| Macro-sector: Industrials | Band: 20 | High52 Price: 208.85 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 77.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 24,656,000 | Low52 Date: | SHP: 73.0 / 0.94 / 0.13 / 25.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 186.0 / 123.55 | Month: 148.95 / 123.55 | Week: 148.0 / 131.3 | Day: 139.5 / 137.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 138.50 | 139.50 | 137.00 | 138.70 | 137.99 | 0.54 | 341.98 | 31,000 | 2.38 | 23,000 | 2.87 | 0.32 | 0.36 |
| 2 | 02-Apr | 137.10 | 141.00 | 137.10 | 137.95 | 138.38 | 0.88 | 340.13 | 17,000 | 1.31 | 12,000 | 1.50 | 0.17 | 0.19 |
| 3 | 01-Apr | 137.90 | 139.05 | 135.25 | 136.75 | 137.27 | 2.09 | 337.17 | 13,000 | 1.00 | 8,000 | 1.00 | 0.11 | 0.13 |
| 4 | 28-Mar | 138.30 | 142.50 | 133.50 | 133.95 | 137.71 | -2.55 | 330.27 | 66,000 | 5.08 | 47,000 | 5.87 | 0.65 | 0.74 |
| 5 | 27-Mar | 143.00 | 148.00 | 137.00 | 137.45 | 141.98 | -1.22 | 338.90 | 79,000 | 6.08 | 50,000 | 6.25 | 0.71 | 0.78 |
| 6 | 26-Mar | 137.00 | 144.40 | 131.30 | 139.15 | 141.13 | 1.02 | 343.09 | 89,000 | 6.85 | 55,000 | 6.87 | 0.78 | 0.86 |
| 7 | 25-Mar | 140.85 | 143.95 | 136.10 | 137.75 | 140.21 | 0.95 | 339.64 | 69,000 | 5.31 | 46,000 | 5.75 | 0.64 | 0.72 |
| 8 | 24-Mar | 140.10 | 140.20 | 135.15 | 136.45 | 138.81 | -2.22 | 336.43 | 34,000 | 2.62 | 28,000 | 3.50 | 0.39 | 0.44 |
| 9 | 21-Mar | 139.00 | 140.00 | 138.00 | 139.55 | 138.82 | 1.53 | 344.07 | 52,000 | 4.00 | 41,000 | 5.12 | 0.57 | 0.64 |
| 10 | 20-Mar | 136.10 | 141.00 | 136.10 | 137.45 | 137.78 | 1.44 | 338.90 | 28,000 | 2.15 | 19,000 | 2.37 | 0.26 | 0.30 |
| 11 | 19-Mar | 132.80 | 136.75 | 129.00 | 135.50 | 133.38 | 7.07 | 334.09 | 54,000 | 4.15 | 40,000 | 5.00 | 0.53 | 0.63 |
| 12 | 18-Mar | 126.05 | 129.65 | 123.55 | 126.55 | 126.29 | -1.33 | 312.02 | 98,000 | 7.54 | 63,000 | 7.87 | 0.80 | 0.99 |
| 13 | 17-Mar | 135.90 | 137.90 | 125.35 | 128.25 | 133.05 | -5.63 | 316.21 | 43,000 | 3.31 | 29,000 | 3.62 | 0.39 | 0.45 |
| 14 | 13-Mar | 136.15 | 139.25 | 134.50 | 135.90 | 136.86 | -1.06 | 335.08 | 39,000 | 3.00 | 26,000 | 3.25 | 0.36 | 0.41 |
| 15 | 12-Mar | 138.00 | 139.00 | 136.05 | 137.35 | 137.24 | 0.00 | 338.65 | 18,000 | 1.38 | 16,000 | 2.00 | 0.22 | 0.25 |
| 16 | 11-Mar | 137.35 | 139.60 | 136.15 | 137.35 | 137.70 | -0.87 | 338.65 | 21,000 | 1.62 | 15,000 | 1.87 | 0.21 | 0.23 |
| 17 | 10-Mar | 144.50 | 145.00 | 136.50 | 138.55 | 141.15 | -5.01 | 341.61 | 34,000 | 2.62 | 24,000 | 3.00 | 0.34 | 0.38 |
| 18 | 07-Mar | 140.00 | 146.00 | 140.00 | 145.85 | 144.30 | 2.75 | 359.61 | 35,000 | 2.69 | 32,000 | 4.00 | 0.46 | 0.50 |
| 19 | 06-Mar | 141.00 | 147.15 | 140.10 | 141.95 | 142.56 | 0.96 | 349.99 | 64,000 | 4.92 | 32,000 | 4.00 | 0.46 | 0.50 |
| 20 | 05-Mar | 144.95 | 148.95 | 137.25 | 140.60 | 144.01 | 1.33 | 346.66 | 46,000 | 3.54 | 23,000 | 2.87 | 0.33 | 0.36 |
| 21 | 04-Mar | 135.95 | 143.00 | 133.00 | 138.75 | 139.14 | -1.10 | 342.10 | 52,000 | 4.00 | 40,000 | 5.00 | 0.56 | 0.63 |
| 22 | 03-Mar | 140.25 | 142.50 | 138.00 | 140.30 | 139.98 | 0.04 | 345.92 | 36,000 | 2.77 | 24,000 | 3.00 | 0.34 | 0.38 |
| 23 | 28-Feb | 141.10 | 143.00 | 140.00 | 140.25 | 141.22 | -3.64 | 345.80 | 30,000 | 2.31 | 21,000 | 2.62 | 0.30 | 0.33 |
| 24 | 27-Feb | 148.00 | 149.65 | 145.00 | 145.55 | 146.53 | -3.90 | 358.87 | 25,000 | 1.92 | 15,000 | 1.87 | 0.22 | 0.23 |
| 25 | 25-Feb | 148.45 | 153.00 | 148.25 | 151.45 | 150.74 | 2.82 | 373.42 | 14,000 | 1.08 | 9,000 | 1.12 | 0.14 | 0.14 |
| 26 | 24-Feb | 149.60 | 155.00 | 147.05 | 147.30 | 150.74 | -1.54 | 363.18 | 28,000 | 2.15 | 18,000 | 2.25 | 0.27 | 0.28 |
| 27 | 21-Feb | 150.60 | 152.90 | 148.05 | 149.60 | 150.43 | 0.37 | 368.85 | 18,000 | 1.38 | 11,000 | 1.37 | 0.17 | 0.17 |
| 28 | 20-Feb | 150.00 | 153.45 | 147.20 | 149.05 | 149.16 | 0.64 | 367.50 | 19,000 | 1.46 | 13,000 | 1.62 | 0.19 | 0.20 |
| 29 | 19-Feb | 146.60 | 156.90 | 143.00 | 148.10 | 150.69 | -1.59 | 365.16 | 36,000 | 2.77 | 23,000 | 2.87 | 0.35 | 0.36 |
| 30 | 18-Feb | 155.00 | 155.00 | 145.20 | 150.50 | 149.20 | -2.93 | 371.07 | 85,000 | 6.54 | 50,000 | 6.25 | 0.75 | 0.78 |
| 31 | 17-Feb | 156.00 | 156.00 | 152.90 | 155.05 | 153.98 | -2.51 | 382.29 | 34,000 | 2.62 | 21,000 | 2.62 | 0.32 | 0.33 |
| 32 | 14-Feb | 166.00 | 166.00 | 155.00 | 159.05 | 158.43 | -3.58 | 392.15 | 50,000 | 3.85 | 34,000 | 4.25 | 0.54 | 0.53 |
| 33 | 13-Feb | 168.95 | 169.80 | 164.50 | 164.95 | 167.98 | 1.82 | 406.70 | 42,000 | 3.23 | 29,000 | 3.62 | 0.49 | 0.45 |
| 34 | 12-Feb | 153.00 | 162.90 | 150.00 | 162.00 | 156.30 | 2.60 | 399.00 | 73,000 | 5.61 | 46,000 | 5.75 | 0.72 | 0.72 |
| 35 | 11-Feb | 163.00 | 163.00 | 155.20 | 157.90 | 157.97 | -3.60 | 389.32 | 39,000 | 3.00 | 29,000 | 3.62 | 0.46 | 0.45 |
| 36 | 10-Feb | 168.00 | 172.00 | 160.00 | 163.80 | 165.60 | -3.65 | 403.87 | 78,000 | 6.00 | 45,000 | 5.62 | 0.75 | 0.70 |
| 37 | 07-Feb | 172.55 | 172.60 | 166.50 | 170.00 | 170.33 | 0.98 | 419.00 | 50,000 | 3.85 | 29,000 | 3.62 | 0.49 | 0.45 |
| 38 | 06-Feb | 167.15 | 170.00 | 167.00 | 168.35 | 168.24 | 1.35 | 415.08 | 23,000 | 1.77 | 14,000 | 1.75 | 0.24 | 0.22 |
| 39 | 05-Feb | 162.35 | 169.00 | 162.35 | 166.10 | 166.60 | -2.18 | 409.54 | 25,000 | 1.92 | 13,000 | 1.62 | 0.22 | 0.20 |
| 40 | 04-Feb | 170.10 | 172.00 | 167.00 | 169.80 | 169.35 | 0.09 | 418.66 | 56,000 | 4.31 | 34,000 | 4.25 | 0.58 | 0.53 |
| 41 | 03-Feb | 170.95 | 171.10 | 168.00 | 169.65 | 169.86 | -1.65 | 418.29 | 29,000 | 2.23 | 14,000 | 1.75 | 0.24 | 0.22 |
| 42 | 01-Feb | 164.90 | 175.00 | 157.10 | 172.50 | 167.94 | 5.96 | 425.32 | 101,000 | 7.77 | 62,000 | 7.75 | 1.04 | 0.97 |
| 43 | 31-Jan | 163.00 | 165.00 | 161.25 | 162.80 | 163.02 | 3.04 | 401.40 | 40,000 | 3.08 | 31,000 | 3.87 | 0.51 | 0.48 |
| 44 | 30-Jan | 160.00 | 163.70 | 156.00 | 158.00 | 160.30 | -1.95 | 389.00 | 38,000 | 2.92 | 32,000 | 4.00 | 0.51 | 0.50 |
| 45 | 29-Jan | 159.70 | 162.00 | 159.70 | 161.15 | 161.20 | 0.72 | 397.33 | 20,000 | 1.54 | 14,000 | 1.75 | 0.23 | 0.22 |
| 46 | 28-Jan | 162.50 | 164.00 | 153.95 | 160.00 | 158.40 | -0.96 | 394.00 | 63,000 | 4.85 | 47,000 | 5.87 | 0.74 | 0.74 |
| 47 | 27-Jan | 170.10 | 172.50 | 160.25 | 161.55 | 164.61 | -6.81 | 398.32 | 51,000 | 3.92 | 37,000 | 4.62 | 0.61 | 0.58 |
| 48 | 24-Jan | 179.90 | 179.90 | 171.50 | 173.35 | 175.15 | -2.94 | 427.41 | 36,000 | 2.77 | 25,000 | 3.12 | 0.44 | 0.39 |
| 49 | 23-Jan | 173.00 | 183.40 | 173.00 | 178.60 | 179.39 | 1.20 | 440.36 | 94,000 | 7.23 | 76,000 | 9.50 | 1.36 | 1.19 |
| 50 | 22-Jan | 178.05 | 180.00 | 165.75 | 176.45 | 172.99 | -1.47 | 435.06 | 70,000 | 5.38 | 47,000 | 5.87 | 0.81 | 0.74 |
| 51 | 21-Jan | 173.00 | 186.00 | 173.00 | 179.05 | 181.22 | 4.97 | 441.47 | 334,000 | 25.69 | 223,000 | 27.87 | 4.04 | 3.49 |
| 52 | 20-Jan | 158.85 | 171.50 | 158.85 | 170.15 | 167.92 | 8.49 | 419.52 | 148,000 | 11.38 | 95,000 | 11.87 | 1.60 | 1.49 |
| 53 | 17-Jan | 155.00 | 157.85 | 154.00 | 155.70 | 155.87 | -1.35 | 383.89 | 29,000 | 2.23 | 19,000 | 2.37 | 0.30 | 0.30 |
| 54 | 16-Jan | 156.10 | 159.90 | 154.10 | 157.80 | 156.99 | 3.11 | 389.07 | 24,000 | 1.85 | 17,000 | 2.12 | 0.27 | 0.27 |
| 55 | 15-Jan | 155.85 | 157.00 | 152.90 | 152.90 | 154.65 | -1.93 | 376.99 | 11,000 | 0.85 | 8,000 | 1.00 | 0.12 | 0.13 |
| 56 | 14-Jan | 153.65 | 157.00 | 153.65 | 155.85 | 155.00 | 1.41 | 384.26 | 22,000 | 1.69 | 15,000 | 1.87 | 0.00 | 0.23 |
| 57 | 13-Jan | 160.00 | 164.00 | 152.00 | 153.65 | 157.67 | -6.87 | 378.84 | 75,000 | 5.77 | 54,000 | 6.75 | 0.85 | 0.84 |
| 58 | 10-Jan | 168.80 | 170.00 | 162.00 | 164.20 | 165.13 | -2.80 | 404.85 | 49,000 | 3.77 | 35,000 | 4.37 | 0.58 | 0.55 |
| 59 | 09-Jan | 169.60 | 171.80 | 166.20 | 168.80 | 168.92 | 2.25 | 416.19 | 89,000 | 6.85 | 69,000 | 8.62 | 1.17 | 1.08 |
| 60 | 08-Jan | 163.50 | 169.00 | 161.10 | 165.00 | 165.19 | 1.58 | 406.00 | 65,000 | 5.00 | 47,000 | 5.87 | 0.78 | 0.74 |
| 61 | 07-Jan | 157.00 | 164.05 | 157.00 | 162.40 | 161.91 | 3.05 | 400.41 | 38,000 | 2.92 | 24,000 | 3.00 | 0.39 | 0.38 |
| 62 | 06-Jan | 164.90 | 164.90 | 151.60 | 157.45 | 157.02 | -2.67 | 388.21 | 63,000 | 4.85 | 40,000 | 5.00 | 0.63 | 0.63 |
| 63 | 03-Jan | 163.00 | 168.60 | 161.00 | 161.65 | 164.63 | -2.51 | 398.56 | 30,000 | 2.31 | 19,000 | 2.37 | 0.31 | 0.30 |
| 64 | 02-Jan | 167.65 | 167.65 | 165.00 | 165.70 | 166.61 | -1.18 | 408.55 | 17,000 | 1.31 | 12,000 | 1.50 | 0.20 | 0.19 |
| 65 | 01-Jan | 165.05 | 174.00 | 164.25 | 167.65 | 168.52 | 0.45 | 413.36 | 53,000 | 4.08 | 31,000 | 3.87 | 0.52 | 0.48 |
| 66 | 31-Dec | 167.00 | 168.50 | 163.10 | 166.90 | 165.84 | -0.09 | 411.51 | 38,000 | 2.92 | 19,000 | 2.37 | 0.32 | 0.30 |
| 67 | 30-Dec | 172.90 | 174.90 | 161.40 | 167.05 | 168.69 | -2.84 | 411.88 | 213,000 | 16.38 | 103,000 | 12.87 | 1.74 | 1.61 |
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