| Macro-sector: Industrials | Band: 20 | High52 Price: 303.9 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 175.49; Drift%: 12.57 |
| Industry: Construction | Face Value: 5 | Low52 Price: 142.2 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 562,042,373 | Low52 Date: 03-Mar-2025 | SHP: 51.32 / 6.75 / 10.76 / 31.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.77 | ||||
| High/Low Price | Quarter: 189.69 / 142.2 | Month: 174.0 / 142.2 | Week: 196.3 / 179.5 | Day: 204.86 / 197.6 | Float67: 0.82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 203.00 | 204.86 | 197.60 | 200.71 | 201.25 | -1.50 | 11,280.75 | 3,047,200 | 1.88 | 998,336 | 2.11 | 20.09 | 0.57 |
| 2 | 21-May | 193.90 | 204.00 | 190.70 | 203.77 | 200.37 | 4.58 | 11,452.74 | 11,527,180 | 7.09 | 3,821,660 | 8.09 | 76.57 | 2.18 |
| 3 | 20-May | 193.00 | 196.40 | 189.21 | 194.84 | 194.18 | 1.41 | 10,950.83 | 4,561,918 | 2.81 | 2,467,939 | 5.22 | 47.92 | 1.41 |
| 4 | 19-May | 194.89 | 196.80 | 191.50 | 192.14 | 194.35 | -0.72 | 10,799.08 | 2,408,617 | 1.48 | 846,708 | 1.79 | 16.46 | 0.48 |
| 5 | 16-May | 190.08 | 196.30 | 189.21 | 193.53 | 194.05 | 2.32 | 10,877.21 | 4,910,923 | 3.02 | 1,973,039 | 4.17 | 38.29 | 1.13 |
| 6 | 15-May | 187.00 | 191.80 | 185.38 | 189.14 | 189.52 | 1.49 | 10,630.47 | 4,089,164 | 2.52 | 1,577,736 | 3.34 | 29.90 | 0.90 |
| 7 | 14-May | 184.99 | 188.40 | 183.50 | 186.36 | 186.12 | 1.30 | 10,474.22 | 2,773,318 | 1.71 | 1,138,460 | 2.41 | 21.19 | 0.65 |
| 8 | 13-May | 184.00 | 186.75 | 181.91 | 183.96 | 184.41 | -0.07 | 10,339.33 | 2,284,966 | 1.41 | 821,136 | 1.74 | 15.14 | 0.47 |
| 9 | 12-May | 179.50 | 185.25 | 179.50 | 184.09 | 183.05 | 4.97 | 10,346.64 | 3,869,249 | 2.38 | 1,672,436 | 3.54 | 30.61 | 0.95 |
| 10 | 09-May | 166.50 | 177.30 | 166.50 | 175.38 | 171.97 | 1.92 | 9,857.10 | 2,421,747 | 1.49 | 790,009 | 1.67 | 13.59 | 0.45 |
| 11 | 08-May | 176.35 | 180.70 | 169.10 | 172.07 | 176.48 | -2.03 | 9,671.06 | 2,146,100 | 1.32 | 700,922 | 1.48 | 12.37 | 0.40 |
| 12 | 07-May | 171.00 | 176.54 | 170.70 | 175.64 | 174.06 | 1.21 | 9,871.71 | 2,119,628 | 1.30 | 570,468 | 1.21 | 9.93 | 0.33 |
| 13 | 06-May | 180.82 | 180.97 | 172.70 | 173.54 | 176.31 | -4.03 | 9,753.68 | 2,252,388 | 1.39 | 1,027,886 | 2.17 | 18.12 | 0.59 |
| 14 | 05-May | 177.61 | 182.29 | 176.42 | 180.82 | 179.56 | 2.62 | 10,162.85 | 1,624,777 | 1.00 | 472,636 | 1.00 | 8.49 | 0.27 |
| 15 | 02-May | 178.15 | 181.40 | 175.49 | 176.20 | 178.39 | -1.37 | 9,903.19 | 1,977,799 | 1.22 | 499,079 | 1.06 | 8.90 | 0.28 |
| 16 | 30-Apr | 185.20 | 185.59 | 177.00 | 178.65 | 181.70 | -3.32 | 10,040.89 | 2,686,915 | 1.65 | 1,028,643 | 2.18 | 18.69 | 0.59 |
| 17 | 29-Apr | 177.10 | 186.50 | 177.10 | 184.79 | 183.12 | 3.87 | 10,385.98 | 4,307,466 | 2.65 | 1,586,050 | 3.36 | 29.04 | 0.90 |
| 18 | 28-Apr | 178.35 | 179.77 | 175.98 | 177.90 | 177.84 | -0.82 | 9,998.73 | 1,882,519 | 1.16 | 565,355 | 1.20 | 10.05 | 0.32 |
| 19 | 25-Apr | 183.29 | 183.64 | 174.64 | 179.37 | 178.57 | -1.92 | 10,081.35 | 3,563,538 | 2.19 | 1,250,817 | 2.65 | 22.34 | 0.71 |
| 20 | 24-Apr | 185.00 | 186.49 | 182.42 | 182.89 | 184.29 | -1.27 | 10,279.19 | 3,121,804 | 1.92 | 1,337,253 | 2.83 | 24.64 | 0.76 |
| 21 | 23-Apr | 184.30 | 187.47 | 181.05 | 185.25 | 184.99 | 0.61 | 10,411.83 | 5,956,225 | 3.67 | 1,564,840 | 3.31 | 28.95 | 0.89 |
| 22 | 22-Apr | 179.60 | 185.56 | 178.99 | 184.13 | 183.75 | 2.76 | 10,348.89 | 6,521,571 | 4.01 | 1,829,666 | 3.87 | 33.62 | 1.04 |
| 23 | 21-Apr | 181.22 | 183.34 | 177.85 | 179.19 | 180.15 | -1.12 | 10,071.24 | 3,406,966 | 2.10 | 1,375,478 | 2.91 | 24.78 | 0.78 |
| 24 | 17-Apr | 182.80 | 186.49 | 179.34 | 181.22 | 182.68 | -1.36 | 10,185.33 | 5,895,023 | 3.63 | 1,762,564 | 3.73 | 32.20 | 1.01 |
| 25 | 16-Apr | 170.00 | 184.70 | 168.80 | 183.72 | 180.92 | 8.52 | 10,325.84 | 18,488,019 | 11.38 | 4,808,380 | 10.17 | 86.99 | 2.74 |
| 26 | 15-Apr | 162.88 | 169.80 | 161.60 | 169.30 | 166.87 | 5.86 | 9,515.38 | 3,880,558 | 2.39 | 1,991,283 | 4.21 | 33.23 | 1.14 |
| 27 | 11-Apr | 161.50 | 162.59 | 159.56 | 159.93 | 160.56 | 0.66 | 8,988.74 | 1,779,300 | 1.10 | 924,927 | 1.96 | 14.85 | 0.53 |
| 28 | 09-Apr | 163.50 | 163.50 | 158.51 | 158.88 | 160.55 | -3.15 | 8,929.73 | 2,580,094 | 1.59 | 1,426,280 | 3.02 | 22.90 | 0.81 |
| 29 | 08-Apr | 161.00 | 165.25 | 158.01 | 164.05 | 162.20 | 4.48 | 9,220.31 | 2,590,119 | 1.59 | 976,153 | 2.07 | 15.83 | 0.56 |
| 30 | 07-Apr | 150.00 | 158.25 | 148.81 | 157.01 | 154.22 | -3.50 | 8,824.63 | 4,095,894 | 2.52 | 1,716,610 | 3.63 | 26.47 | 0.98 |
| 31 | 04-Apr | 166.01 | 166.60 | 159.56 | 162.70 | 162.81 | -2.39 | 9,144.43 | 3,966,446 | 2.44 | 1,508,877 | 3.19 | 24.57 | 0.86 |
| 32 | 03-Apr | 160.50 | 167.80 | 160.21 | 166.68 | 165.10 | 2.62 | 9,368.12 | 3,107,151 | 1.91 | 1,384,929 | 2.93 | 22.87 | 0.79 |
| 33 | 02-Apr | 162.38 | 163.15 | 160.03 | 162.43 | 161.68 | 0.04 | 9,129.25 | 1,673,363 | 1.03 | 634,401 | 1.34 | 10.26 | 0.36 |
| 34 | 01-Apr | 161.00 | 163.28 | 159.80 | 162.37 | 161.77 | 1.11 | 9,125.88 | 2,824,771 | 1.74 | 757,448 | 1.60 | 12.25 | 0.43 |
| 35 | 28-Mar | 158.61 | 165.50 | 158.50 | 160.58 | 162.33 | 1.74 | 9,025.28 | 7,167,901 | 4.41 | 2,848,206 | 6.03 | 46.23 | 1.62 |
| 36 | 27-Mar | 156.00 | 159.85 | 155.28 | 157.83 | 157.75 | 0.95 | 8,870.71 | 5,378,602 | 3.31 | 2,319,966 | 4.91 | 36.60 | 1.32 |
| 37 | 26-Mar | 163.70 | 164.38 | 155.25 | 156.35 | 158.30 | -4.24 | 8,787.53 | 6,460,386 | 3.98 | 2,857,266 | 6.05 | 45.23 | 1.63 |
| 38 | 25-Mar | 171.30 | 174.00 | 162.30 | 163.28 | 167.04 | -1.87 | 9,177.03 | 8,340,380 | 5.13 | 2,679,601 | 5.67 | 44.76 | 1.53 |
| 39 | 24-Mar | 165.12 | 171.49 | 163.32 | 166.39 | 168.04 | 1.57 | 9,351.82 | 7,288,080 | 4.49 | 2,738,515 | 5.79 | 46.02 | 1.56 |
| 40 | 21-Mar | 161.83 | 167.50 | 161.56 | 163.81 | 164.50 | 1.22 | 9,206.82 | 5,626,345 | 3.46 | 2,621,951 | 5.55 | 43.13 | 1.50 |
| 41 | 20-Mar | 165.50 | 168.78 | 161.50 | 161.83 | 164.17 | -1.62 | 9,095.53 | 3,679,294 | 2.26 | 1,731,332 | 3.66 | 28.42 | 0.99 |
| 42 | 19-Mar | 161.00 | 165.99 | 160.99 | 164.50 | 163.75 | 2.90 | 9,245.60 | 4,056,647 | 2.50 | 1,743,456 | 3.69 | 28.55 | 0.99 |
| 43 | 18-Mar | 161.98 | 163.40 | 159.20 | 159.86 | 160.96 | 0.53 | 8,984.81 | 3,140,899 | 1.93 | 1,044,544 | 2.21 | 16.81 | 0.60 |
| 44 | 17-Mar | 162.00 | 162.57 | 158.28 | 159.02 | 159.76 | -1.52 | 8,937.60 | 2,255,957 | 1.39 | 751,320 | 1.59 | 12.00 | 0.43 |
| 45 | 13-Mar | 160.00 | 163.45 | 156.15 | 161.48 | 160.08 | 3.45 | 9,075.86 | 10,931,576 | 6.73 | 2,669,712 | 5.65 | 42.74 | 1.52 |
| 46 | 12-Mar | 161.00 | 161.80 | 155.56 | 156.09 | 157.68 | -3.06 | 8,772.92 | 2,032,144 | 1.25 | 923,397 | 1.95 | 14.56 | 0.53 |
| 47 | 11-Mar | 154.00 | 162.70 | 151.15 | 161.01 | 157.91 | 2.82 | 9,049.44 | 4,834,146 | 2.98 | 1,651,954 | 3.50 | 26.09 | 0.94 |
| 48 | 10-Mar | 160.99 | 162.88 | 155.80 | 156.60 | 158.88 | -2.96 | 8,801.58 | 3,316,918 | 2.04 | 1,088,955 | 2.30 | 17.30 | 0.62 |
| 49 | 07-Mar | 158.00 | 166.73 | 157.56 | 161.37 | 162.90 | 1.73 | 9,069.68 | 3,986,891 | 2.45 | 918,165 | 1.94 | 14.96 | 0.52 |
| 50 | 06-Mar | 160.05 | 162.00 | 157.62 | 158.62 | 159.34 | 0.02 | 8,915.12 | 2,589,912 | 1.59 | 866,455 | 1.83 | 13.81 | 0.49 |
| 51 | 05-Mar | 149.00 | 159.70 | 148.00 | 158.59 | 154.17 | 7.19 | 8,913.43 | 6,528,352 | 4.02 | 1,805,289 | 3.82 | 27.83 | 1.03 |
| 52 | 04-Mar | 144.00 | 149.90 | 143.66 | 147.95 | 147.61 | 0.75 | 8,315.42 | 3,571,830 | 2.20 | 1,118,614 | 2.37 | 16.51 | 0.64 |
| 53 | 03-Mar | 150.00 | 153.23 | 142.20 | 146.85 | 146.74 | -2.22 | 8,253.59 | 4,277,427 | 2.63 | 1,223,189 | 2.59 | 17.95 | 0.70 |
| 54 | 28-Feb | 159.80 | 160.13 | 149.00 | 150.18 | 153.59 | -7.12 | 8,440.75 | 3,732,664 | 2.30 | 1,583,716 | 3.35 | 24.32 | 0.90 |
| 55 | 27-Feb | 165.25 | 166.25 | 160.11 | 161.69 | 161.90 | -2.46 | 9,087.66 | 1,675,211 | 1.03 | 676,805 | 1.43 | 10.96 | 0.39 |
| 56 | 25-Feb | 164.99 | 170.88 | 163.66 | 165.76 | 167.69 | 0.59 | 9,316.41 | 3,269,344 | 2.01 | 655,486 | 1.39 | 10.99 | 0.37 |
| 57 | 24-Feb | 166.99 | 167.78 | 163.97 | 164.79 | 165.55 | -2.70 | 9,261.90 | 1,538,490 | 0.95 | 400,975 | 0.85 | 6.64 | 0.23 |
| 58 | 21-Feb | 174.20 | 179.90 | 168.30 | 169.36 | 174.04 | -3.24 | 9,518.75 | 2,902,609 | 1.79 | 736,677 | 1.56 | 12.82 | 0.42 |
| 59 | 20-Feb | 167.00 | 176.49 | 165.29 | 175.03 | 172.57 | 4.00 | 9,837.43 | 4,259,219 | 2.62 | 1,560,124 | 3.30 | 26.92 | 0.89 |
| 60 | 19-Feb | 157.31 | 168.90 | 155.21 | 168.29 | 164.57 | 6.75 | 9,458.61 | 4,987,591 | 3.07 | 1,723,561 | 3.65 | 28.36 | 0.98 |
| 61 | 18-Feb | 155.00 | 158.40 | 152.95 | 157.65 | 156.07 | 0.82 | 8,860.60 | 2,191,435 | 1.35 | 692,496 | 1.47 | 10.81 | 0.40 |
| 62 | 17-Feb | 156.61 | 161.90 | 155.00 | 156.37 | 157.92 | -2.56 | 8,788.66 | 3,121,203 | 1.92 | 843,355 | 1.78 | 13.32 | 0.48 |
| 63 | 14-Feb | 164.00 | 164.98 | 157.00 | 160.48 | 160.84 | -2.75 | 9,019.66 | 2,357,236 | 1.45 | 635,292 | 1.34 | 10.22 | 0.36 |
| 64 | 13-Feb | 169.40 | 171.90 | 163.15 | 165.01 | 168.12 | -2.29 | 9,274.26 | 4,278,324 | 2.63 | 1,049,933 | 2.22 | 17.65 | 0.60 |
| 65 | 12-Feb | 160.49 | 171.00 | 148.63 | 168.87 | 159.03 | 4.89 | 9,491.21 | 7,792,735 | 4.80 | 2,123,307 | 4.49 | 33.77 | 1.21 |
| 66 | 11-Feb | 167.90 | 168.00 | 159.25 | 161.00 | 162.83 | -5.02 | 9,048.00 | 2,507,963 | 1.54 | 740,911 | 1.57 | 12.06 | 0.42 |
| 67 | 10-Feb | 165.00 | 172.40 | 160.23 | 169.51 | 167.45 | 3.12 | 9,527.18 | 8,389,465 | 5.16 | 1,056,416 | 2.24 | 17.69 | 0.60 |
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