| Macro-sector: Industrials | Band: 20 | High52 Price: 588.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 341.15 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 146,214,971 | Low52 Date: 04-Jun-2024 | SHP: 70.16 / 3.13 / 6.59 / 20.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.26 | ||||
| High/Low Price | Quarter: 489.0 / 363.15 | Month: 489.0 / 410.1 | Week: 489.8 / 452.3 | Day: 480.1 / 468.2 | Float67: 0.38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 473.95 | 480.10 | 468.20 | 472.60 | 475.45 | -0.86 | 6,910.12 | 143,441 | 2.35 | 46,284 | 1.93 | 2.20 | 0.16 |
| 2 | 21-May | 479.65 | 481.70 | 470.40 | 476.70 | 475.59 | -0.22 | 6,970.07 | 131,397 | 2.16 | 47,064 | 1.96 | 2.24 | 0.16 |
| 3 | 20-May | 488.40 | 494.40 | 475.80 | 477.75 | 484.20 | -1.89 | 6,985.42 | 174,680 | 2.87 | 66,059 | 2.76 | 3.20 | 0.22 |
| 4 | 19-May | 475.40 | 491.25 | 474.20 | 486.95 | 485.69 | 2.97 | 7,119.94 | 365,854 | 6.00 | 182,094 | 7.60 | 8.84 | 0.62 |
| 5 | 16-May | 480.85 | 483.05 | 469.85 | 472.90 | 475.57 | -1.14 | 6,914.51 | 133,734 | 2.19 | 56,043 | 2.34 | 2.67 | 0.19 |
| 6 | 15-May | 475.00 | 489.80 | 469.15 | 478.35 | 480.87 | 1.01 | 6,994.19 | 256,985 | 4.22 | 96,541 | 4.03 | 4.64 | 0.33 |
| 7 | 14-May | 468.70 | 477.80 | 462.25 | 473.55 | 469.58 | 1.26 | 6,924.01 | 222,444 | 3.65 | 96,371 | 4.02 | 4.53 | 0.33 |
| 8 | 13-May | 470.00 | 470.00 | 460.20 | 467.65 | 465.64 | 0.95 | 6,837.74 | 124,526 | 2.04 | 42,708 | 1.78 | 1.99 | 0.15 |
| 9 | 12-May | 466.30 | 477.30 | 452.30 | 463.25 | 464.53 | 6.25 | 6,773.41 | 385,296 | 6.32 | 154,692 | 6.45 | 7.19 | 0.53 |
| 10 | 09-May | 425.00 | 445.00 | 420.00 | 436.00 | 431.94 | 2.60 | 6,374.00 | 459,137 | 7.53 | 79,842 | 3.33 | 3.45 | 0.27 |
| 11 | 08-May | 425.95 | 449.20 | 421.55 | 424.95 | 437.17 | 0.57 | 6,213.41 | 356,416 | 5.85 | 96,949 | 4.04 | 4.24 | 0.33 |
| 12 | 07-May | 408.05 | 425.00 | 408.00 | 422.55 | 419.18 | 0.67 | 6,178.31 | 91,735 | 1.50 | 31,408 | 1.31 | 1.32 | 0.11 |
| 13 | 06-May | 428.85 | 431.35 | 415.10 | 419.75 | 422.27 | -2.12 | 6,137.37 | 106,882 | 1.75 | 43,350 | 1.81 | 1.83 | 0.15 |
| 14 | 05-May | 423.70 | 433.00 | 420.00 | 428.85 | 425.58 | 1.56 | 6,270.43 | 68,676 | 1.13 | 25,064 | 1.05 | 1.07 | 0.09 |
| 15 | 02-May | 417.00 | 427.95 | 414.75 | 422.25 | 423.04 | -0.07 | 6,173.93 | 89,830 | 1.47 | 28,265 | 1.18 | 1.20 | 0.10 |
| 16 | 30-Apr | 440.00 | 440.05 | 418.60 | 422.55 | 425.82 | -3.12 | 6,178.31 | 199,874 | 3.28 | 123,180 | 5.14 | 5.25 | 0.42 |
| 17 | 29-Apr | 440.15 | 447.05 | 433.00 | 436.15 | 437.87 | -1.02 | 6,377.17 | 107,519 | 1.76 | 47,034 | 1.96 | 2.06 | 0.16 |
| 18 | 28-Apr | 442.40 | 449.25 | 436.00 | 440.65 | 442.85 | -0.67 | 6,442.96 | 114,279 | 1.87 | 55,618 | 2.32 | 2.46 | 0.19 |
| 19 | 25-Apr | 451.00 | 454.00 | 435.40 | 443.60 | 441.53 | -2.16 | 6,486.10 | 155,668 | 2.55 | 71,222 | 2.97 | 3.14 | 0.24 |
| 20 | 24-Apr | 452.55 | 455.00 | 446.20 | 453.40 | 451.47 | 0.40 | 6,629.39 | 105,778 | 1.74 | 31,634 | 1.32 | 1.43 | 0.11 |
| 21 | 23-Apr | 462.00 | 467.15 | 448.35 | 451.60 | 453.76 | -1.89 | 6,603.07 | 129,313 | 2.12 | 62,701 | 2.62 | 2.85 | 0.21 |
| 22 | 22-Apr | 465.00 | 468.10 | 458.10 | 460.30 | 462.86 | -0.90 | 6,730.28 | 70,592 | 1.16 | 28,887 | 1.20 | 1.34 | 0.10 |
| 23 | 21-Apr | 458.00 | 465.75 | 456.55 | 464.50 | 462.19 | 1.54 | 6,791.69 | 77,212 | 1.27 | 41,966 | 1.75 | 1.94 | 0.14 |
| 24 | 17-Apr | 454.50 | 465.85 | 454.50 | 457.45 | 459.84 | -0.34 | 6,688.60 | 60,953 | 1.00 | 23,973 | 1.00 | 1.10 | 0.08 |
| 25 | 16-Apr | 454.90 | 461.45 | 453.05 | 459.00 | 458.07 | 1.30 | 6,711.00 | 70,669 | 1.16 | 29,523 | 1.23 | 1.35 | 0.10 |
| 26 | 15-Apr | 449.00 | 457.90 | 444.40 | 453.10 | 452.49 | 2.36 | 6,625.00 | 92,083 | 1.51 | 43,150 | 1.80 | 1.95 | 0.17 |
| 27 | 11-Apr | 436.80 | 444.60 | 433.00 | 442.65 | 438.99 | 2.95 | 6,472.21 | 100,911 | 1.66 | 40,315 | 1.68 | 1.77 | 0.16 |
| 28 | 09-Apr | 442.00 | 442.00 | 427.10 | 429.95 | 431.28 | -2.97 | 6,286.51 | 88,331 | 1.45 | 36,875 | 1.54 | 1.59 | 0.15 |
| 29 | 08-Apr | 450.00 | 450.00 | 435.00 | 443.10 | 440.61 | 2.19 | 6,478.79 | 122,030 | 2.00 | 28,611 | 1.19 | 1.26 | 0.11 |
| 30 | 07-Apr | 376.00 | 438.05 | 376.00 | 433.60 | 422.50 | -4.61 | 6,339.88 | 236,681 | 3.88 | 98,867 | 4.12 | 4.18 | 0.39 |
| 31 | 04-Apr | 470.05 | 474.55 | 451.25 | 454.55 | 458.45 | -4.09 | 6,646.20 | 199,013 | 3.26 | 96,930 | 4.04 | 4.44 | 0.39 |
| 32 | 03-Apr | 471.60 | 479.80 | 468.15 | 473.95 | 473.35 | 0.22 | 6,929.86 | 116,256 | 1.91 | 32,092 | 1.34 | 1.52 | 0.13 |
| 33 | 02-Apr | 479.90 | 479.90 | 462.40 | 472.90 | 472.57 | -1.20 | 6,914.51 | 126,323 | 2.07 | 49,132 | 2.05 | 2.32 | 0.20 |
| 34 | 01-Apr | 474.80 | 484.05 | 465.00 | 478.65 | 473.97 | 0.58 | 6,998.58 | 126,170 | 2.07 | 35,492 | 1.48 | 1.68 | 0.14 |
| 35 | 28-Mar | 481.00 | 489.00 | 472.35 | 475.90 | 480.10 | -0.37 | 6,958.37 | 295,900 | 4.85 | 99,839 | 4.16 | 4.79 | 0.40 |
| 36 | 27-Mar | 454.90 | 481.60 | 450.55 | 477.65 | 473.83 | 5.13 | 6,983.96 | 634,004 | 10.40 | 214,119 | 8.93 | 10.15 | 0.85 |
| 37 | 26-Mar | 459.45 | 466.40 | 452.25 | 454.35 | 458.94 | -1.11 | 6,643.28 | 164,055 | 2.69 | 71,479 | 2.98 | 3.28 | 0.29 |
| 38 | 25-Mar | 471.80 | 473.70 | 455.30 | 459.45 | 461.34 | -2.15 | 6,717.85 | 142,738 | 2.34 | 70,097 | 2.92 | 3.23 | 0.28 |
| 39 | 24-Mar | 477.70 | 480.05 | 466.80 | 469.55 | 471.99 | -1.03 | 6,865.52 | 158,865 | 2.61 | 77,113 | 3.22 | 3.64 | 0.31 |
| 40 | 21-Mar | 464.05 | 478.00 | 461.70 | 474.45 | 471.37 | 2.21 | 6,937.17 | 335,417 | 5.50 | 138,067 | 5.76 | 6.51 | 0.55 |
| 41 | 20-Mar | 456.10 | 465.50 | 450.50 | 464.20 | 460.65 | 2.39 | 6,787.30 | 259,194 | 4.25 | 114,891 | 4.79 | 5.29 | 0.46 |
| 42 | 19-Mar | 450.40 | 466.45 | 448.35 | 453.35 | 456.11 | 0.94 | 6,628.66 | 320,366 | 5.26 | 87,050 | 3.63 | 3.97 | 0.35 |
| 43 | 18-Mar | 437.00 | 455.00 | 435.95 | 449.15 | 446.15 | 3.16 | 6,567.25 | 164,667 | 2.70 | 70,671 | 2.95 | 3.15 | 0.28 |
| 44 | 17-Mar | 435.00 | 440.00 | 430.85 | 435.40 | 435.68 | -0.60 | 6,366.20 | 100,821 | 1.65 | 43,713 | 1.82 | 1.90 | 0.17 |
| 45 | 13-Mar | 446.55 | 450.45 | 434.25 | 438.05 | 440.23 | -0.90 | 6,404.95 | 136,785 | 2.24 | 72,819 | 3.04 | 3.21 | 0.29 |
| 46 | 12-Mar | 454.70 | 458.00 | 435.95 | 442.05 | 444.60 | -2.38 | 6,463.43 | 151,788 | 2.49 | 67,580 | 2.82 | 3.00 | 0.27 |
| 47 | 11-Mar | 449.00 | 456.55 | 443.70 | 452.85 | 451.32 | -1.12 | 6,621.34 | 152,447 | 2.50 | 60,466 | 2.52 | 2.73 | 0.24 |
| 48 | 10-Mar | 462.75 | 468.60 | 454.00 | 458.00 | 460.06 | -1.04 | 6,696.00 | 203,088 | 3.33 | 75,640 | 3.16 | 3.48 | 0.30 |
| 49 | 07-Mar | 455.90 | 471.90 | 450.45 | 462.80 | 463.71 | 2.29 | 6,766.83 | 302,852 | 4.97 | 86,037 | 3.59 | 3.99 | 0.34 |
| 50 | 06-Mar | 464.00 | 470.45 | 450.85 | 452.45 | 458.21 | -2.34 | 6,615.50 | 169,640 | 2.78 | 59,754 | 2.49 | 2.74 | 0.24 |
| 51 | 05-Mar | 451.00 | 464.90 | 448.30 | 463.30 | 460.06 | 2.61 | 6,774.14 | 302,732 | 4.97 | 98,023 | 4.09 | 4.51 | 0.39 |
| 52 | 04-Mar | 436.00 | 457.00 | 429.30 | 451.50 | 449.06 | 3.07 | 6,601.61 | 398,134 | 6.53 | 112,137 | 4.68 | 5.04 | 0.45 |
| 53 | 03-Mar | 414.60 | 444.90 | 410.10 | 438.05 | 423.64 | 6.03 | 6,404.95 | 653,037 | 10.71 | 199,095 | 8.30 | 8.43 | 0.79 |
| 54 | 28-Feb | 408.25 | 415.45 | 400.55 | 413.15 | 408.43 | 0.41 | 6,040.87 | 308,717 | 5.06 | 208,414 | 8.69 | 8.51 | 0.83 |
| 55 | 27-Feb | 427.90 | 434.90 | 408.25 | 411.45 | 414.91 | -3.86 | 6,016.01 | 160,175 | 2.63 | 71,359 | 2.98 | 2.96 | 0.28 |
| 56 | 25-Feb | 427.00 | 431.20 | 419.75 | 427.95 | 425.41 | 0.14 | 6,257.27 | 96,516 | 1.58 | 28,733 | 1.20 | 1.22 | 0.11 |
| 57 | 24-Feb | 435.20 | 436.80 | 424.80 | 427.35 | 429.81 | -2.64 | 6,248.50 | 83,471 | 1.37 | 29,933 | 1.25 | 1.29 | 0.12 |
| 58 | 21-Feb | 443.65 | 454.50 | 434.80 | 438.95 | 442.86 | -1.67 | 6,418.11 | 154,411 | 2.53 | 55,477 | 2.31 | 2.46 | 0.22 |
| 59 | 20-Feb | 438.00 | 454.60 | 435.30 | 446.40 | 448.33 | 1.67 | 6,527.04 | 228,574 | 3.75 | 94,493 | 3.94 | 4.24 | 0.38 |
| 60 | 19-Feb | 413.00 | 444.00 | 409.90 | 439.05 | 434.11 | 6.60 | 6,419.57 | 436,179 | 7.16 | 141,852 | 5.92 | 6.16 | 0.57 |
| 61 | 18-Feb | 408.95 | 415.85 | 404.30 | 411.85 | 409.85 | -0.81 | 6,021.86 | 1,004,078 | 16.47 | 761,186 | 31.75 | 31.20 | 3.04 |
| 62 | 17-Feb | 394.95 | 422.20 | 380.70 | 415.20 | 408.78 | 5.50 | 6,070.85 | 698,194 | 11.45 | 228,265 | 9.52 | 9.33 | 0.91 |
| 63 | 14-Feb | 407.95 | 411.75 | 383.10 | 393.55 | 392.40 | -3.30 | 5,754.29 | 302,066 | 4.96 | 149,584 | 6.24 | 5.87 | 0.60 |
| 64 | 13-Feb | 408.00 | 423.55 | 405.70 | 407.00 | 410.84 | -0.89 | 5,950.00 | 353,867 | 5.81 | 186,648 | 7.79 | 7.67 | 0.74 |
| 65 | 12-Feb | 410.00 | 422.00 | 399.55 | 410.65 | 408.62 | -1.00 | 6,004.32 | 782,356 | 12.84 | 542,099 | 22.61 | 22.15 | 2.16 |
| 66 | 11-Feb | 428.00 | 442.00 | 407.05 | 414.80 | 421.71 | -4.59 | 6,065.00 | 220,409 | 3.62 | 103,809 | 4.33 | 4.38 | 0.41 |
| 67 | 10-Feb | 449.00 | 449.90 | 432.00 | 434.75 | 437.54 | -3.01 | 6,356.70 | 116,429 | 1.91 | 48,544 | 2.02 | 2.12 | 0.19 |
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