,000 | 2.14 | 0.73 | 0.38 |
| 28 | 20-Feb | 190.00 | 196.50 | 187.00 | 196.50 | 193.43 | 5.00 | 490.84 | 24,000 | 1.15 | 22,400 | 1.33 | 0.43 | 0.24 |
| 29 | 19-Feb | 187.70 | 187.70 | 170.00 | 187.15 | 182.88 | 4.67 | 467.49 | 130,400 | 6.27 | 121,600 | 7.24 | 2.22 | 1.30 |
| 30 | 18-Feb | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -4.99 | 446.63 | 32,800 | 1.58 | 32,800 | 1.95 | 0.59 | 0.35 |
| 31 | 17-Feb | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -5.00 | 470.11 | 17,600 | 0.85 | 17,600 | 1.05 | 0.33 | 0.19 |
| 32 | 14-Feb | 198.10 | 198.25 | 198.10 | 198.10 | 198.12 | -2.00 | 494.84 | 6,400 | 0.31 | 6,400 | 0.38 | 0.13 | 0.07 |
| 33 | 13-Feb | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | -1.99 | 504.95 | 9,600 | 0.46 | 9,600 | 0.57 | 0.19 | 0.10 |
| 34 | 12-Feb | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | -2.00 | 515.20 | 1,600 | 0.08 | 1,600 | 0.10 | 0.03 | 0.02 |
| 35 | 11-Feb | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | -2.00 | 525.69 | 2,400 | 0.12 | 2,400 | 0.14 | 0.05 | 0.03 |
| 36 | 10-Feb | 214.75 | 215.00 | 214.75 | 214.75 | 214.78 | -1.99 | 536.43 | 7,200 | 0.35 | 7,200 | 0.43 | 0.15 | 0.08 |
| 37 | 07-Feb | 223.45 | 223.45 | 219.10 | 219.10 | 222.35 | 0.00 | 547.29 | 66,400 | 3.19 | 66,400 | 3.95 | 1.48 | 0.71 |
| 38 | 06-Feb | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 1.98 | 547.29 | 7,200 | 0.35 | 7,200 | 0.43 | 0.16 | 0.08 |
| 39 | 05-Feb | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | 1.99 | 536.68 | 9,600 | 0.46 | 9,600 | 0.57 | 0.21 | 0.10 |
| 40 | 04-Feb | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 1.98 | 526.19 | 12,000 | 0.58 | 12,000 | 0.71 | 0.25 | 0.13 |
| 41 | 03-Feb | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | 2.00 | 515.95 | 16,800 | 0.81 | 16,800 | 1.00 | 0.35 | 0.18 |
| 42 | 01-Feb | 203.00 | 203.00 | 202.50 | 202.50 | 202.51 | -1.98 | 505.83 | 28,800 | 1.38 | 28,800 | 1.71 | 0.58 | 0.31 |
| 43 | 31-Jan | 207.00 | 207.20 | 206.60 | 206.60 | 206.93 | -1.99 | 516.07 | 26,400 | 1.27 | 24,800 | 1.48 | 0.51 | 0.26 |
| 44 | 30-Jan | 219.40 | 219.40 | 210.80 | 210.80 | 217.47 | -2.00 | 526.56 | 28,800 | 1.38 | 28,000 | 1.67 | 0.61 | 0.30 |
| 45 | 29-Jan | 207.00 | 215.10 | 207.00 | 215.10 | 210.06 | 1.99 | 537.30 | 40,800 | 1.96 | 40,000 | 2.38 | 0.84 | 0.43 |
| 46 | 28-Jan | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | -2.00 | 526.81 | 3,200 | 0.15 | 3,200 | 0.19 | 0.07 | 0.03 |
| 47 | 27-Jan | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -2.00 | 537.55 | 4,000 | 0.19 | 4,000 | 0.24 | 0.09 | 0.04 |
| 48 | 24-Jan | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -1.99 | 548.54 | 800 | 0.04 | 800 | 0.05 | 0.02 | 0.01 |
| 49 | 23-Jan | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | -2.03 | 559.66 | 9,600 | 0.46 | 9,600 | 0.57 | 0.22 | 0.10 |
| 50 | 22-Jan | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -2.03 | 571.02 | 4,800 | 0.23 | 4,800 | 0.29 | 0.11 | 0.05 |
| 51 | 21-Jan | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | -2.04 | 582.64 | 3,200 | 0.15 | 3,200 | 0.19 | 0.07 | 0.03 |
| 52 | 20-Jan | 237.00 | 238.75 | 237.00 | 238.00 | 238.01 | 1.64 | 594.00 | 23,200 | 1.12 | 22,400 | 1.33 | 0.53 | 0.24 |
| 53 | 17-Jan | 228.10 | 234.20 | 228.10 | 234.10 | 230.44 | 1.90 | 584.76 | 43,200 | 2.08 | 43,200 | 2.57 | 1.00 | 0.46 |
| 54 | 16-Jan | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | -2.02 | 573.65 | 14,400 | 0.69 | 14,400 | 0.86 | 0.33 | 0.15 |
| 55 | 15-Jan | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -2.03 | 585.26 | 4,800 | 0.23 | 4,800 | 0.29 | 0.11 | 0.05 |
| 56 | 14-Jan | 239.05 | 239.05 | 239.05 | 239.05 | 239.05 | -2.03 | 597.13 | 3,200 | 0.15 | 3,200 | 0.19 | 0.08 | 0.03 |
| 57 | 13-Jan | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | -2.03 | 609.24 | 2,400 | 0.12 | 2,400 | 0.14 | 0.06 | 0.03 |
| 58 | 10-Jan | 248.85 | 248.85 | 248.85 | 248.85 | 248.85 | -2.03 | 621.61 | 6,400 | 0.31 | 6,400 | 0.38 | 0.16 | 0.07 |
| 59 | 09-Jan | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | -2.03 | 634.22 | 6,400 | 0.31 | 6,400 | 0.38 | 0.16 | 0.07 |
| 60 | 08-Jan | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | -2.03 | 647.09 | 22,400 | 1.08 | 22,400 | 1.33 | 0.58 | 0.24 |
| 61 | 07-Jan | 258.95 | 264.30 | 252.05 | 264.30 | 261.02 | 4.75 | 660.20 | 87,200 | 4.19 | 82,400 | 4.90 | 2.15 | 0.88 |
| 62 | 06-Jan | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 4.75 | 628.85 | 104,800 | 5.04 | 104,000 | 6.19 | 2.62 | 1.11 |
| 63 | 03-Jan | 229.30 | 240.45 | 222.00 | 239.80 | 234.70 | 4.50 | 599.00 | 64,000 | 3.08 | 60,800 | 3.62 | 1.43 | 0.65 |
| 64 | 02-Jan | 225.90 | 229.30 | 222.00 | 229.00 | 226.38 | 4.63 | 572.00 | 47,200 | 2.27 | 44,800 | 2.67 | 1.01 | 0.48 |
| 65 | 01-Jan | 207.00 | 218.40 | 207.00 | 218.40 | 216.19 | 4.76 | 545.55 | 61,600 | 2.96 | 58,400 | 3.48 | 1.26 | 0.62 |
| 66 | 31-Dec | 205.20 | 213.00 | 203.20 | 208.00 | 205.96 | -2.84 | 519.00 | 71,200 | 3.42 | 61,600 | 3.67 | 1.27 | 0.66 |
| 67 | 30-Dec | 218.80 | 222.00 | 211.30 | 213.90 | 216.97 | -2.29 | 534.31 | 40,800 | 1.96 | 39,200 | 2.33 | 0.85 | 0.42 |
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