| Macro-sector: Industrials | Band: 20 | High52 Price: 214.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 27-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 131.31 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 46,580,860 | Low52 Date: 18-Mar-2025 | SHP: 72.5 / 2.64 / 3.55 / 21.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 199.9 / 131.31 | Month: 153.9 / 131.31 | Week: 153.9 / 136.05 | Day: 149.23 / 145.08 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 147.10 | 148.79 | 140.00 | 140.84 | 143.39 | -3.63 | 656.04 | 136,997 | 2.32 | 57,484 | 2.07 | 0.82 | 0.58 |
| 2 | 03-Apr | 146.35 | 149.23 | 145.08 | 146.15 | 146.93 | -1.65 | 680.78 | 59,168 | 1.00 | 27,721 | 1.00 | 0.41 | 0.28 |
| 3 | 02-Apr | 141.50 | 152.50 | 140.90 | 148.60 | 146.96 | 5.09 | 692.19 | 135,977 | 2.30 | 49,629 | 1.79 | 0.73 | 0.50 |
| 4 | 01-Apr | 142.00 | 144.95 | 141.10 | 141.40 | 142.72 | -1.17 | 658.65 | 94,722 | 1.60 | 37,605 | 1.36 | 0.54 | 0.38 |
| 5 | 28-Mar | 149.01 | 153.00 | 142.00 | 143.07 | 146.25 | -3.52 | 666.43 | 289,433 | 4.89 | 138,216 | 4.99 | 2.02 | 1.39 |
| 6 | 27-Mar | 147.51 | 153.90 | 147.50 | 148.29 | 149.96 | -0.31 | 690.75 | 389,804 | 6.59 | 155,068 | 5.59 | 2.33 | 1.56 |
| 7 | 26-Mar | 138.01 | 150.42 | 136.05 | 148.75 | 146.58 | 7.49 | 692.89 | 887,864 | 15.01 | 330,059 | 11.91 | 4.84 | 3.33 |
| 8 | 25-Mar | 144.70 | 145.69 | 137.55 | 138.39 | 140.30 | -3.70 | 644.63 | 207,312 | 3.50 | 147,821 | 5.33 | 2.07 | 1.49 |
| 9 | 24-Mar | 143.10 | 149.53 | 143.10 | 143.70 | 144.99 | 0.46 | 669.37 | 233,178 | 3.94 | 132,310 | 4.77 | 1.92 | 1.33 |
| 10 | 21-Mar | 135.90 | 145.43 | 135.90 | 143.04 | 142.05 | 4.20 | 666.29 | 210,495 | 3.56 | 117,488 | 4.24 | 1.67 | 1.18 |
| 11 | 20-Mar | 140.00 | 142.01 | 136.71 | 137.28 | 138.45 | -0.79 | 639.46 | 105,134 | 1.78 | 52,022 | 1.88 | 0.72 | 0.52 |
| 12 | 19-Mar | 133.51 | 139.80 | 132.80 | 138.37 | 137.61 | 4.39 | 644.54 | 125,237 | 2.12 | 71,323 | 2.57 | 0.98 | 0.72 |
| 13 | 18-Mar | 134.60 | 136.00 | 131.31 | 132.55 | 133.11 | -0.90 | 617.43 | 136,657 | 2.31 | 80,512 | 2.90 | 1.07 | 0.81 |
| 14 | 17-Mar | 137.64 | 137.77 | 133.05 | 133.76 | 134.98 | -2.04 | 623.07 | 67,886 | 1.15 | 44,504 | 1.61 | 0.60 | 0.45 |
| 15 | 13-Mar | 140.00 | 140.00 | 135.90 | 136.54 | 137.88 | -2.06 | 636.02 | 64,302 | 1.09 | 42,319 | 1.53 | 0.58 | 0.43 |
| 16 | 12-Mar | 137.55 | 141.65 | 136.71 | 139.41 | 139.05 | 1.89 | 649.38 | 92,696 | 1.57 | 51,307 | 1.85 | 0.71 | 0.52 |
| 17 | 11-Mar | 140.05 | 141.45 | 136.23 | 136.83 | 138.29 | -2.98 | 637.37 | 123,771 | 2.09 | 73,751 | 2.66 | 1.02 | 0.74 |
| 18 | 10-Mar | 148.35 | 148.35 | 140.05 | 141.03 | 142.89 | -3.52 | 656.93 | 80,142 | 1.35 | 55,821 | 2.01 | 0.80 | 0.56 |
| 19 | 07-Mar | 145.39 | 147.69 | 142.12 | 146.18 | 146.14 | 0.53 | 680.92 | 89,156 | 1.51 | 43,425 | 1.57 | 0.63 | 0.44 |
| 20 | 06-Mar | 144.48 | 147.00 | 141.52 | 145.41 | 144.97 | 1.81 | 677.33 | 105,801 | 1.79 | 53,106 | 1.92 | 0.77 | 0.53 |
| 21 | 05-Mar | 137.78 | 143.45 | 137.78 | 142.82 | 141.63 | 3.63 | 665.27 | 110,556 | 1.87 | 66,996 | 2.42 | 0.95 | 0.67 |
| 22 | 04-Mar | 146.00 | 146.00 | 136.15 | 137.82 | 140.50 | 0.56 | 641.98 | 162,780 | 2.75 | 43,298 | 1.56 | 0.61 | 0.44 |
| 23 | 03-Mar | 146.85 | 149.25 | 133.39 | 137.05 | 137.99 | -4.86 | 638.39 | 173,894 | 2.94 | 76,561 | 2.76 | 1.06 | 0.77 |
| 24 | 28-Feb | 145.84 | 149.80 | 141.31 | 144.05 | 145.88 | -1.23 | 671.00 | 92,898 | 1.57 | 40,554 | 1.46 | 0.59 | 0.41 |
| 25 | 27-Feb | 150.00 | 156.00 | 137.37 | 145.84 | 145.79 | -1.33 | 679.34 | 106,864 | 1.81 | 40,805 | 1.47 | 0.59 | 0.41 |
| 26 | 25-Feb | 148.63 | 153.79 | 147.00 | 147.81 | 149.87 | -1.77 | 688.51 | 38,284 | 0.65 | 13,072 | 0.47 | 0.20 | 0.13 |
| 27 | 24-Feb | 154.75 | 155.78 | 149.41 | 150.47 | 152.75 | -4.24 | 700.90 | 53,518 | 0.90 | 21,289 | 0.77 | 0.33 | 0.21 |
| 28 | 21-Feb | 159.93 | 162.78 | 156.16 | 157.13 | 159.27 | -0.87 | 731.93 | 68,981 | 1.17 | 25,653 | 0.93 | 0.41 | 0.26 |
| 29 | 20-Feb | 153.48 | 161.00 | 150.95 | 158.51 | 155.59 | 4.01 | 738.35 | 101,276 | 1.71 | 42,477 | 1.53 | 0.66 | 0.43 |
| 30 | 19-Feb | 150.34 | 153.25 | 148.51 | 152.40 | 151.94 | 1.87 | 709.89 | 86,012 | 1.45 | 29,589 | 1.07 | 0.45 | 0.30 |
| 31 | 18-Feb | 156.01 | 156.01 | 147.87 | 149.60 | 150.71 | -4.29 | 696.85 | 102,363 | 1.73 | 40,087 | 1.45 | 0.60 | 0.40 |
| 32 | 17-Feb | 145.00 | 158.39 | 144.99 | 156.30 | 154.46 | 9.55 | 728.06 | 444,746 | 7.52 | 107,166 | 3.87 | 1.66 | 1.08 |
| 33 | 14-Feb | 149.85 | 151.75 | 141.00 | 142.67 | 144.60 | -4.31 | 664.57 | 102,864 | 1.74 | 51,427 | 1.86 | 0.74 | 0.52 |
| 34 | 13-Feb | 158.00 | 159.00 | 147.10 | 149.10 | 153.25 | -3.91 | 694.52 | 102,191 | 1.73 | 51,230 | 1.85 | 0.79 | 0.52 |
| 35 | 12-Feb | 159.50 | 159.50 | 145.35 | 155.16 | 150.57 | 0.38 | 722.75 | 166,613 | 2.82 | 64,782 | 2.34 | 0.98 | 0.65 |
| 36 | 11-Feb | 161.66 | 163.07 | 153.00 | 154.58 | 156.41 | -4.37 | 720.05 | 76,980 | 1.30 | 33,506 | 1.21 | 0.52 | 0.34 |
| 37 | 10-Feb | 168.89 | 169.58 | 160.25 | 161.65 | 163.33 | -4.34 | 752.98 | 65,520 | 1.11 | 28,848 | 1.04 | 0.47 | 0.29 |
| 38 | 07-Feb | 171.00 | 172.38 | 167.51 | 168.98 | 169.30 | -0.47 | 787.12 | 103,507 | 1.75 | 43,727 | 1.58 | 0.74 | 0.44 |
| 39 | 06-Feb | 173.90 | 178.47 | 168.00 | 169.77 | 173.29 | -1.80 | 790.80 | 162,342 | 2.74 | 47,805 | 1.72 | 0.83 | 0.48 |
| 40 | 05-Feb | 170.90 | 176.80 | 169.41 | 172.88 | 173.77 | 1.71 | 805.29 | 111,057 | 1.88 | 50,822 | 1.83 | 0.88 | 0.51 |
| 41 | 04-Feb | 171.45 | 174.16 | 169.11 | 169.98 | 171.53 | 0.14 | 791.78 | 79,826 | 1.35 | 36,738 | 1.33 | 0.63 | 0.37 |
| 42 | 03-Feb | 169.98 | 171.35 | 166.33 | 169.75 | 168.52 | -0.72 | 790.71 | 57,427 | 0.97 | 28,740 | 1.04 | 0.48 | 0.29 |
| 43 | 01-Feb | 175.00 | 177.39 | 168.66 | 170.98 | 171.98 | -1.46 | 796.44 | 145,392 | 2.46 | 50,125 | 1.81 | 0.86 | 0.50 |
| 44 | 31-Jan | 168.00 | 175.75 | 168.00 | 173.52 | 172.37 | 3.52 | 808.27 | 143,978 | 2.43 | 42,053 | 1.52 | 0.72 | 0.42 |
| 45 | 30-Jan | 168.70 | 174.79 | 166.57 | 167.62 | 170.55 | 0.11 | 780.79 | 125,486 | 2.12 | 45,040 | 1.62 | 0.77 | 0.45 |
| 46 | 29-Jan | 163.68 | 170.42 | 160.18 | 167.44 | 167.73 | 3.86 | 779.95 | 100,983 | 1.71 | 35,006 | 1.26 | 0.59 | 0.35 |
| 47 | 28-Jan | 165.90 | 168.04 | 155.00 | 161.22 | 160.59 | -2.16 | 750.98 | 163,825 | 2.77 | 47,051 | 1.70 | 0.76 | 0.47 |
| 48 | 27-Jan | 170.80 | 170.80 | 160.68 | 164.78 | 164.54 | -4.44 | 767.56 | 219,211 | 3.70 | 74,150 | 2.67 | 1.22 | 0.75 |
| 49 | 24-Jan | 175.40 | 178.98 | 169.11 | 172.44 | 173.55 | -3.58 | 803.24 | 143,995 | 2.43 | 45,216 | 1.63 | 0.78 | 0.46 |
| 50 | 23-Jan | 165.00 | 183.00 | 165.00 | 178.84 | 172.90 | 7.60 | 833.05 | 615,153 | 10.40 | 347,658 | 12.54 | 6.01 | 3.50 |
| 51 | 22-Jan | 168.10 | 168.40 | 163.17 | 165.25 | 165.96 | -2.46 | 769.75 | 1,041,110 | 17.60 | 943,876 | 34.05 | 15.66 | 9.51 |
| 52 | 21-Jan | 173.80 | 173.80 | 169.00 | 169.32 | 171.04 | -2.32 | 788.71 | 111,537 | 1.89 | 48,388 | 1.75 | 0.83 | 0.49 |
| 53 | 20-Jan | 171.00 | 174.00 | 171.00 | 173.25 | 172.78 | 1.40 | 807.01 | 96,362 | 1.63 | 38,975 | 1.41 | 0.67 | 0.39 |
| 54 | 17-Jan | 172.28 | 172.99 | 168.97 | 170.83 | 170.52 | -0.64 | 795.74 | 97,795 | 1.65 | 40,764 | 1.47 | 0.70 | 0.41 |
| 55 | 16-Jan | 172.00 | 176.29 | 170.10 | 171.93 | 173.62 | 0.42 | 800.86 | 140,090 | 2.37 | 44,805 | 1.62 | 0.78 | 0.45 |
| 56 | 15-Jan | 170.00 | 173.40 | 164.51 | 171.20 | 169.03 | 1.35 | 797.46 | 244,706 | 4.14 | 78,797 | 2.84 | 1.33 | 0.79 |
| 57 | 14-Jan | 170.18 | 172.19 | 166.39 | 168.89 | 168.89 | 1.22 | 786.70 | 228,909 | 3.87 | 71,689 | 2.59 | 1.21 | 0.72 |
| 58 | 13-Jan | 175.00 | 177.81 | 165.00 | 166.83 | 170.45 | -7.21 | 777.11 | 323,521 | 5.47 | 123,262 | 4.45 | 2.10 | 1.24 |
| 59 | 10-Jan | 183.17 | 183.25 | 172.42 | 178.86 | 177.88 | -2.39 | 833.15 | 338,861 | 5.73 | 135,157 | 4.88 | 2.40 | 1.36 |
| 60 | 09-Jan | 190.70 | 190.70 | 182.25 | 183.14 | 185.56 | -3.90 | 853.08 | 198,665 | 3.36 | 92,403 | 3.33 | 1.71 | 0.93 |
| 61 | 08-Jan | 195.10 | 196.00 | 188.27 | 190.28 | 190.86 | -1.92 | 886.34 | 218,723 | 3.70 | 80,723 | 2.91 | 1.54 | 0.81 |
| 62 | 07-Jan | 190.50 | 195.10 | 187.93 | 193.93 | 191.74 | 3.54 | 903.34 | 250,408 | 4.23 | 88,916 | 3.21 | 1.70 | 0.90 |
| 63 | 06-Jan | 195.20 | 199.70 | 184.72 | 187.07 | 192.85 | -1.53 | 871.39 | 775,247 | 13.10 | 279,343 | 10.08 | 5.39 | 2.81 |
| 64 | 03-Jan | 195.80 | 196.40 | 189.01 | 189.94 | 191.87 | -2.24 | 884.76 | 349,542 | 5.91 | 149,834 | 5.40 | 2.87 | 1.51 |
| 65 | 02-Jan | 194.38 | 199.90 | 192.15 | 194.19 | 195.73 | 0.25 | 904.55 | 380,346 | 6.43 | 129,471 | 4.67 | 2.53 | 1.30 |
| 66 | 01-Jan | 193.00 | 195.55 | 191.49 | 193.71 | 193.69 | 0.46 | 902.32 | 262,328 | 4.43 | 78,236 | 2.82 | 1.52 | 0.79 |
| 67 | 31-Dec | 190.30 | 194.90 | 190.00 | 192.82 | 192.63 | 1.33 | 898.17 | 453,129 | 7.66 | 121,808 | 4.39 | 2.35 | 1.23 |
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