| 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: 238.35 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 174,204,861 | Low52 Date: 17-Mar-2025 | SHP: 82.06 / 1.58 / 7.67 / 8.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 351.0 / 238.35 | Month: 279.9 / 238.35 | Week: 279.9 / 250.7 | Day: 266.45 / 258.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 260.00 | 260.85 | 252.90 | 253.75 | 256.74 | -2.87 | 4,420.45 | 132,633 | 1.52 | 74,291 | 1.76 | 1.91 | 0.49 |
| 2 | 03-Apr | 258.05 | 266.45 | 258.00 | 261.25 | 260.74 | -1.49 | 4,551.10 | 212,138 | 2.43 | 116,161 | 2.75 | 3.03 | 0.77 |
| 3 | 02-Apr | 264.80 | 266.00 | 255.10 | 265.20 | 262.60 | 1.94 | 4,619.91 | 87,549 | 1.00 | 46,105 | 1.09 | 1.21 | 0.30 |
| 4 | 01-Apr | 257.90 | 263.10 | 253.50 | 260.15 | 259.55 | 2.28 | 4,531.94 | 111,179 | 1.27 | 52,653 | 1.25 | 1.37 | 0.35 |
| 5 | 28-Mar | 260.00 | 263.95 | 250.70 | 254.35 | 254.73 | -1.78 | 4,430.90 | 391,882 | 4.48 | 247,111 | 5.84 | 6.29 | 1.63 |
| 6 | 27-Mar | 255.00 | 263.00 | 251.25 | 258.95 | 256.00 | 0.47 | 4,511.03 | 665,648 | 7.61 | 382,714 | 9.05 | 9.00 | 2.53 |
| 7 | 26-Mar | 270.00 | 270.00 | 256.10 | 257.75 | 261.59 | -4.52 | 4,490.13 | 352,517 | 4.03 | 196,668 | 4.65 | 5.14 | 1.30 |
| 8 | 25-Mar | 279.00 | 279.90 | 264.15 | 269.95 | 269.28 | -2.91 | 4,702.66 | 507,850 | 5.81 | 348,744 | 8.25 | 9.39 | 2.30 |
| 9 | 24-Mar | 263.40 | 279.15 | 263.40 | 278.05 | 274.09 | 5.74 | 4,843.77 | 394,109 | 4.51 | 205,914 | 4.87 | 5.64 | 1.36 |
| 10 | 21-Mar | 258.45 | 264.75 | 256.85 | 262.95 | 262.43 | 1.76 | 4,580.72 | 231,739 | 2.65 | 130,755 | 3.09 | 3.43 | 0.86 |
| 11 | 20-Mar | 254.90 | 259.30 | 253.05 | 258.40 | 256.69 | 1.61 | 4,501.45 | 191,279 | 2.19 | 121,435 | 2.87 | 3.12 | 0.80 |
| 12 | 19-Mar | 244.90 | 255.35 | 243.55 | 254.30 | 250.67 | 5.43 | 4,430.03 | 296,872 | 3.40 | 148,956 | 3.52 | 3.73 | 0.98 |
| 13 | 18-Mar | 243.00 | 247.85 | 239.25 | 241.20 | 242.67 | -0.21 | 4,201.82 | 310,117 | 3.55 | 204,938 | 4.85 | 4.97 | 1.35 |
| 14 | 17-Mar | 238.35 | 248.60 | 238.35 | 241.70 | 243.65 | -0.60 | 4,210.53 | 347,267 | 3.97 | 139,724 | 3.30 | 3.40 | 0.92 |
| 15 | 13-Mar | 245.50 | 247.85 | 241.85 | 243.15 | 244.81 | -0.92 | 4,235.79 | 109,323 | 1.25 | 73,800 | 1.75 | 1.81 | 0.49 |
| 16 | 12-Mar | 252.35 | 252.35 | 243.60 | 245.40 | 245.90 | -1.03 | 4,274.99 | 136,690 | 1.56 | 83,703 | 1.98 | 2.06 | 0.55 |
| 17 | 11-Mar | 250.00 | 252.00 | 244.65 | 247.95 | 247.49 | -2.40 | 4,319.41 | 177,284 | 2.03 | 118,481 | 2.80 | 2.93 | 0.78 |
| 18 | 10-Mar | 268.00 | 268.00 | 250.00 | 254.05 | 258.70 | -4.17 | 4,425.67 | 107,030 | 1.22 | 65,703 | 1.55 | 1.70 | 0.43 |
| 19 | 07-Mar | 262.00 | 269.55 | 261.05 | 265.10 | 265.87 | 0.88 | 4,618.17 | 126,416 | 1.45 | 76,420 | 1.81 | 2.03 | 0.50 |
| 20 | 06-Mar | 264.00 | 265.80 | 261.50 | 262.80 | 263.00 | 0.42 | 4,578.10 | 87,418 | 1.00 | 46,839 | 1.11 | 1.00 | 0.31 |
| 21 | 05-Mar | 254.50 | 264.50 | 254.50 | 261.70 | 260.29 | 1.69 | 4,558.94 | 128,606 | 1.47 | 71,393 | 1.69 | 1.86 | 0.47 |
| 22 | 04-Mar | 253.00 | 259.75 | 248.55 | 257.35 | 254.11 | 1.36 | 4,483.16 | 94,398 | 1.08 | 42,279 | 1.00 | 1.07 | 0.28 |
| 23 | 03-Mar | 255.10 | 259.00 | 245.90 | 253.90 | 251.83 | -1.51 | 4,423.06 | 149,751 | 1.71 | 82,855 | 1.96 | 2.09 | 0.55 |
| 24 | 28-Feb | 259.65 | 261.80 | 256.00 | 257.80 | 258.45 | -1.92 | 4,491.00 | 88,128 | 1.01 | 42,178 | 1.00 | 1.09 | 0.28 |
| 25 | 27-Feb | 264.60 | 264.60 | 255.55 | 262.85 | 260.50 | -1.99 | 4,578.97 | 139,274 | 1.59 | 76,949 | 1.82 | 2.00 | 0.51 |
| 26 | 25-Feb | 263.45 | 274.40 | 263.45 | 268.20 | 269.83 | 0.07 | 4,672.17 | 73,644 | 0.84 | 33,369 | 0.79 | 0.90 | 0.22 |
| 27 | 24-Feb | 272.00 | 272.20 | 263.45 | 268.00 | 268.59 | -2.46 | 4,668.00 | 76,306 | 0.87 | 39,135 | 0.93 | 1.05 | 0.26 |
| 28 | 21-Feb | 270.00 | 281.85 | 266.45 | 274.75 | 275.22 | 4.09 | 4,786.28 | 297,574 | 3.40 | 100,274 | 2.37 | 2.76 | 0.66 |
| 29 | 20-Feb | 255.55 | 265.00 | 255.55 | 263.95 | 260.38 | 3.33 | 4,598.14 | 106,869 | 1.22 | 55,882 | 1.32 | 1.46 | 0.37 |
| 30 | 19-Feb | 246.50 | 257.45 | 245.20 | 255.45 | 253.52 | 3.59 | 4,450.06 | 200,389 | 2.29 | 107,033 | 2.53 | 2.71 | 0.71 |
| 31 | 18-Feb | 257.50 | 257.65 | 241.85 | 246.60 | 244.24 | -3.39 | 4,295.89 | 296,464 | 3.39 | 227,202 | 5.37 | 5.55 | 1.50 |
| 32 | 17-Feb | 270.15 | 271.20 | 253.00 | 255.25 | 258.91 | -5.78 | 4,446.58 | 303,320 | 3.47 | 176,607 | 4.18 | 4.57 | 1.17 |
| 33 | 14-Feb | 283.90 | 289.65 | 267.80 | 270.90 | 273.66 | -4.09 | 4,719.21 | 116,081 | 1.33 | 69,685 | 1.65 | 1.91 | 0.46 |
| 34 | 13-Feb | 279.50 | 285.30 | 276.50 | 282.45 | 280.53 | 1.84 | 4,920.42 | 99,627 | 1.14 | 46,821 | 1.11 | 1.31 | 0.31 |
| 35 | 12-Feb | 282.10 | 283.90 | 269.05 | 277.35 | 276.23 | -2.38 | 4,831.57 | 140,386 | 1.61 | 66,075 | 1.56 | 1.83 | 0.44 |
| 36 | 11-Feb | 293.65 | 294.45 | 282.00 | 284.10 | 286.27 | -3.52 | 4,949.16 | 117,135 | 1.34 | 66,770 | 1.58 | 1.91 | 0.44 |
| 37 | 10-Feb | 293.50 | 298.90 | 286.75 | 294.45 | 291.34 | 0.74 | 5,129.46 | 111,967 | 1.28 | 63,499 | 1.50 | 1.85 | 0.42 |
| 38 | 07-Feb | 294.75 | 296.25 | 290.40 | 292.30 | 292.55 | -0.60 | 5,092.01 | 88,942 | 1.02 | 47,511 | 1.12 | 1.39 | 0.31 |
| 39 | 06-Feb | 296.20 | 296.50 | 293.50 | 294.05 | 294.76 | 0.07 | 5,122.49 | 56,567 | 0.65 | 33,826 | 0.80 | 1.00 | 0.22 |
| 40 | 05-Feb | 296.95 | 301.15 | 293.00 | 293.85 | 295.05 | -0.22 | 5,119.01 | 148,186 | 1.70 | 87,121 | 2.06 | 2.57 | 0.57 |
| 41 | 04-Feb | 296.95 | 302.70 | 292.90 | 294.50 | 297.54 | -0.52 | 5,130.33 | 158,503 | 1.81 | 66,111 | 1.56 | 1.97 | 0.44 |
| 42 | 03-Feb | 300.00 | 302.95 | 294.50 | 296.05 | 297.71 | -2.41 | 5,157.33 | 60,362 | 0.69 | 34,751 | 0.82 | 1.03 | 0.23 |
| 43 | 01-Feb | 304.00 | 318.25 | 301.00 | 303.35 | 308.66 | -0.77 | 5,284.50 | 121,568 | 1.39 | 42,271 | 1.00 | 1.30 | 0.28 |
| 44 | 31-Jan | 304.20 | 307.25 | 300.75 | 305.70 | 304.35 | 0.49 | 5,325.44 | 77,643 | 0.89 | 36,375 | 0.86 | 1.11 | 0.24 |
| 45 | 30-Jan | 297.00 | 305.80 | 293.30 | 304.20 | 300.64 | 4.20 | 5,299.31 | 151,674 | 1.74 | 55,930 | 1.32 | 1.68 | 0.37 |
| 46 | 29-Jan | 294.50 | 298.50 | 289.50 | 291.95 | 292.96 | 0.62 | 5,085.91 | 378,452 | 4.33 | 243,624 | 5.76 | 7.14 | 1.61 |
| 47 | 28-Jan | 308.50 | 309.45 | 288.05 | 290.15 | 293.66 | -4.82 | 5,054.55 | 302,028 | 3.45 | 187,044 | 4.42 | 5.49 | 1.23 |
| 48 | 27-Jan | 323.95 | 323.95 | 301.30 | 304.85 | 307.95 | -3.88 | 5,310.64 | 203,315 | 2.33 | 83,624 | 1.98 | 2.58 | 0.55 |
| 49 | 24-Jan | 318.00 | 321.95 | 316.30 | 317.15 | 318.87 | -0.70 | 5,524.91 | 45,431 | 0.52 | 25,486 | 0.60 | 0.81 | 0.17 |
| 50 | 23-Jan | 321.50 | 324.80 | 318.00 | 319.40 | 321.94 | -0.66 | 5,564.10 | 37,948 | 0.43 | 19,180 | 0.45 | 0.62 | 0.13 |
| 51 | 22-Jan | 324.00 | 326.05 | 318.10 | 321.50 | 321.16 | -1.49 | 5,600.69 | 76,487 | 0.87 | 34,753 | 0.82 | 1.12 | 0.23 |
| 52 | 21-Jan | 328.00 | 330.00 | 324.30 | 326.30 | 327.20 | -0.77 | 5,684.30 | 45,361 | 0.52 | 23,924 | 0.57 | 0.78 | 0.16 |
| 53 | 20-Jan | 330.00 | 330.30 | 325.25 | 328.80 | 327.39 | 0.30 | 5,727.86 | 55,366 | 0.63 | 19,352 | 0.46 | 0.63 | 0.13 |
| 54 | 17-Jan | 328.00 | 330.75 | 326.10 | 327.80 | 328.21 | -0.92 | 5,710.44 | 47,102 | 0.54 | 25,753 | 0.61 | 0.85 | 0.17 |
| 55 | 16-Jan | 328.00 | 332.80 | 325.50 | 330.80 | 329.71 | 2.12 | 5,762.70 | 92,903 | 1.06 | 63,187 | 1.49 | 2.08 | 0.42 |
| 56 | 15-Jan | 328.60 | 329.25 | 321.25 | 323.80 | 325.41 | -1.51 | 5,640.75 | 61,886 | 0.71 | 24,375 | 0.58 | 0.79 | 0.16 |
| 57 | 14-Jan | 311.30 | 333.65 | 310.75 | 328.70 | 321.83 | 5.70 | 5,726.11 | 145,538 | 1.66 | 74,785 | 1.77 | 2.41 | 0.49 |
| 58 | 13-Jan | 317.60 | 322.40 | 309.05 | 309.95 | 313.62 | -4.53 | 5,399.48 | 132,988 | 1.52 | 75,698 | 1.79 | 2.37 | 0.50 |
| 59 | 10-Jan | 331.05 | 332.00 | 319.45 | 324.00 | 324.60 | -2.18 | 5,644.00 | 173,142 | 1.98 | 95,196 | 2.25 | 3.09 | 0.63 |
| 60 | 09-Jan | 339.95 | 339.95 | 330.10 | 331.05 | 334.26 | -2.52 | 5,767.05 | 86,157 | 0.99 | 54,851 | 1.30 | 1.83 | 0.36 |
| 61 | 08-Jan | 343.50 | 343.50 | 339.00 | 339.40 | 340.02 | -1.13 | 5,912.51 | 64,313 | 0.74 | 39,871 | 0.94 | 1.36 | 0.26 |
| 62 | 07-Jan | 339.80 | 348.35 | 336.10 | 343.25 | 342.31 | 1.81 | 5,979.58 | 158,781 | 1.82 | 32,823 | 0.78 | 1.12 | 0.22 |
| 63 | 06-Jan | 345.00 | 345.00 | 332.20 | 337.05 | 337.54 | -2.21 | 5,871.57 | 147,468 | 1.69 | 77,939 | 1.84 | 2.63 | 0.51 |
| 64 | 03-Jan | 340.60 | 351.00 | 340.60 | 344.50 | 345.65 | 0.26 | 6,001.36 | 152,326 | 1.74 | 77,532 | 1.83 | 2.68 | 0.51 |
| 65 | 02-Jan | 346.85 | 346.85 | 341.30 | 343.60 | 343.54 | -0.49 | 5,985.68 | 64,424 | 0.74 | 37,356 | 0.88 | 1.28 | 0.25 |
| 66 | 01-Jan | 340.00 | 348.50 | 338.55 | 345.30 | 344.01 | 1.59 | 6,015.29 | 96,647 | 1.11 | 36,782 | 0.87 | 1.27 | 0.24 |
| 67 | 31-Dec | 334.95 | 342.50 | 333.40 | 339.80 | 339.49 | 0.93 | 5,919.48 | 164,457 | 1.88 | 92,758 | 2.19 | 3.15 | 0.61 |
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