| 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 / 0.16 / 0.5 / 26.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 186.0 / 123.55 | Month: 148.95 / 123.55 | Week: 147.4 / 136.55 | Day: 144.9 / 142.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 144.45 | 144.90 | 142.30 | 143.80 | 143.74 | 1.20 | 354.55 | 13,000 | 1.62 | 8,000 | 1.60 | 0.11 | 0.12 |
| 2 | 21-May | 142.00 | 144.85 | 142.00 | 142.10 | 143.50 | 0.64 | 350.36 | 15,000 | 1.87 | 9,000 | 1.80 | 0.13 | 0.14 |
| 3 | 20-May | 146.00 | 146.00 | 141.00 | 141.20 | 143.49 | -1.77 | 348.14 | 18,000 | 2.25 | 11,000 | 2.20 | 0.16 | 0.17 |
| 4 | 19-May | 144.50 | 146.15 | 143.55 | 143.75 | 144.62 | -1.17 | 354.43 | 12,000 | 1.50 | 9,000 | 1.80 | 0.13 | 0.14 |
| 5 | 16-May | 145.00 | 147.40 | 142.50 | 145.45 | 145.03 | 0.80 | 358.62 | 19,000 | 2.37 | 14,000 | 2.80 | 0.20 | 0.22 |
| 6 | 15-May | 136.55 | 145.50 | 136.55 | 144.30 | 144.36 | 0.56 | 355.79 | 34,000 | 4.25 | 19,000 | 3.80 | 0.27 | 0.30 |
| 7 | 14-May | 141.45 | 145.00 | 141.45 | 143.50 | 142.98 | 1.45 | 353.81 | 39,000 | 4.87 | 31,000 | 6.20 | 0.44 | 0.48 |
| 8 | 13-May | 139.75 | 143.00 | 139.75 | 141.45 | 141.48 | 1.22 | 348.76 | 25,000 | 3.12 | 16,000 | 3.20 | 0.23 | 0.25 |
| 9 | 12-May | 142.10 | 142.10 | 138.40 | 139.75 | 140.19 | 5.08 | 344.57 | 38,000 | 4.75 | 25,000 | 5.00 | 0.35 | 0.39 |
| 10 | 09-May | 131.05 | 136.50 | 129.50 | 133.00 | 131.76 | -3.24 | 327.00 | 47,000 | 5.87 | 20,000 | 4.00 | 0.26 | 0.31 |
| 11 | 08-May | 136.00 | 148.00 | 136.00 | 137.45 | 143.64 | 3.31 | 338.90 | 165,000 | 20.62 | 47,000 | 9.40 | 0.68 | 0.74 |
| 12 | 07-May | 131.00 | 135.95 | 128.05 | 133.05 | 131.96 | -1.70 | 328.05 | 58,000 | 7.25 | 23,000 | 4.60 | 0.30 | 0.36 |
| 13 | 06-May | 137.00 | 139.50 | 134.00 | 135.35 | 136.27 | -1.31 | 333.72 | 17,000 | 2.12 | 11,000 | 2.20 | 0.15 | 0.17 |
| 14 | 05-May | 140.30 | 140.30 | 137.10 | 137.15 | 138.17 | 0.51 | 338.16 | 8,000 | 1.00 | 5,000 | 1.00 | 0.07 | 0.08 |
| 15 | 02-May | 139.15 | 139.50 | 135.00 | 136.45 | 137.51 | -1.94 | 336.43 | 38,000 | 4.75 | 26,000 | 5.20 | 0.36 | 0.41 |
| 16 | 30-Apr | 141.20 | 141.25 | 138.10 | 139.15 | 139.86 | -2.42 | 343.09 | 19,000 | 2.37 | 11,000 | 2.20 | 0.15 | 0.17 |
| 17 | 29-Apr | 144.70 | 146.00 | 141.25 | 142.60 | 143.30 | -1.21 | 351.59 | 35,000 | 4.37 | 15,000 | 3.00 | 0.21 | 0.23 |
| 18 | 28-Apr | 139.20 | 144.70 | 138.15 | 144.35 | 141.67 | 3.00 | 355.91 | 32,000 | 4.00 | 19,000 | 3.80 | 0.27 | 0.30 |
| 19 | 25-Apr | 144.25 | 145.40 | 139.55 | 140.15 | 141.56 | -4.85 | 345.55 | 49,000 | 6.12 | 30,000 | 6.00 | 0.42 | 0.47 |
| 20 | 24-Apr | 145.50 | 149.30 | 145.00 | 147.30 | 146.91 | 0.44 | 363.18 | 27,000 | 3.37 | 22,000 | 4.40 | 0.32 | 0.34 |
| 21 | 23-Apr | 149.00 | 151.75 | 146.40 | 146.65 | 147.97 | -2.10 | 361.58 | 27,000 | 3.37 | 16,000 | 3.20 | 0.24 | 0.25 |
| 22 | 22-Apr | 147.90 | 152.00 | 147.80 | 149.80 | 150.07 | 1.05 | 369.35 | 37,000 | 4.62 | 29,000 | 5.80 | 0.44 | 0.45 |
| 23 | 21-Apr | 148.00 | 152.00 | 146.30 | 148.25 | 149.25 | 1.68 | 365.53 | 60,000 | 7.50 | 37,000 | 7.40 | 0.55 | 0.58 |
| 24 | 17-Apr | 138.65 | 148.00 | 138.65 | 145.80 | 143.20 | 5.08 | 359.48 | 64,000 | 8.00 | 47,000 | 9.40 | 0.67 | 0.74 |
| 25 | 16-Apr | 137.85 | 140.00 | 135.30 | 138.75 | 138.24 | 1.80 | 342.10 | 48,000 | 6.00 | 30,000 | 6.00 | 0.41 | 0.47 |
| 26 | 15-Apr | 135.00 | 136.65 | 131.25 | 136.30 | 133.83 | 5.13 | 336.06 | 68,000 | 8.50 | 44,000 | 8.80 | 0.59 | 0.69 |
| 27 | 11-Apr | 132.80 | 132.80 | 123.25 | 129.65 | 128.34 | 0.35 | 319.67 | 94,000 | 11.75 | 55,000 | 11.00 | 0.71 | 0.86 |
| 28 | 09-Apr | 124.10 | 140.00 | 123.00 | 129.20 | 132.00 | 2.62 | 318.56 | 184,000 | 23.00 | 72,000 | 14.40 | 0.00 | 1.13 |
| 29 | 08-Apr | 129.60 | 132.85 | 123.00 | 125.90 | 127.90 | 1.94 | 310.42 | 46,000 | 5.75 | 22,000 | 4.40 | 0.28 | 0.34 |
| 30 | 07-Apr | 111.80 | 129.00 | 111.80 | 123.50 | 123.93 | -8.11 | 304.50 | 95,000 | 11.87 | 60,000 | 12.00 | 0.74 | 0.94 |
| 31 | 04-Apr | 137.35 | 137.90 | 134.00 | 134.40 | 135.91 | -3.10 | 331.38 | 25,000 | 3.12 | 18,000 | 3.60 | 0.24 | 0.28 |
| 32 | 03-Apr | 138.50 | 139.50 | 137.00 | 138.70 | 137.99 | 0.54 | 341.98 | 31,000 | 3.87 | 23,000 | 4.60 | 0.32 | 0.36 |
| 33 | 02-Apr | 137.10 | 141.00 | 137.10 | 137.95 | 138.38 | 0.88 | 340.13 | 17,000 | 2.12 | 12,000 | 2.40 | 0.17 | 0.19 |
| 34 | 01-Apr | 137.90 | 139.05 | 135.25 | 136.75 | 137.27 | 2.09 | 337.17 | 13,000 | 1.62 | 8,000 | 1.60 | 0.11 | 0.13 |
| 35 | 28-Mar | 138.30 | 142.50 | 133.50 | 133.95 | 137.71 | -2.55 | 330.27 | 66,000 | 8.25 | 47,000 | 9.40 | 0.65 | 0.74 |
| 36 | 27-Mar | 143.00 | 148.00 | 137.00 | 137.45 | 141.98 | -1.22 | 338.90 | 79,000 | 9.87 | 50,000 | 10.00 | 0.71 | 0.78 |
| 37 | 26-Mar | 137.00 | 144.40 | 131.30 | 139.15 | 141.13 | 1.02 | 343.09 | 89,000 | 11.12 | 55,000 | 11.00 | 0.78 | 0.86 |
| 38 | 25-Mar | 140.85 | 143.95 | 136.10 | 137.75 | 140.21 | 0.95 | 339.64 | 69,000 | 8.62 | 46,000 | 9.20 | 0.64 | 0.72 |
| 39 | 24-Mar | 140.10 | 140.20 | 135.15 | 136.45 | 138.81 | -2.22 | 336.43 | 34,000 | 4.25 | 28,000 | 5.60 | 0.39 | 0.44 |
| 40 | 21-Mar | 139.00 | 140.00 | 138.00 | 139.55 | 138.82 | 1.53 | 344.07 | 52,000 | 6.50 | 41,000 | 8.20 | 0.57 | 0.64 |
| 41 | 20-Mar | 136.10 | 141.00 | 136.10 | 137.45 | 137.78 | 1.44 | 338.90 | 28,000 | 3.50 | 19,000 | 3.80 | 0.26 | 0.30 |
| 42 | 19-Mar | 132.80 | 136.75 | 129.00 | 135.50 | 133.38 | 7.07 | 334.09 | 54,000 | 6.75 | 40,000 | 8.00 | 0.53 | 0.63 |
| 43 | 18-Mar | 126.05 | 129.65 | 123.55 | 126.55 | 126.29 | -1.33 | 312.02 | 98,000 | 12.25 | 63,000 | 12.60 | 0.80 | 0.99 |
| 44 | 17-Mar | 135.90 | 137.90 | 125.35 | 128.25 | 133.05 | -5.63 | 316.21 | 43,000 | 5.37 | 29,000 | 5.80 | 0.39 | 0.45 |
| 45 | 13-Mar | 136.15 | 139.25 | 134.50 | 135.90 | 136.86 | -1.06 | 335.08 | 39,000 | 4.87 | 26,000 | 5.20 | 0.36 | 0.41 |
| 46 | 12-Mar | 138.00 | 139.00 | 136.05 | 137.35 | 137.24 | 0.00 | 338.65 | 18,000 | 2.25 | 16,000 | 3.20 | 0.22 | 0.25 |
| 47 | 11-Mar | 137.35 | 139.60 | 136.15 | 137.35 | 137.70 | -0.87 | 338.65 | 21,000 | 2.62 | 15,000 | 3.00 | 0.21 | 0.23 |
| 48 | 10-Mar | 144.50 | 145.00 | 136.50 | 138.55 | 141.15 | -5.01 | 341.61 | 34,000 | 4.25 | 24,000 | 4.80 | 0.34 | 0.38 |
| 49 | 07-Mar | 140.00 | 146.00 | 140.00 | 145.85 | 144.30 | 2.75 | 359.61 | 35,000 | 4.37 | 32,000 | 6.40 | 0.46 | 0.50 |
| 50 | 06-Mar | 141.00 | 147.15 | 140.10 | 141.95 | 142.56 | 0.96 | 349.99 | 64,000 | 8.00 | 32,000 | 6.40 | 0.46 | 0.50 |
| 51 | 05-Mar | 144.95 | 148.95 | 137.25 | 140.60 | 144.01 | 1.33 | 346.66 | 46,000 | 5.75 | 23,000 | 4.60 | 0.33 | 0.36 |
| 52 | 04-Mar | 135.95 | 143.00 | 133.00 | 138.75 | 139.14 | -1.10 | 342.10 | 52,000 | 6.50 | 40,000 | 8.00 | 0.56 | 0.63 |
| 53 | 03-Mar | 140.25 | 142.50 | 138.00 | 140.30 | 139.98 | 0.04 | 345.92 | 36,000 | 4.50 | 24,000 | 4.80 | 0.34 | 0.38 |
| 54 | 28-Feb | 141.10 | 143.00 | 140.00 | 140.25 | 141.22 | -3.64 | 345.80 | 30,000 | 3.75 | 21,000 | 4.20 | 0.30 | 0.33 |
| 55 | 27-Feb | 148.00 | 149.65 | 145.00 | 145.55 | 146.53 | -3.90 | 358.87 | 25,000 | 3.12 | 15,000 | 3.00 | 0.22 | 0.23 |
| 56 | 25-Feb | 148.45 | 153.00 | 148.25 | 151.45 | 150.74 | 2.82 | 373.42 | 14,000 | 1.75 | 9,000 | 1.80 | 0.14 | 0.14 |
| 57 | 24-Feb | 149.60 | 155.00 | 147.05 | 147.30 | 150.74 | -1.54 | 363.18 | 28,000 | 3.50 | 18,000 | 3.60 | 0.27 | 0.28 |
| 58 | 21-Feb | 150.60 | 152.90 | 148.05 | 149.60 | 150.43 | 0.37 | 368.85 | 18,000 | 2.25 | 11,000 | 2.20 | 0.17 | 0.17 |
| 59 | 20-Feb | 150.00 | 153.45 | 147.20 | 149.05 | 149.16 | 0.64 | 367.50 | 19,000 | 2.37 | 13,000 | 2.60 | 0.19 | 0.20 |
| 60 | 19-Feb | 146.60 | 156.90 | 143.00 | 148.10 | 150.69 | -1.59 | 365.16 | 36,000 | 4.50 | 23,000 | 4.60 | 0.35 | 0.36 |
| 61 | 18-Feb | 155.00 | 155.00 | 145.20 | 150.50 | 149.20 | -2.93 | 371.07 | 85,000 | 10.62 | 50,000 | 10.00 | 0.75 | 0.78 |
| 62 | 17-Feb | 156.00 | 156.00 | 152.90 | 155.05 | 153.98 | -2.51 | 382.29 | 34,000 | 4.25 | 21,000 | 4.20 | 0.32 | 0.33 |
| 63 | 14-Feb | 166.00 | 166.00 | 155.00 | 159.05 | 158.43 | -3.58 | 392.15 | 50,000 | 6.25 | 34,000 | 6.80 | 0.54 | 0.53 |
| 64 | 13-Feb | 168.95 | 169.80 | 164.50 | 164.95 | 167.98 | 1.82 | 406.70 | 42,000 | 5.25 | 29,000 | 5.80 | 0.49 | 0.45 |
| 65 | 12-Feb | 153.00 | 162.90 | 150.00 | 162.00 | 156.30 | 2.60 | 399.00 | 73,000 | 9.12 | 46,000 | 9.20 | 0.72 | 0.72 |
| 66 | 11-Feb | 163.00 | 163.00 | 155.20 | 157.90 | 157.97 | -3.60 | 389.32 | 39,000 | 4.87 | 29,000 | 5.80 | 0.46 | 0.45 |
| 67 | 10-Feb | 168.00 | 172.00 | 160.00 | 163.80 | 165.60 | -3.65 | 403.87 | 78,000 | 9.75 | 45,000 | 9.00 | 0.75 | 0.70 |
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