| Macro-sector: Industrials | Band: 10 | High52 Price: 424.8 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 08-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5 | Low52 Price: 235.95 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 174,204,861 | Low52 Date: 07-Apr-2025 | SHP: 82.06 / 1.47 / 8.23 / 8.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 351.0 / 238.35 | Month: 279.9 / 238.35 | Week: 263.4 / 251.6 | Day: 252.85 / 248.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 251.90 | 252.85 | 248.80 | 251.70 | 250.68 | 1.25 | 4,384.74 | 52,900 | 1.27 | 27,634 | 1.43 | 0.69 | 0.19 |
| 2 | 21-May | 249.30 | 253.00 | 246.35 | 248.60 | 249.00 | -0.28 | 4,330.73 | 93,777 | 2.25 | 53,434 | 2.76 | 1.00 | 0.37 |
| 3 | 20-May | 255.05 | 257.20 | 248.00 | 249.30 | 251.13 | -1.93 | 4,342.93 | 157,473 | 3.78 | 103,051 | 5.32 | 2.59 | 0.72 |
| 4 | 19-May | 259.95 | 260.40 | 253.25 | 254.20 | 255.42 | -1.32 | 4,428.29 | 206,903 | 4.96 | 147,353 | 7.61 | 3.76 | 1.03 |
| 5 | 16-May | 261.80 | 263.40 | 256.20 | 257.60 | 259.03 | -0.90 | 4,487.52 | 117,025 | 2.81 | 57,614 | 2.97 | 1.49 | 0.40 |
| 6 | 15-May | 258.10 | 261.90 | 257.30 | 259.95 | 259.92 | 0.39 | 4,528.46 | 54,702 | 1.31 | 30,125 | 1.56 | 0.78 | 0.21 |
| 7 | 14-May | 255.00 | 260.50 | 254.55 | 258.95 | 257.56 | 2.37 | 4,511.03 | 86,498 | 2.07 | 46,966 | 2.42 | 1.21 | 0.33 |
| 8 | 13-May | 259.60 | 259.60 | 251.60 | 252.95 | 255.33 | -1.50 | 4,406.51 | 129,812 | 3.11 | 75,135 | 3.88 | 1.92 | 0.52 |
| 9 | 12-May | 254.95 | 260.90 | 251.95 | 256.80 | 256.74 | 3.24 | 4,473.58 | 211,133 | 5.06 | 107,956 | 5.57 | 2.77 | 0.75 |
| 10 | 09-May | 250.00 | 255.00 | 243.35 | 248.75 | 248.11 | -5.40 | 4,333.35 | 276,110 | 6.62 | 126,103 | 6.51 | 3.13 | 0.88 |
| 11 | 08-May | 264.00 | 273.85 | 258.05 | 262.95 | 266.57 | -0.49 | 4,580.72 | 255,113 | 6.12 | 123,489 | 6.38 | 3.29 | 0.86 |
| 12 | 07-May | 264.00 | 265.90 | 255.85 | 264.25 | 261.66 | 0.49 | 4,603.36 | 75,133 | 1.80 | 30,524 | 1.58 | 0.80 | 0.21 |
| 13 | 06-May | 268.45 | 275.60 | 258.90 | 262.95 | 268.31 | -1.20 | 4,580.72 | 205,474 | 4.93 | 73,656 | 3.80 | 1.98 | 0.51 |
| 14 | 05-May | 255.00 | 266.90 | 251.40 | 266.15 | 262.17 | 4.43 | 4,636.46 | 172,957 | 4.15 | 50,767 | 2.62 | 1.33 | 0.35 |
| 15 | 02-May | 251.25 | 256.60 | 250.05 | 254.85 | 254.10 | 0.10 | 4,439.61 | 67,972 | 1.63 | 32,097 | 1.66 | 0.82 | 0.22 |
| 16 | 30-Apr | 256.00 | 257.50 | 252.50 | 254.60 | 254.93 | -0.70 | 4,435.26 | 60,820 | 1.46 | 32,355 | 1.67 | 0.82 | 0.23 |
| 17 | 29-Apr | 261.00 | 261.95 | 255.45 | 256.40 | 257.62 | -0.74 | 4,466.61 | 41,710 | 1.00 | 19,369 | 1.00 | 0.50 | 0.13 |
| 18 | 28-Apr | 255.10 | 259.90 | 251.95 | 258.30 | 256.09 | 0.06 | 4,499.71 | 70,288 | 1.69 | 26,103 | 1.35 | 0.67 | 0.18 |
| 19 | 25-Apr | 265.45 | 266.05 | 255.00 | 258.15 | 258.66 | -2.75 | 4,497.10 | 102,127 | 2.45 | 48,284 | 2.49 | 1.25 | 0.34 |
| 20 | 24-Apr | 265.00 | 268.70 | 264.00 | 265.45 | 266.37 | -0.30 | 4,624.27 | 73,046 | 1.75 | 40,670 | 2.10 | 1.08 | 0.28 |
| 21 | 23-Apr | 268.95 | 269.90 | 264.00 | 266.25 | 266.01 | -0.30 | 4,638.20 | 153,232 | 3.67 | 102,625 | 5.30 | 2.73 | 0.71 |
| 22 | 22-Apr | 270.95 | 270.95 | 264.15 | 267.05 | 266.93 | 0.96 | 4,652.14 | 253,635 | 6.08 | 166,303 | 8.59 | 4.44 | 1.16 |
| 23 | 21-Apr | 262.70 | 266.90 | 259.15 | 264.50 | 262.95 | 0.69 | 4,607.72 | 468,776 | 11.24 | 415,353 | 21.44 | 10.92 | 2.89 |
| 24 | 17-Apr | 261.45 | 265.90 | 258.85 | 262.70 | 263.19 | 0.48 | 4,576.36 | 64,731 | 1.55 | 33,758 | 1.74 | 0.89 | 0.24 |
| 25 | 16-Apr | 259.35 | 262.30 | 258.05 | 261.45 | 260.69 | 0.79 | 4,554.59 | 78,504 | 1.88 | 47,657 | 2.46 | 1.24 | 0.33 |
| 26 | 15-Apr | 256.05 | 260.00 | 255.75 | 259.40 | 258.89 | 1.89 | 4,518.87 | 54,674 | 1.31 | 29,584 | 1.53 | 0.77 | 0.20 |
| 27 | 11-Apr | 262.80 | 262.80 | 253.05 | 254.60 | 256.00 | -0.10 | 4,435.26 | 60,274 | 1.45 | 24,998 | 1.29 | 0.00 | 0.16 |
| 28 | 09-Apr | 252.95 | 256.60 | 246.55 | 254.85 | 252.81 | 0.77 | 4,439.61 | 49,064 | 1.18 | 21,299 | 1.10 | 0.54 | 0.14 |
| 29 | 08-Apr | 250.00 | 256.85 | 248.05 | 252.90 | 251.77 | 2.24 | 4,405.64 | 66,117 | 1.59 | 30,087 | 1.55 | 0.76 | 0.20 |
| 30 | 07-Apr | 238.00 | 250.45 | 235.95 | 247.35 | 243.49 | -2.52 | 4,308.96 | 184,968 | 4.43 | 95,074 | 4.91 | 2.31 | 0.63 |
| 31 | 04-Apr | 260.00 | 260.85 | 252.90 | 253.75 | 256.74 | -2.87 | 4,420.45 | 132,633 | 3.18 | 74,291 | 3.84 | 1.91 | 0.49 |
| 32 | 03-Apr | 258.05 | 266.45 | 258.00 | 261.25 | 260.74 | -1.49 | 4,551.10 | 212,138 | 5.09 | 116,161 | 6.00 | 3.03 | 0.77 |
| 33 | 02-Apr | 264.80 | 266.00 | 255.10 | 265.20 | 262.60 | 1.94 | 4,619.91 | 87,549 | 2.10 | 46,105 | 2.38 | 1.21 | 0.30 |
| 34 | 01-Apr | 257.90 | 263.10 | 253.50 | 260.15 | 259.55 | 2.28 | 4,531.94 | 111,179 | 2.67 | 52,653 | 2.72 | 1.37 | 0.35 |
| 35 | 28-Mar | 260.00 | 263.95 | 250.70 | 254.35 | 254.73 | -1.78 | 4,430.90 | 391,882 | 9.40 | 247,111 | 12.76 | 6.29 | 1.63 |
| 36 | 27-Mar | 255.00 | 263.00 | 251.25 | 258.95 | 256.00 | 0.47 | 4,511.03 | 665,648 | 15.96 | 382,714 | 19.76 | 9.00 | 2.53 |
| 37 | 26-Mar | 270.00 | 270.00 | 256.10 | 257.75 | 261.59 | -4.52 | 4,490.13 | 352,517 | 8.45 | 196,668 | 10.15 | 5.14 | 1.30 |
| 38 | 25-Mar | 279.00 | 279.90 | 264.15 | 269.95 | 269.28 | -2.91 | 4,702.66 | 507,850 | 12.18 | 348,744 | 18.00 | 9.39 | 2.30 |
| 39 | 24-Mar | 263.40 | 279.15 | 263.40 | 278.05 | 274.09 | 5.74 | 4,843.77 | 394,109 | 9.45 | 205,914 | 10.63 | 5.64 | 1.36 |
| 40 | 21-Mar | 258.45 | 264.75 | 256.85 | 262.95 | 262.43 | 1.76 | 4,580.72 | 231,739 | 5.56 | 130,755 | 6.75 | 3.43 | 0.86 |
| 41 | 20-Mar | 254.90 | 259.30 | 253.05 | 258.40 | 256.69 | 1.61 | 4,501.45 | 191,279 | 4.59 | 121,435 | 6.27 | 3.12 | 0.80 |
| 42 | 19-Mar | 244.90 | 255.35 | 243.55 | 254.30 | 250.67 | 5.43 | 4,430.03 | 296,872 | 7.12 | 148,956 | 7.69 | 3.73 | 0.98 |
| 43 | 18-Mar | 243.00 | 247.85 | 239.25 | 241.20 | 242.67 | -0.21 | 4,201.82 | 310,117 | 7.43 | 204,938 | 10.58 | 4.97 | 1.35 |
| 44 | 17-Mar | 238.35 | 248.60 | 238.35 | 241.70 | 243.65 | -0.60 | 4,210.53 | 347,267 | 8.33 | 139,724 | 7.21 | 3.40 | 0.92 |
| 45 | 13-Mar | 245.50 | 247.85 | 241.85 | 243.15 | 244.81 | -0.92 | 4,235.79 | 109,323 | 2.62 | 73,800 | 3.81 | 1.81 | 0.49 |
| 46 | 12-Mar | 252.35 | 252.35 | 243.60 | 245.40 | 245.90 | -1.03 | 4,274.99 | 136,690 | 3.28 | 83,703 | 4.32 | 2.06 | 0.55 |
| 47 | 11-Mar | 250.00 | 252.00 | 244.65 | 247.95 | 247.49 | -2.40 | 4,319.41 | 177,284 | 4.25 | 118,481 | 6.12 | 2.93 | 0.78 |
| 48 | 10-Mar | 268.00 | 268.00 | 250.00 | 254.05 | 258.70 | -4.17 | 4,425.67 | 107,030 | 2.57 | 65,703 | 3.39 | 1.70 | 0.43 |
| 49 | 07-Mar | 262.00 | 269.55 | 261.05 | 265.10 | 265.87 | 0.88 | 4,618.17 | 126,416 | 3.03 | 76,420 | 3.95 | 2.03 | 0.50 |
| 50 | 06-Mar | 264.00 | 265.80 | 261.50 | 262.80 | 263.00 | 0.42 | 4,578.10 | 87,418 | 2.10 | 46,839 | 2.42 | 1.00 | 0.31 |
| 51 | 05-Mar | 254.50 | 264.50 | 254.50 | 261.70 | 260.29 | 1.69 | 4,558.94 | 128,606 | 3.08 | 71,393 | 3.69 | 1.86 | 0.47 |
| 52 | 04-Mar | 253.00 | 259.75 | 248.55 | 257.35 | 254.11 | 1.36 | 4,483.16 | 94,398 | 2.26 | 42,279 | 2.18 | 1.07 | 0.28 |
| 53 | 03-Mar | 255.10 | 259.00 | 245.90 | 253.90 | 251.83 | -1.51 | 4,423.06 | 149,751 | 3.59 | 82,855 | 4.28 | 2.09 | 0.55 |
| 54 | 28-Feb | 259.65 | 261.80 | 256.00 | 257.80 | 258.45 | -1.92 | 4,491.00 | 88,128 | 2.11 | 42,178 | 2.18 | 1.09 | 0.28 |
| 55 | 27-Feb | 264.60 | 264.60 | 255.55 | 262.85 | 260.50 | -1.99 | 4,578.97 | 139,274 | 3.34 | 76,949 | 3.97 | 2.00 | 0.51 |
| 56 | 25-Feb | 263.45 | 274.40 | 263.45 | 268.20 | 269.83 | 0.07 | 4,672.17 | 73,644 | 1.77 | 33,369 | 1.72 | 0.90 | 0.22 |
| 57 | 24-Feb | 272.00 | 272.20 | 263.45 | 268.00 | 268.59 | -2.46 | 4,668.00 | 76,306 | 1.83 | 39,135 | 2.02 | 1.05 | 0.26 |
| 58 | 21-Feb | 270.00 | 281.85 | 266.45 | 274.75 | 275.22 | 4.09 | 4,786.28 | 297,574 | 7.13 | 100,274 | 5.18 | 2.76 | 0.66 |
| 59 | 20-Feb | 255.55 | 265.00 | 255.55 | 263.95 | 260.38 | 3.33 | 4,598.14 | 106,869 | 2.56 | 55,882 | 2.88 | 1.46 | 0.37 |
| 60 | 19-Feb | 246.50 | 257.45 | 245.20 | 255.45 | 253.52 | 3.59 | 4,450.06 | 200,389 | 4.80 | 107,033 | 5.53 | 2.71 | 0.71 |
| 61 | 18-Feb | 257.50 | 257.65 | 241.85 | 246.60 | 244.24 | -3.39 | 4,295.89 | 296,464 | 7.11 | 227,202 | 11.73 | 5.55 | 1.50 |
| 62 | 17-Feb | 270.15 | 271.20 | 253.00 | 255.25 | 258.91 | -5.78 | 4,446.58 | 303,320 | 7.27 | 176,607 | 9.12 | 4.57 | 1.17 |
| 63 | 14-Feb | 283.90 | 289.65 | 267.80 | 270.90 | 273.66 | -4.09 | 4,719.21 | 116,081 | 2.78 | 69,685 | 3.60 | 1.91 | 0.46 |
| 64 | 13-Feb | 279.50 | 285.30 | 276.50 | 282.45 | 280.53 | 1.84 | 4,920.42 | 99,627 | 2.39 | 46,821 | 2.42 | 1.31 | 0.31 |
| 65 | 12-Feb | 282.10 | 283.90 | 269.05 | 277.35 | 276.23 | -2.38 | 4,831.57 | 140,386 | 3.37 | 66,075 | 3.41 | 1.83 | 0.44 |
| 66 | 11-Feb | 293.65 | 294.45 | 282.00 | 284.10 | 286.27 | -3.52 | 4,949.16 | 117,135 | 2.81 | 66,770 | 3.45 | 1.91 | 0.44 |
| 67 | 10-Feb | 293.50 | 298.90 | 286.75 | 294.45 | 291.34 | 0.74 | 5,129.46 | 111,967 | 2.68 | 63,499 | 3.28 | 1.85 | 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