| Macro-sector: Industrials | Band: 10 | High52 Price: 143.9 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 56.99 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 10,874,207 | Low52 Date: 03-Mar-2025 | SHP: 52.44 / 0.0 / 0.0 / 47.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 104.0 / 56.99 | Month: 97.56 / 56.99 | Week: 70.2 / 66.2 | Day: 68.91 / 67.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 68.52 | 68.91 | 67.50 | 68.45 | 68.13 | -0.07 | 74.43 | 5,610 | 2.75 | 2,501 | 1.87 | 0.02 | 0.05 |
| 2 | 21-May | 68.36 | 69.98 | 67.25 | 68.50 | 68.96 | 0.76 | 74.49 | 5,596 | 2.74 | 3,089 | 2.31 | 0.02 | 0.06 |
| 3 | 20-May | 68.44 | 69.29 | 66.92 | 67.98 | 68.17 | -0.40 | 73.92 | 9,610 | 4.70 | 4,675 | 3.50 | 0.03 | 0.09 |
| 4 | 19-May | 69.43 | 69.99 | 67.40 | 68.25 | 68.61 | -1.76 | 74.22 | 24,660 | 12.07 | 7,798 | 5.84 | 0.05 | 0.15 |
| 5 | 16-May | 69.22 | 69.89 | 69.00 | 69.47 | 69.56 | 0.89 | 75.54 | 4,038 | 1.98 | 2,889 | 2.16 | 0.02 | 0.06 |
| 6 | 15-May | 70.20 | 70.20 | 66.65 | 68.86 | 68.43 | 1.38 | 74.88 | 15,135 | 7.41 | 9,590 | 7.18 | 0.07 | 0.19 |
| 7 | 14-May | 68.00 | 68.00 | 67.24 | 67.92 | 67.76 | 0.92 | 73.86 | 2,828 | 1.38 | 1,777 | 1.33 | 0.01 | 0.03 |
| 8 | 13-May | 68.80 | 68.81 | 66.35 | 67.30 | 68.07 | -1.28 | 73.18 | 6,721 | 3.29 | 4,295 | 3.22 | 0.03 | 0.08 |
| 9 | 12-May | 66.70 | 69.89 | 66.20 | 68.17 | 67.46 | 2.25 | 74.13 | 18,811 | 9.21 | 10,397 | 7.79 | 0.07 | 0.20 |
| 10 | 09-May | 62.00 | 69.59 | 62.00 | 66.67 | 65.51 | 1.62 | 72.50 | 9,825 | 4.81 | 6,173 | 4.62 | 0.04 | 0.12 |
| 11 | 08-May | 63.93 | 66.50 | 62.56 | 65.61 | 65.15 | 4.88 | 71.35 | 4,207 | 2.06 | 2,755 | 2.06 | 0.02 | 0.05 |
| 12 | 07-May | 65.00 | 65.34 | 62.10 | 62.56 | 63.07 | -2.68 | 68.03 | 14,352 | 7.02 | 8,375 | 6.27 | 0.05 | 0.16 |
| 13 | 06-May | 68.07 | 68.68 | 64.10 | 64.28 | 66.28 | -4.57 | 69.90 | 11,949 | 5.85 | 7,729 | 5.79 | 0.05 | 0.15 |
| 14 | 05-May | 68.62 | 68.63 | 64.62 | 67.36 | 66.57 | -1.84 | 73.25 | 8,019 | 3.93 | 4,099 | 3.07 | 0.03 | 0.08 |
| 15 | 02-May | 68.32 | 69.89 | 67.00 | 68.62 | 67.89 | 0.45 | 74.62 | 9,350 | 4.58 | 4,179 | 3.13 | 0.03 | 0.08 |
| 16 | 30-Apr | 69.70 | 69.70 | 68.20 | 68.31 | 68.69 | 0.07 | 74.28 | 2,042 | 1.00 | 1,334 | 1.00 | 0.01 | 0.03 |
| 17 | 29-Apr | 69.65 | 70.68 | 68.00 | 68.26 | 69.32 | -1.70 | 74.23 | 8,889 | 4.35 | 5,346 | 4.00 | 0.04 | 0.10 |
| 18 | 28-Apr | 70.65 | 71.28 | 68.93 | 69.44 | 69.72 | -0.74 | 75.51 | 8,639 | 4.23 | 4,486 | 3.36 | 0.03 | 0.09 |
| 19 | 25-Apr | 70.70 | 71.50 | 68.21 | 69.96 | 70.45 | -2.21 | 76.08 | 13,563 | 6.64 | 10,186 | 7.63 | 0.07 | 0.20 |
| 20 | 24-Apr | 75.05 | 75.40 | 71.25 | 71.54 | 72.39 | -3.34 | 77.79 | 19,127 | 9.36 | 15,697 | 11.76 | 0.11 | 0.30 |
| 21 | 23-Apr | 75.35 | 75.35 | 74.00 | 74.01 | 74.20 | -1.80 | 80.48 | 4,120 | 2.02 | 2,933 | 2.20 | 0.02 | 0.06 |
| 22 | 22-Apr | 75.75 | 75.75 | 73.04 | 75.37 | 75.08 | 1.95 | 81.96 | 7,002 | 3.43 | 3,836 | 2.87 | 0.03 | 0.07 |
| 23 | 21-Apr | 74.44 | 75.39 | 72.41 | 73.93 | 74.07 | -0.56 | 80.39 | 8,125 | 3.98 | 4,643 | 3.48 | 0.03 | 0.09 |
| 24 | 17-Apr | 75.99 | 75.99 | 73.01 | 74.35 | 74.11 | 2.10 | 80.85 | 6,971 | 3.41 | 2,242 | 1.68 | 0.02 | 0.04 |
| 25 | 16-Apr | 73.30 | 75.00 | 71.50 | 72.82 | 73.11 | -0.74 | 79.19 | 4,768 | 2.33 | 3,289 | 2.46 | 0.02 | 0.06 |
| 26 | 15-Apr | 72.00 | 75.23 | 72.00 | 73.36 | 73.47 | 0.88 | 79.77 | 7,041 | 3.45 | 4,022 | 3.01 | 0.03 | 0.08 |
| 27 | 11-Apr | 73.09 | 74.16 | 72.15 | 72.72 | 73.24 | -0.89 | 79.08 | 3,877 | 1.90 | 2,220 | 1.66 | 0.02 | 0.04 |
| 28 | 09-Apr | 71.59 | 74.79 | 69.63 | 73.37 | 72.37 | 2.12 | 79.78 | 18,478 | 9.04 | 5,119 | 3.83 | 0.04 | 0.10 |
| 29 | 08-Apr | 69.55 | 75.12 | 69.55 | 71.85 | 71.78 | 3.81 | 78.13 | 10,053 | 4.92 | 2,490 | 1.87 | 0.02 | 0.05 |
| 30 | 07-Apr | 69.90 | 71.92 | 65.35 | 69.21 | 68.21 | -3.77 | 75.26 | 63,270 | 30.97 | 9,758 | 7.31 | 0.07 | 0.19 |
| 31 | 04-Apr | 75.49 | 77.65 | 71.05 | 71.92 | 74.13 | -3.97 | 78.21 | 24,476 | 11.98 | 4,716 | 3.53 | 0.03 | 0.09 |
| 32 | 03-Apr | 73.76 | 77.19 | 72.65 | 74.89 | 74.77 | 1.53 | 81.44 | 40,727 | 19.93 | 4,570 | 3.42 | 0.03 | 0.09 |
| 33 | 02-Apr | 72.01 | 76.88 | 72.01 | 73.76 | 74.06 | 2.52 | 80.21 | 37,137 | 18.18 | 4,681 | 3.51 | 0.03 | 0.09 |
| 34 | 01-Apr | 71.10 | 76.07 | 70.81 | 71.95 | 72.67 | -0.70 | 78.24 | 19,522 | 9.56 | 11,651 | 8.73 | 0.08 | 0.23 |
| 35 | 28-Mar | 76.50 | 76.50 | 71.10 | 72.46 | 73.59 | -4.03 | 78.79 | 19,051 | 9.33 | 12,207 | 9.14 | 0.09 | 0.24 |
| 36 | 27-Mar | 74.50 | 78.52 | 74.50 | 75.50 | 77.29 | 1.52 | 82.10 | 51,076 | 25.00 | 33,914 | 25.40 | 0.26 | 0.66 |
| 37 | 26-Mar | 78.94 | 78.94 | 71.52 | 74.37 | 73.44 | -6.00 | 80.87 | 69,063 | 33.80 | 48,440 | 36.28 | 0.36 | 0.94 |
| 38 | 25-Mar | 85.54 | 85.54 | 77.25 | 79.12 | 80.15 | -4.62 | 86.04 | 17,919 | 8.77 | 12,807 | 9.59 | 0.10 | 0.25 |
| 39 | 24-Mar | 83.93 | 88.99 | 82.00 | 82.95 | 84.35 | -1.17 | 90.20 | 34,079 | 16.68 | 16,516 | 12.37 | 0.14 | 0.32 |
| 40 | 21-Mar | 84.95 | 87.39 | 83.00 | 83.93 | 84.56 | -1.01 | 91.27 | 10,655 | 5.22 | 5,782 | 4.33 | 0.05 | 0.11 |
| 41 | 20-Mar | 86.01 | 87.49 | 83.50 | 84.79 | 86.10 | -1.34 | 92.20 | 15,820 | 7.74 | 5,439 | 4.07 | 0.05 | 0.11 |
| 42 | 19-Mar | 91.00 | 91.00 | 85.50 | 85.94 | 87.61 | -2.08 | 93.45 | 17,314 | 8.47 | 7,603 | 5.70 | 0.07 | 0.15 |
| 43 | 18-Mar | 82.39 | 89.80 | 81.12 | 87.77 | 87.32 | 6.57 | 95.44 | 29,795 | 14.58 | 12,366 | 9.26 | 0.11 | 0.24 |
| 44 | 17-Mar | 79.01 | 83.18 | 79.01 | 82.36 | 81.88 | 4.77 | 89.56 | 24,298 | 11.89 | 13,501 | 10.11 | 0.11 | 0.26 |
| 45 | 13-Mar | 84.64 | 88.35 | 78.00 | 78.61 | 84.34 | -7.12 | 85.48 | 54,849 | 26.85 | 29,323 | 21.96 | 0.25 | 0.57 |
| 46 | 12-Mar | 91.90 | 95.00 | 81.55 | 84.64 | 86.29 | -6.60 | 92.04 | 59,858 | 29.30 | 33,959 | 25.44 | 0.29 | 0.66 |
| 47 | 11-Mar | 91.00 | 92.00 | 86.05 | 90.62 | 89.32 | -5.12 | 98.54 | 50,186 | 24.56 | 17,393 | 13.03 | 0.16 | 0.34 |
| 48 | 10-Mar | 93.00 | 97.56 | 90.10 | 95.51 | 95.30 | 17.45 | 103.86 | 407,344 | 199.39 | 90,068 | 67.47 | 0.86 | 1.75 |
| 49 | 07-Mar | 70.99 | 81.32 | 68.31 | 81.32 | 78.87 | 19.99 | 88.43 | 72,990 | 35.73 | 32,317 | 24.21 | 0.25 | 0.63 |
| 50 | 06-Mar | 68.00 | 69.91 | 66.02 | 67.77 | 68.23 | 0.82 | 73.69 | 13,575 | 6.64 | 5,642 | 4.23 | 0.04 | 0.11 |
| 51 | 05-Mar | 67.00 | 73.40 | 63.15 | 67.22 | 68.88 | 5.63 | 73.10 | 38,712 | 18.95 | 9,392 | 7.04 | 0.06 | 0.18 |
| 52 | 04-Mar | 58.09 | 64.78 | 57.88 | 63.64 | 59.99 | 7.99 | 69.20 | 80,832 | 39.57 | 71,056 | 53.23 | 0.43 | 1.38 |
| 53 | 03-Mar | 62.51 | 65.00 | 56.99 | 58.93 | 59.28 | -8.01 | 64.08 | 71,260 | 34.88 | 62,331 | 46.69 | 0.37 | 1.21 |
| 54 | 28-Feb | 67.00 | 69.40 | 63.25 | 64.06 | 65.83 | -4.79 | 69.66 | 17,006 | 8.32 | 7,715 | 5.78 | 0.05 | 0.15 |
| 55 | 27-Feb | 70.00 | 70.00 | 67.00 | 67.28 | 68.82 | -1.82 | 73.16 | 8,655 | 4.24 | 5,422 | 4.06 | 0.04 | 0.11 |
| 56 | 25-Feb | 70.50 | 70.78 | 68.30 | 68.53 | 69.53 | -1.21 | 74.52 | 4,812 | 2.36 | 3,324 | 2.49 | 0.02 | 0.06 |
| 57 | 24-Feb | 72.00 | 72.00 | 69.00 | 69.37 | 70.38 | -1.83 | 75.43 | 11,283 | 5.52 | 3,445 | 2.58 | 0.02 | 0.07 |
| 58 | 21-Feb | 74.87 | 74.87 | 70.01 | 70.66 | 71.41 | 0.07 | 76.84 | 5,868 | 2.87 | 2,274 | 1.70 | 0.02 | 0.04 |
| 59 | 20-Feb | 69.00 | 71.99 | 66.19 | 70.61 | 69.44 | 4.07 | 76.78 | 13,613 | 6.66 | 3,837 | 2.87 | 0.03 | 0.07 |
| 60 | 19-Feb | 67.90 | 71.67 | 64.01 | 67.85 | 67.55 | 7.00 | 73.78 | 46,971 | 22.99 | 19,564 | 14.65 | 0.13 | 0.38 |
| 61 | 18-Feb | 72.65 | 72.65 | 62.00 | 63.41 | 65.53 | -11.70 | 68.95 | 98,322 | 48.13 | 88,048 | 65.95 | 0.58 | 1.71 |
| 62 | 17-Feb | 81.40 | 81.40 | 71.00 | 71.81 | 72.97 | -8.21 | 78.09 | 17,117 | 8.38 | 9,975 | 7.47 | 0.07 | 0.19 |
| 63 | 14-Feb | 81.01 | 81.97 | 78.10 | 78.23 | 79.08 | -6.80 | 85.07 | 11,971 | 5.86 | 8,670 | 6.49 | 0.07 | 0.17 |
| 64 | 13-Feb | 83.99 | 86.30 | 81.10 | 83.94 | 85.23 | 0.91 | 91.28 | 5,405 | 2.65 | 4,134 | 3.10 | 0.04 | 0.08 |
| 65 | 12-Feb | 87.50 | 87.50 | 81.84 | 83.18 | 83.23 | -1.78 | 90.45 | 5,135 | 2.51 | 4,188 | 3.14 | 0.03 | 0.08 |
| 66 | 11-Feb | 83.50 | 94.45 | 80.10 | 84.69 | 82.09 | 0.22 | 92.09 | 15,438 | 7.56 | 9,464 | 7.09 | 0.08 | 0.18 |
| 67 | 10-Feb | 88.95 | 88.95 | 82.31 | 84.50 | 85.18 | -3.43 | 91.89 | 9,532 | 4.67 | 5,400 | 4.04 | 0.05 | 0.11 |
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