| 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: 62.41 / 0.03 / 0.03 / 37.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 264.3 / 124.65 | Month: 193.6 / 124.65 | Week: 170.0 / 156.0 | Day: 164.0 / 161.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 163.60 | 164.00 | 161.00 | 163.20 | 162.89 | -0.24 | 407.66 | 84,800 | 5.58 | 60,800 | 4.00 | 0.99 | 0.65 |
| 2 | 21-May | 162.00 | 165.95 | 162.00 | 163.60 | 163.63 | 0.12 | 408.66 | 73,600 | 4.84 | 46,400 | 3.05 | 0.76 | 0.49 |
| 3 | 20-May | 174.60 | 174.60 | 162.15 | 163.40 | 165.48 | -3.57 | 408.16 | 119,200 | 7.84 | 76,000 | 5.00 | 1.26 | 0.81 |
| 4 | 19-May | 163.50 | 173.90 | 160.00 | 169.45 | 168.07 | 4.83 | 423.27 | 173,600 | 11.42 | 108,000 | 7.10 | 1.82 | 1.15 |
| 5 | 16-May | 162.00 | 164.55 | 158.50 | 161.65 | 161.27 | -1.82 | 403.79 | 194,400 | 12.79 | 112,800 | 7.42 | 1.82 | 1.20 |
| 6 | 15-May | 162.00 | 170.00 | 159.10 | 164.65 | 164.40 | 1.86 | 411.28 | 95,200 | 6.26 | 56,800 | 3.74 | 0.93 | 0.61 |
| 7 | 14-May | 161.00 | 164.00 | 159.30 | 161.65 | 161.39 | 0.87 | 403.79 | 88,800 | 5.84 | 52,800 | 3.47 | 0.85 | 0.56 |
| 8 | 13-May | 163.50 | 163.50 | 156.00 | 160.25 | 159.84 | -2.32 | 400.29 | 120,000 | 7.89 | 68,000 | 4.47 | 1.09 | 0.73 |
| 9 | 12-May | 156.90 | 165.85 | 156.25 | 164.05 | 161.53 | 11.90 | 409.78 | 208,800 | 13.74 | 128,800 | 8.47 | 2.08 | 1.38 |
| 10 | 09-May | 149.95 | 150.00 | 142.50 | 146.60 | 146.28 | -4.62 | 366.20 | 188,800 | 12.42 | 115,200 | 7.58 | 1.69 | 1.23 |
| 11 | 08-May | 154.05 | 157.05 | 150.30 | 153.70 | 154.50 | -0.45 | 383.93 | 124,800 | 8.21 | 67,200 | 4.42 | 1.04 | 0.72 |
| 12 | 07-May | 150.00 | 160.95 | 148.55 | 154.40 | 155.90 | 1.35 | 385.68 | 145,600 | 9.58 | 87,200 | 5.74 | 1.36 | 0.93 |
| 13 | 06-May | 165.00 | 169.00 | 151.05 | 152.35 | 159.15 | -7.69 | 380.56 | 346,400 | 22.79 | 190,400 | 12.53 | 3.03 | 2.03 |
| 14 | 05-May | 174.75 | 176.95 | 160.00 | 165.05 | 169.16 | -4.71 | 412.28 | 220,800 | 14.53 | 139,200 | 9.16 | 2.35 | 1.49 |
| 15 | 02-May | 179.00 | 184.00 | 168.00 | 173.20 | 178.49 | -0.06 | 432.64 | 386,400 | 25.42 | 184,000 | 12.10 | 3.28 | 1.97 |
| 16 | 30-Apr | 184.85 | 188.45 | 170.00 | 173.30 | 179.44 | -3.94 | 432.89 | 308,800 | 20.31 | 192,000 | 12.63 | 3.45 | 2.05 |
| 17 | 29-Apr | 189.55 | 197.90 | 175.00 | 180.40 | 187.75 | -0.66 | 450.62 | 1,345,600 | 88.52 | 569,600 | 37.47 | 10.69 | 6.08 |
| 18 | 28-Apr | 175.00 | 185.00 | 173.10 | 181.60 | 179.29 | 7.77 | 453.62 | 463,200 | 30.47 | 272,000 | 17.89 | 4.88 | 2.91 |
| 19 | 25-Apr | 174.95 | 177.40 | 158.20 | 168.50 | 167.58 | -1.17 | 420.90 | 554,400 | 36.47 | 308,800 | 20.31 | 5.17 | 3.30 |
| 20 | 24-Apr | 171.20 | 178.50 | 166.10 | 170.50 | 170.07 | 0.24 | 425.90 | 260,000 | 17.10 | 188,000 | 12.37 | 3.20 | 2.01 |
| 21 | 23-Apr | 162.00 | 173.95 | 162.00 | 170.10 | 167.43 | 11.87 | 424.90 | 580,000 | 38.16 | 290,400 | 19.10 | 4.86 | 3.10 |
| 22 | 22-Apr | 158.95 | 159.00 | 149.95 | 152.05 | 153.64 | -1.90 | 379.81 | 160,000 | 10.53 | 110,400 | 7.26 | 1.70 | 1.18 |
| 23 | 21-Apr | 155.00 | 164.00 | 150.00 | 155.00 | 157.44 | 12.20 | 387.00 | 316,800 | 20.84 | 230,400 | 15.16 | 3.63 | 2.46 |
| 24 | 17-Apr | 133.00 | 139.80 | 132.00 | 138.15 | 138.30 | 3.76 | 345.09 | 97,600 | 6.42 | 92,000 | 6.05 | 1.27 | 0.98 |
| 25 | 16-Apr | 134.55 | 135.95 | 130.70 | 133.15 | 133.79 | -1.73 | 332.60 | 80,800 | 5.32 | 80,000 | 5.26 | 1.07 | 0.85 |
| 26 | 15-Apr | 135.95 | 137.15 | 132.20 | 135.50 | 134.94 | 3.59 | 338.47 | 100,000 | 6.58 | 94,400 | 6.21 | 1.27 | 1.01 |
| 27 | 11-Apr | 129.45 | 130.80 | 128.45 | 130.80 | 130.47 | 4.98 | 326.73 | 188,800 | 12.42 | 182,400 | 12.00 | 2.38 | 1.95 |
| 28 | 09-Apr | 127.40 | 127.40 | 124.00 | 124.60 | 125.10 | -4.15 | 311.24 | 92,000 | 6.05 | 88,000 | 5.79 | 1.10 | 0.94 |
| 29 | 08-Apr | 130.20 | 132.90 | 123.35 | 130.00 | 128.12 | 0.12 | 324.00 | 126,400 | 8.32 | 109,600 | 7.21 | 1.40 | 1.17 |
| 30 | 07-Apr | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -4.98 | 324.35 | 15,200 | 1.00 | 15,200 | 1.00 | 0.20 | 0.16 |
| 31 | 04-Apr | 143.00 | 143.85 | 136.65 | 136.65 | 138.50 | -5.01 | 341.34 | 154,400 | 10.16 | 144,000 | 9.47 | 1.99 | 1.54 |
| 32 | 03-Apr | 134.05 | 144.20 | 131.75 | 143.85 | 140.23 | 4.73 | 359.33 | 182,400 | 12.00 | 168,000 | 11.05 | 2.36 | 1.79 |
| 33 | 02-Apr | 137.35 | 137.35 | 134.75 | 137.35 | 137.21 | 4.97 | 343.09 | 168,800 | 11.10 | 161,600 | 10.63 | 2.22 | 1.73 |
| 34 | 01-Apr | 120.00 | 130.85 | 118.45 | 130.85 | 122.32 | 4.97 | 326.85 | 48,000 | 3.16 | 45,600 | 3.00 | 0.56 | 0.49 |
| 35 | 28-Mar | 130.15 | 135.50 | 124.65 | 124.65 | 126.28 | -4.99 | 311.37 | 245,600 | 16.16 | 224,000 | 14.74 | 2.83 | 2.39 |
| 36 | 27-Mar | 140.95 | 140.95 | 131.20 | 131.20 | 132.52 | -5.00 | 327.73 | 107,200 | 7.05 | 96,000 | 6.32 | 1.27 | 1.03 |
| 37 | 26-Mar | 139.30 | 142.90 | 137.15 | 138.10 | 138.58 | -4.33 | 344.96 | 103,200 | 6.79 | 84,000 | 5.53 | 1.16 | 0.90 |
| 38 | 25-Mar | 154.50 | 154.85 | 144.05 | 144.35 | 147.38 | -4.78 | 360.57 | 80,800 | 5.32 | 72,000 | 4.74 | 1.06 | 0.77 |
| 39 | 24-Mar | 146.55 | 155.00 | 146.55 | 151.60 | 150.94 | -1.72 | 378.68 | 86,400 | 5.68 | 75,200 | 4.95 | 1.14 | 0.80 |
| 40 | 21-Mar | 149.95 | 154.90 | 143.05 | 154.25 | 149.08 | 2.46 | 385.30 | 94,400 | 6.21 | 78,400 | 5.16 | 1.17 | 0.84 |
| 41 | 20-Mar | 154.50 | 156.00 | 150.45 | 150.55 | 152.23 | -4.93 | 376.06 | 96,800 | 6.37 | 77,600 | 5.10 | 1.18 | 0.83 |
| 42 | 19-Mar | 155.60 | 163.35 | 150.00 | 158.35 | 154.76 | 1.77 | 395.55 | 100,800 | 6.63 | 84,800 | 5.58 | 1.31 | 0.91 |
| 43 | 18-Mar | 162.50 | 167.55 | 151.65 | 155.60 | 153.95 | -2.51 | 388.68 | 133,600 | 8.79 | 111,200 | 7.32 | 1.71 | 1.19 |
| 44 | 17-Mar | 168.00 | 171.80 | 159.60 | 159.60 | 162.93 | -5.00 | 398.67 | 39,200 | 2.58 | 35,200 | 2.32 | 0.57 | 0.38 |
| 45 | 13-Mar | 170.00 | 173.00 | 166.10 | 168.00 | 167.82 | -3.89 | 419.00 | 101,600 | 6.68 | 85,600 | 5.63 | 1.44 | 0.91 |
| 46 | 12-Mar | 175.30 | 179.90 | 174.80 | 174.80 | 175.28 | -5.00 | 436.64 | 58,400 | 3.84 | 56,800 | 3.74 | 1.00 | 0.61 |
| 47 | 11-Mar | 168.50 | 184.00 | 167.35 | 184.00 | 170.50 | 4.46 | 459.00 | 41,600 | 2.74 | 31,200 | 2.05 | 0.53 | 0.33 |
| 48 | 10-Mar | 184.90 | 184.90 | 176.15 | 176.15 | 178.07 | -4.99 | 440.01 | 31,200 | 2.05 | 30,400 | 2.00 | 0.54 | 0.32 |
| 49 | 07-Mar | 186.00 | 193.60 | 181.20 | 185.40 | 187.65 | -1.44 | 463.11 | 39,200 | 2.58 | 31,200 | 2.05 | 0.59 | 0.33 |
| 50 | 06-Mar | 184.95 | 188.10 | 181.10 | 188.10 | 187.00 | 5.00 | 469.86 | 30,400 | 2.00 | 24,000 | 1.58 | 0.00 | 0.26 |
| 51 | 05-Mar | 175.85 | 179.15 | 170.00 | 179.15 | 176.51 | 4.98 | 447.50 | 20,800 | 1.37 | 16,800 | 1.11 | 0.30 | 0.18 |
| 52 | 04-Mar | 169.00 | 180.00 | 168.65 | 170.65 | 171.28 | -3.86 | 426.27 | 52,000 | 3.42 | 45,600 | 3.00 | 0.78 | 0.49 |
| 53 | 03-Mar | 182.00 | 183.05 | 177.50 | 177.50 | 178.19 | -4.98 | 443.38 | 30,400 | 2.00 | 30,400 | 2.00 | 0.54 | 0.32 |
| 54 | 28-Feb | 189.00 | 194.70 | 178.45 | 186.80 | 181.81 | -0.53 | 466.61 | 71,200 | 4.68 | 61,600 | 4.05 | 1.12 | 0.66 |
| 55 | 27-Feb | 203.20 | 203.20 | 187.15 | 187.80 | 190.21 | -4.67 | 469.11 | 34,400 | 2.26 | 32,800 | 2.16 | 0.62 | 0.35 |
| 56 | 25-Feb | 194.45 | 198.90 | 187.00 | 197.00 | 195.60 | 3.30 | 492.00 | 23,200 | 1.53 | 21,600 | 1.42 | 0.42 | 0.23 |
| 57 | 24-Feb | 190.30 | 207.00 | 190.00 | 190.70 | 192.99 | -4.65 | 476.35 | 36,000 | 2.37 | 34,400 | 2.26 | 0.66 | 0.37 |
| 58 | 21-Feb | 198.05 | 206.30 | 195.00 | 200.00 | 202.01 | 1.78 | 499.00 | 38,400 | 2.53 | 36,000 | 2.37 | 0.73 | 0.38 |
| 59 | 20-Feb | 190.00 | 196.50 | 187.00 | 196.50 | 193.43 | 5.00 | 490.84 | 24,000 | 1.58 | 22,400 | 1.47 | 0.43 | 0.24 |
| 60 | 19-Feb | 187.70 | 187.70 | 170.00 | 187.15 | 182.88 | 4.67 | 467.49 | 130,400 | 8.58 | 121,600 | 8.00 | 2.22 | 1.30 |
| 61 | 18-Feb | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -4.99 | 446.63 | 32,800 | 2.16 | 32,800 | 2.16 | 0.59 | 0.35 |
| 62 | 17-Feb | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -5.00 | 470.11 | 17,600 | 1.16 | 17,600 | 1.16 | 0.33 | 0.19 |
| 63 | 14-Feb | 198.10 | 198.25 | 198.10 | 198.10 | 198.12 | -2.00 | 494.84 | 6,400 | 0.42 | 6,400 | 0.42 | 0.13 | 0.07 |
| 64 | 13-Feb | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | -1.99 | 504.95 | 9,600 | 0.63 | 9,600 | 0.63 | 0.19 | 0.10 |
| 65 | 12-Feb | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | -2.00 | 515.20 | 1,600 | 0.11 | 1,600 | 0.11 | 0.03 | 0.02 |
| 66 | 11-Feb | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | -2.00 | 525.69 | 2,400 | 0.16 | 2,400 | 0.16 | 0.05 | 0.03 |
| 67 | 10-Feb | 214.75 | 215.00 | 214.75 | 214.75 | 214.78 | -1.99 | 536.43 | 7,200 | 0.47 | 7,200 | 0.47 | 0.15 | 0.08 |
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