| Macro-sector: Industrials | Band: 2 | High52 Price: 181.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,500 | High52 Date: | Bumper: 90.25; Drift%: -4.09 |
| Industry: Construction | Face Value: 10 | Low52 Price: 26.2 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 15,388,000 | Low52 Date: | SHP: 64.76 / 0.0 / 0.0 / 35.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 175.0 / 67.8 | Month: 85.0 / 67.8 | Week: 88.45 / 88.45 | Day: 86.7 / 86.7 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 2.00 | 133.41 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 0.06 |
| 2 | 20-May | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.96 | 130.00 | 69,000 | 45.97 | 69,000 | 45.97 | 0.00 | 1.27 |
| 3 | 19-May | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -1.98 | 133.41 | 42,000 | 27.98 | 42,000 | 27.98 | 0.36 | 0.77 |
| 4 | 15-May | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | -1.99 | 136.11 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.03 |
| 5 | 05-May | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 0.00 | 138.88 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.03 |
| 6 | 30-Apr | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 1.80 | 138.88 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.03 |
| 7 | 29-Apr | 85.25 | 88.65 | 85.25 | 88.65 | 85.74 | 1.96 | 136.41 | 10,500 | 7.00 | 10,500 | 7.00 | 0.09 | 0.19 |
| 8 | 28-Apr | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -1.97 | 133.80 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.03 |
| 9 | 24-Apr | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 1.95 | 136.49 | 55,500 | 36.98 | 55,500 | 36.98 | 0.49 | 1.02 |
| 10 | 22-Apr | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57 | 133.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.03 |
| 11 | 21-Apr | 87.80 | 87.80 | 87.20 | 87.50 | 87.47 | -0.34 | 134.65 | 10,500 | 7.00 | 10,500 | 7.00 | 0.09 | 0.19 |
| 12 | 17-Apr | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.97 | 135.11 | 9,000 | 6.00 | 9,000 | 6.00 | 0.08 | 0.17 |
| 13 | 16-Apr | 86.00 | 86.10 | 86.00 | 86.10 | 86.05 | -1.60 | 132.49 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 0.06 |
| 14 | 11-Apr | 91.00 | 91.50 | 87.00 | 87.50 | 89.50 | 0.40 | 134.65 | 7,500 | 5.00 | 7,500 | 5.00 | 0.07 | 0.14 |
| 15 | 09-Apr | 82.80 | 87.15 | 82.80 | 87.15 | 83.23 | 5.00 | 134.11 | 33,000 | 21.99 | 33,000 | 21.99 | 0.27 | 0.61 |
| 16 | 08-Apr | 80.85 | 84.80 | 80.85 | 83.00 | 82.62 | 2.66 | 127.00 | 15,000 | 9.99 | 15,000 | 9.99 | 0.12 | 0.28 |
| 17 | 07-Apr | 73.15 | 80.85 | 73.15 | 80.85 | 73.89 | 5.00 | 124.41 | 22,500 | 14.99 | 22,500 | 14.99 | 0.17 | 0.41 |
| 18 | 04-Apr | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67 | 118.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.03 |
| 19 | 03-Apr | 73.00 | 75.00 | 73.00 | 75.00 | 74.00 | -1.19 | 115.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 0.06 |
| 20 | 02-Apr | 69.15 | 75.90 | 69.15 | 75.90 | 70.39 | 4.33 | 116.79 | 45,000 | 29.98 | 45,000 | 29.98 | 0.32 | 0.83 |
| 21 | 01-Apr | 75.80 | 75.80 | 72.75 | 72.75 | 74.28 | -4.02 | 111.95 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.06 |
| 22 | 28-Mar | 71.00 | 75.80 | 68.60 | 75.80 | 70.12 | 4.99 | 116.64 | 54,000 | 35.98 | 54,000 | 35.98 | 0.38 | 1.00 |
| 23 | 27-Mar | 73.10 | 73.10 | 72.20 | 72.20 | 72.41 | -5.00 | 111.10 | 22,500 | 14.99 | 22,500 | 14.99 | 0.16 | 0.41 |
| 24 | 26-Mar | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.80 | 116.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.03 |
| 25 | 25-Mar | 81.00 | 85.00 | 77.00 | 79.00 | 81.00 | -2.47 | 121.00 | 12,000 | 7.99 | 12,000 | 7.99 | 0.00 | 0.22 |
| 26 | 24-Mar | 82.95 | 82.95 | 75.05 | 81.00 | 76.98 | 2.53 | 124.00 | 84,000 | 55.96 | 84,000 | 55.96 | 0.65 | 1.55 |
| 27 | 21-Mar | 82.60 | 82.60 | 74.85 | 79.00 | 80.74 | 0.38 | 121.00 | 30,000 | 19.99 | 30,000 | 19.99 | 0.24 | 0.55 |
| 28 | 20-Mar | 75.00 | 78.75 | 75.00 | 78.70 | 76.90 | 4.93 | 121.10 | 21,000 | 13.99 | 21,000 | 13.99 | 0.16 | 0.39 |
| 29 | 19-Mar | 74.90 | 75.00 | 74.90 | 75.00 | 74.98 | 0.13 | 115.00 | 19,500 | 12.99 | 19,500 | 12.99 | 0.15 | 0.36 |
| 30 | 18-Mar | 67.80 | 74.90 | 67.80 | 74.90 | 68.70 | 4.98 | 115.26 | 144,000 | 95.94 | 138,000 | 91.94 | 0.95 | 2.54 |
| 31 | 17-Mar | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -4.99 | 109.79 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 0.08 |
| 32 | 13-Mar | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -5.00 | 115.56 | 61,500 | 40.97 | 61,500 | 40.97 | 0.46 | 1.13 |
| 33 | 12-Mar | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -4.99 | 121.64 | 39,000 | 25.98 | 39,000 | 25.98 | 0.31 | 0.72 |
| 34 | 27-Feb | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -4.97 | 128.03 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 0.11 |
| 35 | 25-Feb | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -4.99 | 134.72 | 24,000 | 15.99 | 24,000 | 15.99 | 0.21 | 0.44 |
| 36 | 24-Feb | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -5.00 | 141.80 | 6,000 | 4.00 | 6,000 | 4.00 | 0.06 | 0.11 |
| 37 | 21-Feb | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -5.00 | 149.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 0.06 |
| 38 | 20-Feb | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -4.98 | 157.11 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 0.06 |
| 39 | 19-Feb | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -5.00 | 165.34 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 0.03 |
| 40 | 05-Feb | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -5.00 | 174.04 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 0.03 |
| 41 | 04-Feb | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -4.99 | 183.19 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 0.03 |
| 42 | 01-Feb | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -5.00 | 192.81 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.06 |
| 43 | 31-Jan | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -4.97 | 202.97 | 6,000 | 4.00 | 6,000 | 4.00 | 0.08 | 0.11 |
| 44 | 30-Jan | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -5.00 | 213.59 | 58,500 | 38.97 | 58,500 | 38.97 | 0.81 | 1.08 |
| 45 | 29-Jan | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | -4.98 | 224.82 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 0.03 |
| 46 | 28-Jan | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | -4.98 | 236.59 | 6,000 | 4.00 | 6,000 | 4.00 | 0.09 | 0.11 |
| 47 | 27-Jan | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -4.99 | 248.98 | 36,000 | 23.98 | 36,000 | 23.98 | 0.58 | 0.66 |
| 48 | 20-Jan | 166.25 | 174.40 | 166.25 | 170.30 | 170.33 | -2.76 | 262.06 | 3,000 | 2.00 | 3,000 | 2.00 | 0.05 | 0.06 |
| 49 | 15-Jan | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.57 | 269.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.03 |
| 50 | 14-Jan | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 3.93 | 262.37 | 1,500 | 1.00 | 1,500 | 1.00 | 0.03 | 0.03 |
| 51 | 09-Jan | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 1.95 | 252.06 | 9,000 | 6.00 | 9,000 | 6.00 | 0.15 | 0.17 |
| 52 | 03-Jan | 157.50 | 160.60 | 157.50 | 160.60 | 158.02 | 1.93 | 247.13 | 9,000 | 6.00 | 9,000 | 6.00 | 0.14 | 0.17 |
| 53 | 02-Jan | 159.00 | 159.00 | 157.50 | 157.50 | 158.64 | -1.94 | 242.36 | 10,500 | 7.00 | 10,500 | 7.00 | 0.17 | 0.19 |
| 54 | 01-Jan | 160.60 | 160.60 | 157.40 | 160.55 | 159.37 | -0.03 | 247.05 | 19,500 | 12.99 | 19,500 | 12.99 | 0.31 | 0.36 |
| 55 | 31-Dec | 159.95 | 160.60 | 159.95 | 160.60 | 160.17 | -1.62 | 247.13 | 4,500 | 3.00 | 4,500 | 3.00 | 0.07 | 0.08 |
| 56 | 27-Dec | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -2.02 | 251.13 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 0.03 |
| 57 | 23-Dec | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.00 | 256.21 | 6,000 | 4.00 | 6,000 | 4.00 | 0.10 | 0.11 |
| 58 | 19-Dec | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 1.95 | 256.21 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 0.03 |
| 59 | 18-Dec | 163.20 | 163.25 | 163.20 | 163.25 | 163.23 | 1.96 | 251.21 | 3,000 | 2.00 | 3,000 | 2.00 | 0.05 | 0.06 |
| 60 | 17-Dec | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 0.00 | 246.28 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 0.03 |
| 61 | 16-Dec | 156.95 | 160.05 | 156.95 | 160.05 | 158.53 | 1.94 | 246.28 | 15,000 | 9.99 | 15,000 | 9.99 | 0.24 | 0.28 |
| 62 | 12-Dec | 157.10 | 157.20 | 156.95 | 156.95 | 157.05 | -2.04 | 241.51 | 24,000 | 15.99 | 24,000 | 15.99 | 0.38 | 0.44 |
| 63 | 11-Dec | 164.80 | 164.80 | 160.15 | 160.15 | 162.48 | -2.03 | 246.44 | 3,000 | 2.00 | 3,000 | 2.00 | 0.05 | 0.06 |
| 64 | 10-Dec | 163.40 | 163.40 | 163.35 | 163.40 | 163.39 | -1.99 | 251.44 | 10,500 | 7.00 | 10,500 | 7.00 | 0.17 | 0.19 |
| 65 | 09-Dec | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -2.01 | 256.44 | 4,500 | 3.00 | 4,500 | 3.00 | 0.07 | 0.08 |
| 66 | 06-Dec | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.18 | 261.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.03 |
| 67 | 05-Dec | 169.65 | 172.00 | 169.00 | 172.00 | 170.08 | 0.00 | 264.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.10 | 0.11 |
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