| Macro-sector: Industrials | Band: 20 | High52 Price: 465.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 251.2 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 84,604,043 | Low52 Date: 04-Jun-2024 | SHP: 31.69 / 13.32 / 7.82 / 47.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 453.8 / 287.5 | Month: 368.1 / 287.5 | Week: 372.6 / 350.0 | Day: 359.85 / 348.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 350.00 | 359.85 | 348.65 | 356.90 | 356.32 | 1.94 | 3,019.52 | 503,485 | 2.65 | 217,508 | 2.45 | 7.75 | 0.54 |
| 2 | 21-May | 352.15 | 358.55 | 345.00 | 350.10 | 350.56 | -0.58 | 2,961.99 | 401,802 | 2.11 | 184,432 | 2.08 | 6.47 | 0.46 |
| 3 | 20-May | 363.90 | 369.70 | 349.35 | 352.15 | 357.04 | -2.87 | 2,979.33 | 444,548 | 2.34 | 216,788 | 2.44 | 7.74 | 0.54 |
| 4 | 19-May | 360.90 | 368.80 | 360.90 | 362.55 | 365.04 | 0.75 | 3,067.32 | 365,328 | 1.92 | 187,362 | 2.11 | 6.84 | 0.47 |
| 5 | 16-May | 366.50 | 368.85 | 358.35 | 359.85 | 362.13 | -1.51 | 3,044.48 | 481,205 | 2.53 | 304,818 | 3.43 | 11.04 | 0.77 |
| 6 | 15-May | 362.00 | 372.60 | 362.00 | 365.35 | 366.96 | 1.19 | 3,091.01 | 263,640 | 1.39 | 131,292 | 1.48 | 4.82 | 0.33 |
| 7 | 14-May | 361.10 | 363.40 | 355.75 | 361.05 | 359.96 | 0.47 | 3,054.63 | 283,986 | 1.49 | 164,414 | 1.85 | 5.92 | 0.41 |
| 8 | 13-May | 360.00 | 364.00 | 350.00 | 359.35 | 360.82 | 0.41 | 3,040.25 | 238,361 | 1.25 | 155,571 | 1.75 | 5.61 | 0.39 |
| 9 | 12-May | 361.70 | 363.00 | 350.25 | 357.90 | 355.31 | 6.57 | 3,027.98 | 633,284 | 3.33 | 370,450 | 4.17 | 13.16 | 0.93 |
| 10 | 09-May | 329.00 | 337.70 | 320.00 | 335.85 | 332.08 | -0.25 | 2,841.43 | 334,718 | 1.76 | 146,287 | 1.65 | 4.86 | 0.37 |
| 11 | 08-May | 342.95 | 352.90 | 332.30 | 336.70 | 344.26 | -1.54 | 2,848.62 | 371,436 | 1.95 | 175,743 | 1.98 | 6.05 | 0.44 |
| 12 | 07-May | 339.95 | 344.10 | 330.00 | 341.95 | 339.14 | 1.62 | 2,893.04 | 328,531 | 1.73 | 121,587 | 1.37 | 4.12 | 0.31 |
| 13 | 06-May | 360.00 | 362.75 | 333.70 | 336.50 | 340.80 | -6.41 | 2,846.93 | 1,569,065 | 8.26 | 744,944 | 8.39 | 25.39 | 1.87 |
| 14 | 05-May | 355.00 | 369.00 | 355.00 | 359.55 | 363.65 | 1.77 | 3,041.94 | 356,891 | 1.88 | 142,708 | 1.61 | 5.19 | 0.36 |
| 15 | 02-May | 350.00 | 360.00 | 349.10 | 353.30 | 354.64 | 0.91 | 2,989.06 | 515,498 | 2.71 | 126,772 | 1.43 | 4.50 | 0.32 |
| 16 | 30-Apr | 358.90 | 360.15 | 347.25 | 350.10 | 353.43 | -2.72 | 2,961.99 | 330,405 | 1.74 | 166,317 | 1.87 | 5.88 | 0.42 |
| 17 | 29-Apr | 363.70 | 371.30 | 358.20 | 359.90 | 363.64 | -0.68 | 3,044.90 | 306,108 | 1.61 | 155,192 | 1.75 | 5.64 | 0.39 |
| 18 | 28-Apr | 360.00 | 369.50 | 351.00 | 362.35 | 363.89 | 0.30 | 3,065.63 | 268,056 | 1.41 | 102,931 | 1.16 | 3.75 | 0.26 |
| 19 | 25-Apr | 379.90 | 384.00 | 358.25 | 361.25 | 364.80 | -4.29 | 3,056.32 | 610,676 | 3.21 | 231,585 | 2.61 | 8.45 | 0.58 |
| 20 | 24-Apr | 377.60 | 383.55 | 375.25 | 377.45 | 378.67 | -0.47 | 3,193.38 | 228,863 | 1.20 | 88,818 | 1.00 | 3.36 | 0.22 |
| 21 | 23-Apr | 387.00 | 387.95 | 377.10 | 379.25 | 381.43 | -1.44 | 3,208.61 | 325,998 | 1.72 | 171,013 | 1.93 | 6.52 | 0.43 |
| 22 | 22-Apr | 391.75 | 393.15 | 380.10 | 384.80 | 385.63 | -1.71 | 3,255.56 | 363,101 | 1.91 | 138,091 | 1.55 | 5.33 | 0.35 |
| 23 | 21-Apr | 395.00 | 396.45 | 385.00 | 391.50 | 391.42 | 0.23 | 3,312.25 | 382,431 | 2.01 | 128,241 | 1.44 | 5.02 | 0.32 |
| 24 | 17-Apr | 379.90 | 393.00 | 374.10 | 390.60 | 387.58 | 3.99 | 3,304.63 | 611,014 | 3.22 | 243,133 | 2.74 | 9.42 | 0.61 |
| 25 | 16-Apr | 376.50 | 382.70 | 372.20 | 375.60 | 377.58 | 1.27 | 3,177.73 | 689,873 | 3.63 | 184,988 | 2.08 | 6.98 | 0.46 |
| 26 | 15-Apr | 366.20 | 374.20 | 362.05 | 370.90 | 370.17 | 2.83 | 3,137.96 | 395,038 | 2.08 | 119,410 | 1.34 | 4.42 | 0.30 |
| 27 | 11-Apr | 358.95 | 363.50 | 356.10 | 360.70 | 359.15 | 2.46 | 3,051.67 | 208,026 | 1.09 | 95,802 | 1.08 | 3.44 | 0.24 |
| 28 | 09-Apr | 359.00 | 360.00 | 349.00 | 352.05 | 353.61 | -3.79 | 2,978.49 | 398,943 | 2.10 | 166,366 | 1.87 | 5.88 | 0.42 |
| 29 | 08-Apr | 344.95 | 369.00 | 343.05 | 365.90 | 357.81 | 7.84 | 3,095.66 | 855,177 | 4.50 | 418,516 | 4.71 | 14.97 | 1.05 |
| 30 | 07-Apr | 311.20 | 343.00 | 301.00 | 339.30 | 331.36 | -6.09 | 2,870.62 | 739,116 | 3.89 | 287,433 | 3.24 | 9.52 | 0.72 |
| 31 | 04-Apr | 369.95 | 379.00 | 352.00 | 361.30 | 364.20 | -2.17 | 3,056.74 | 841,645 | 4.43 | 270,014 | 3.04 | 9.83 | 0.68 |
| 32 | 03-Apr | 356.95 | 372.45 | 347.50 | 369.30 | 366.49 | 2.26 | 3,124.43 | 708,327 | 3.73 | 312,490 | 3.52 | 11.45 | 0.78 |
| 33 | 02-Apr | 349.00 | 363.00 | 342.95 | 361.15 | 356.29 | 3.30 | 3,055.48 | 252,392 | 1.33 | 114,117 | 1.28 | 4.07 | 0.29 |
| 34 | 01-Apr | 350.00 | 356.55 | 347.15 | 349.60 | 352.04 | -0.26 | 2,957.76 | 190,036 | 1.00 | 94,056 | 1.06 | 3.31 | 0.24 |
| 35 | 28-Mar | 359.20 | 364.55 | 346.90 | 350.50 | 352.80 | -2.42 | 2,965.37 | 385,337 | 2.03 | 186,208 | 2.10 | 6.57 | 0.47 |
| 36 | 27-Mar | 350.00 | 362.00 | 347.40 | 359.20 | 355.65 | 2.21 | 3,038.98 | 307,016 | 1.62 | 130,945 | 1.47 | 4.66 | 0.33 |
| 37 | 26-Mar | 351.50 | 365.75 | 349.30 | 351.45 | 359.37 | -0.35 | 2,973.41 | 504,695 | 2.66 | 111,879 | 1.26 | 4.02 | 0.28 |
| 38 | 25-Mar | 366.00 | 367.80 | 351.10 | 352.70 | 356.84 | -2.96 | 2,983.98 | 405,293 | 2.13 | 171,588 | 1.93 | 6.12 | 0.43 |
| 39 | 24-Mar | 356.95 | 368.10 | 356.50 | 363.45 | 363.73 | 2.52 | 3,074.93 | 688,416 | 3.62 | 284,150 | 3.20 | 10.34 | 0.71 |
| 40 | 21-Mar | 352.50 | 360.85 | 351.80 | 354.50 | 356.39 | 0.58 | 2,999.21 | 342,328 | 1.80 | 151,548 | 1.71 | 5.40 | 0.38 |
| 41 | 20-Mar | 355.00 | 362.00 | 348.95 | 352.45 | 355.01 | 0.28 | 2,981.87 | 303,336 | 1.60 | 107,567 | 1.21 | 3.82 | 0.27 |
| 42 | 19-Mar | 341.40 | 355.60 | 341.35 | 351.45 | 350.42 | 3.25 | 2,973.41 | 571,331 | 3.01 | 164,436 | 1.85 | 5.76 | 0.41 |
| 43 | 18-Mar | 338.50 | 343.90 | 335.40 | 340.40 | 339.94 | 1.51 | 2,879.92 | 313,893 | 1.65 | 138,874 | 1.56 | 4.72 | 0.35 |
| 44 | 17-Mar | 332.70 | 338.40 | 331.70 | 335.35 | 335.68 | 0.80 | 2,837.20 | 219,282 | 1.15 | 98,404 | 1.11 | 3.30 | 0.25 |
| 45 | 13-Mar | 336.65 | 341.95 | 328.75 | 332.70 | 335.16 | -0.61 | 2,814.78 | 424,973 | 2.24 | 203,008 | 2.29 | 6.80 | 0.51 |
| 46 | 12-Mar | 340.95 | 344.70 | 333.10 | 334.75 | 336.64 | -1.65 | 2,832.12 | 362,285 | 1.91 | 137,230 | 1.55 | 4.62 | 0.34 |
| 47 | 11-Mar | 328.00 | 344.90 | 321.10 | 340.35 | 331.68 | 2.79 | 2,879.50 | 528,112 | 2.78 | 195,249 | 2.20 | 6.48 | 0.49 |
| 48 | 10-Mar | 340.50 | 351.50 | 328.00 | 331.10 | 343.06 | -2.00 | 2,801.24 | 742,742 | 3.91 | 271,050 | 3.05 | 9.30 | 0.68 |
| 49 | 07-Mar | 326.95 | 346.20 | 325.85 | 337.85 | 338.37 | 3.83 | 2,858.35 | 1,171,226 | 6.16 | 473,859 | 5.34 | 16.03 | 1.19 |
| 50 | 06-Mar | 324.90 | 331.35 | 323.40 | 325.40 | 327.49 | 0.85 | 2,753.02 | 1,035,686 | 5.45 | 641,537 | 7.22 | 21.01 | 1.61 |
| 51 | 05-Mar | 315.00 | 330.00 | 314.70 | 322.65 | 323.87 | 2.62 | 2,729.75 | 876,168 | 4.61 | 339,204 | 3.82 | 10.99 | 0.85 |
| 52 | 04-Mar | 307.10 | 323.40 | 301.80 | 314.40 | 316.30 | 1.34 | 2,659.95 | 789,114 | 4.15 | 309,849 | 3.49 | 9.80 | 0.78 |
| 53 | 03-Mar | 301.80 | 316.50 | 287.50 | 310.25 | 301.59 | 2.80 | 2,624.84 | 1,387,875 | 7.30 | 598,867 | 6.74 | 18.06 | 1.50 |
| 54 | 28-Feb | 303.50 | 306.60 | 297.50 | 301.80 | 301.49 | -1.73 | 2,553.35 | 873,530 | 4.60 | 375,497 | 4.23 | 11.32 | 0.94 |
| 55 | 27-Feb | 323.55 | 324.80 | 303.00 | 307.10 | 311.14 | -4.52 | 2,598.19 | 784,600 | 4.13 | 374,634 | 4.22 | 11.66 | 0.94 |
| 56 | 25-Feb | 324.70 | 328.60 | 320.00 | 321.65 | 325.18 | -0.51 | 2,721.29 | 261,919 | 1.38 | 90,859 | 1.02 | 2.95 | 0.23 |
| 57 | 24-Feb | 327.95 | 330.00 | 316.25 | 323.30 | 321.21 | -1.76 | 2,735.25 | 1,087,188 | 5.72 | 542,792 | 6.11 | 17.44 | 1.36 |
| 58 | 21-Feb | 331.55 | 343.20 | 326.00 | 329.10 | 332.24 | -3.03 | 2,784.32 | 798,944 | 4.20 | 328,918 | 3.70 | 10.93 | 0.83 |
| 59 | 20-Feb | 330.00 | 346.50 | 326.00 | 339.40 | 341.72 | 1.91 | 2,871.46 | 547,617 | 2.88 | 225,810 | 2.54 | 7.72 | 0.57 |
| 60 | 19-Feb | 312.85 | 341.85 | 309.20 | 333.05 | 333.47 | 6.07 | 2,817.74 | 1,046,367 | 5.51 | 392,129 | 4.41 | 13.08 | 0.98 |
| 61 | 18-Feb | 334.75 | 334.80 | 299.00 | 314.00 | 308.17 | -4.18 | 2,656.00 | 1,983,987 | 10.44 | 867,869 | 9.77 | 26.75 | 2.18 |
| 62 | 17-Feb | 338.65 | 346.55 | 322.05 | 327.70 | 332.42 | -2.95 | 2,772.47 | 972,051 | 5.12 | 353,565 | 3.98 | 11.75 | 0.89 |
| 63 | 14-Feb | 359.55 | 359.55 | 309.20 | 337.65 | 327.06 | -6.82 | 2,856.66 | 3,898,627 | 20.52 | 1,230,606 | 13.86 | 40.25 | 3.09 |
| 64 | 13-Feb | 354.00 | 367.65 | 345.80 | 362.35 | 360.29 | 3.03 | 3,065.63 | 527,311 | 2.77 | 220,414 | 2.48 | 7.94 | 0.55 |
| 65 | 12-Feb | 350.00 | 354.35 | 336.00 | 351.70 | 346.72 | 0.03 | 2,975.52 | 645,886 | 3.40 | 245,641 | 2.77 | 8.52 | 0.62 |
| 66 | 11-Feb | 352.80 | 356.05 | 347.05 | 351.60 | 351.63 | -2.63 | 2,974.68 | 589,912 | 3.10 | 304,852 | 3.43 | 10.72 | 0.77 |
| 67 | 10-Feb | 370.60 | 375.95 | 357.35 | 361.10 | 362.05 | -3.99 | 3,055.05 | 471,216 | 2.48 | 208,269 | 2.34 | 7.54 | 0.52 |
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