| 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: -; Drift%: - |
| 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 / 6.89 / 10.59 / 31.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.09 | ||||
| High/Low Price | Quarter: 189.69 / 142.2 | Month: 174.0 / 142.2 | Week: 174.0 / 155.25 | Day: 167.8 / 160.21 | Float67: 0.63 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 160.50 | 167.80 | 160.21 | 166.68 | 165.10 | 2.62 | 9,368.12 | 3,107,151 | 1.86 | 1,384,929 | 2.18 | 22.87 | 0.79 |
| 2 | 02-Apr | 162.38 | 163.15 | 160.03 | 162.43 | 161.68 | 0.04 | 9,129.25 | 1,673,363 | 1.00 | 634,401 | 1.00 | 10.26 | 0.36 |
| 3 | 01-Apr | 161.00 | 163.28 | 159.80 | 162.37 | 161.77 | 1.11 | 9,125.88 | 2,824,771 | 1.69 | 757,448 | 1.19 | 12.25 | 0.43 |
| 4 | 28-Mar | 158.61 | 165.50 | 158.50 | 160.58 | 162.33 | 1.74 | 9,025.28 | 7,167,901 | 4.28 | 2,848,206 | 4.49 | 46.23 | 1.62 |
| 5 | 27-Mar | 156.00 | 159.85 | 155.28 | 157.83 | 157.75 | 0.95 | 8,870.71 | 5,378,602 | 3.21 | 2,319,966 | 3.66 | 36.60 | 1.32 |
| 6 | 26-Mar | 163.70 | 164.38 | 155.25 | 156.35 | 158.30 | -4.24 | 8,787.53 | 6,460,386 | 3.86 | 2,857,266 | 4.50 | 45.23 | 1.63 |
| 7 | 25-Mar | 171.30 | 174.00 | 162.30 | 163.28 | 167.04 | -1.87 | 9,177.03 | 8,340,380 | 4.98 | 2,679,601 | 4.22 | 44.76 | 1.53 |
| 8 | 24-Mar | 165.12 | 171.49 | 163.32 | 166.39 | 168.04 | 1.57 | 9,351.82 | 7,288,080 | 4.36 | 2,738,515 | 4.32 | 46.02 | 1.56 |
| 9 | 21-Mar | 161.83 | 167.50 | 161.56 | 163.81 | 164.50 | 1.22 | 9,206.82 | 5,626,345 | 3.36 | 2,621,951 | 4.13 | 43.13 | 1.50 |
| 10 | 20-Mar | 165.50 | 168.78 | 161.50 | 161.83 | 164.17 | -1.62 | 9,095.53 | 3,679,294 | 2.20 | 1,731,332 | 2.73 | 28.42 | 0.99 |
| 11 | 19-Mar | 161.00 | 165.99 | 160.99 | 164.50 | 163.75 | 2.90 | 9,245.60 | 4,056,647 | 2.42 | 1,743,456 | 2.75 | 28.55 | 0.99 |
| 12 | 18-Mar | 161.98 | 163.40 | 159.20 | 159.86 | 160.96 | 0.53 | 8,984.81 | 3,140,899 | 1.88 | 1,044,544 | 1.65 | 16.81 | 0.60 |
| 13 | 17-Mar | 162.00 | 162.57 | 158.28 | 159.02 | 159.76 | -1.52 | 8,937.60 | 2,255,957 | 1.35 | 751,320 | 1.18 | 12.00 | 0.43 |
| 14 | 13-Mar | 160.00 | 163.45 | 156.15 | 161.48 | 160.08 | 3.45 | 9,075.86 | 10,931,576 | 6.53 | 2,669,712 | 4.21 | 42.74 | 1.52 |
| 15 | 12-Mar | 161.00 | 161.80 | 155.56 | 156.09 | 157.68 | -3.06 | 8,772.92 | 2,032,144 | 1.21 | 923,397 | 1.46 | 14.56 | 0.53 |
| 16 | 11-Mar | 154.00 | 162.70 | 151.15 | 161.01 | 157.91 | 2.82 | 9,049.44 | 4,834,146 | 2.89 | 1,651,954 | 2.60 | 26.09 | 0.94 |
| 17 | 10-Mar | 160.99 | 162.88 | 155.80 | 156.60 | 158.88 | -2.96 | 8,801.58 | 3,316,918 | 1.98 | 1,088,955 | 1.72 | 17.30 | 0.62 |
| 18 | 07-Mar | 158.00 | 166.73 | 157.56 | 161.37 | 162.90 | 1.73 | 9,069.68 | 3,986,891 | 2.38 | 918,165 | 1.45 | 14.96 | 0.52 |
| 19 | 06-Mar | 160.05 | 162.00 | 157.62 | 158.62 | 159.34 | 0.02 | 8,915.12 | 2,589,912 | 1.55 | 866,455 | 1.37 | 13.81 | 0.49 |
| 20 | 05-Mar | 149.00 | 159.70 | 148.00 | 158.59 | 154.17 | 7.19 | 8,913.43 | 6,528,352 | 3.90 | 1,805,289 | 2.85 | 27.83 | 1.03 |
| 21 | 04-Mar | 144.00 | 149.90 | 143.66 | 147.95 | 147.61 | 0.75 | 8,315.42 | 3,571,830 | 2.13 | 1,118,614 | 1.76 | 16.51 | 0.64 |
| 22 | 03-Mar | 150.00 | 153.23 | 142.20 | 146.85 | 146.74 | -2.22 | 8,253.59 | 4,277,427 | 2.56 | 1,223,189 | 1.93 | 17.95 | 0.70 |
| 23 | 28-Feb | 159.80 | 160.13 | 149.00 | 150.18 | 153.59 | -7.12 | 8,440.75 | 3,732,664 | 2.23 | 1,583,716 | 2.50 | 24.32 | 0.90 |
| 24 | 27-Feb | 165.25 | 166.25 | 160.11 | 161.69 | 161.90 | -2.46 | 9,087.66 | 1,675,211 | 1.00 | 676,805 | 1.07 | 10.96 | 0.39 |
| 25 | 25-Feb | 164.99 | 170.88 | 163.66 | 165.76 | 167.69 | 0.59 | 9,316.41 | 3,269,344 | 1.95 | 655,486 | 1.03 | 10.99 | 0.37 |
| 26 | 24-Feb | 166.99 | 167.78 | 163.97 | 164.79 | 165.55 | -2.70 | 9,261.90 | 1,538,490 | 0.92 | 400,975 | 0.63 | 6.64 | 0.23 |
| 27 | 21-Feb | 174.20 | 179.90 | 168.30 | 169.36 | 174.04 | -3.24 | 9,518.75 | 2,902,609 | 1.73 | 736,677 | 1.16 | 12.82 | 0.42 |
| 28 | 20-Feb | 167.00 | 176.49 | 165.29 | 175.03 | 172.57 | 4.00 | 9,837.43 | 4,259,219 | 2.55 | 1,560,124 | 2.46 | 26.92 | 0.89 |
| 29 | 19-Feb | 157.31 | 168.90 | 155.21 | 168.29 | 164.57 | 6.75 | 9,458.61 | 4,987,591 | 2.98 | 1,723,561 | 2.72 | 28.36 | 0.98 |
| 30 | 18-Feb | 155.00 | 158.40 | 152.95 | 157.65 | 156.07 | 0.82 | 8,860.60 | 2,191,435 | 1.31 | 692,496 | 1.09 | 10.81 | 0.40 |
| 31 | 17-Feb | 156.61 | 161.90 | 155.00 | 156.37 | 157.92 | -2.56 | 8,788.66 | 3,121,203 | 1.87 | 843,355 | 1.33 | 13.32 | 0.48 |
| 32 | 14-Feb | 164.00 | 164.98 | 157.00 | 160.48 | 160.84 | -2.75 | 9,019.66 | 2,357,236 | 1.41 | 635,292 | 1.00 | 10.22 | 0.36 |
| 33 | 13-Feb | 169.40 | 171.90 | 163.15 | 165.01 | 168.12 | -2.29 | 9,274.26 | 4,278,324 | 2.56 | 1,049,933 | 1.65 | 17.65 | 0.60 |
| 34 | 12-Feb | 160.49 | 171.00 | 148.63 | 168.87 | 159.03 | 4.89 | 9,491.21 | 7,792,735 | 4.66 | 2,123,307 | 3.35 | 33.77 | 1.21 |
| 35 | 11-Feb | 167.90 | 168.00 | 159.25 | 161.00 | 162.83 | -5.02 | 9,048.00 | 2,507,963 | 1.50 | 740,911 | 1.17 | 12.06 | 0.42 |
| 36 | 10-Feb | 165.00 | 172.40 | 160.23 | 169.51 | 167.45 | 3.12 | 9,527.18 | 8,389,465 | 5.01 | 1,056,416 | 1.67 | 17.69 | 0.60 |
| 37 | 07-Feb | 167.50 | 167.67 | 163.50 | 164.38 | 165.36 | -2.09 | 9,238.85 | 1,224,623 | 0.73 | 381,387 | 0.60 | 6.31 | 0.22 |
| 38 | 06-Feb | 168.87 | 169.75 | 166.58 | 167.89 | 167.83 | -0.58 | 9,436.13 | 994,530 | 0.59 | 337,713 | 0.53 | 5.67 | 0.19 |
| 39 | 05-Feb | 167.50 | 171.75 | 167.50 | 168.87 | 169.54 | 1.17 | 9,491.21 | 1,428,268 | 0.85 | 510,867 | 0.81 | 8.66 | 0.29 |
| 40 | 04-Feb | 164.90 | 167.53 | 163.00 | 166.92 | 165.45 | 2.49 | 9,381.61 | 1,909,625 | 1.14 | 690,922 | 1.09 | 11.43 | 0.39 |
| 41 | 03-Feb | 166.99 | 167.39 | 160.20 | 162.86 | 162.26 | -3.33 | 9,153.42 | 3,437,509 | 2.05 | 835,198 | 1.32 | 13.55 | 0.48 |
| 42 | 01-Feb | 171.95 | 179.99 | 165.99 | 168.47 | 173.51 | -1.51 | 9,468.73 | 3,745,547 | 2.24 | 829,477 | 1.31 | 14.39 | 0.47 |
| 43 | 31-Jan | 167.00 | 176.12 | 166.81 | 171.05 | 172.60 | 2.52 | 9,613.73 | 3,917,487 | 2.34 | 1,315,145 | 2.07 | 22.70 | 0.75 |
| 44 | 30-Jan | 163.73 | 170.00 | 163.51 | 166.85 | 166.10 | 2.31 | 9,377.68 | 2,189,369 | 1.31 | 717,580 | 1.13 | 11.92 | 0.41 |
| 45 | 29-Jan | 158.90 | 165.88 | 158.31 | 163.08 | 162.80 | 3.34 | 9,165.79 | 2,208,840 | 1.32 | 775,030 | 1.22 | 12.62 | 0.44 |
| 46 | 28-Jan | 162.98 | 163.39 | 153.20 | 157.81 | 157.66 | -1.76 | 8,869.59 | 2,426,812 | 1.45 | 751,479 | 1.18 | 11.85 | 0.43 |
| 47 | 27-Jan | 166.53 | 166.53 | 158.50 | 160.64 | 160.63 | -3.93 | 9,028.65 | 1,963,386 | 1.17 | 748,558 | 1.18 | 12.02 | 0.43 |
| 48 | 24-Jan | 173.00 | 173.87 | 165.55 | 167.22 | 168.81 | -2.95 | 9,398.47 | 1,618,453 | 0.97 | 527,284 | 0.83 | 8.90 | 0.30 |
| 49 | 23-Jan | 172.90 | 175.39 | 171.35 | 172.31 | 173.32 | -0.53 | 9,684.55 | 968,867 | 0.58 | 245,127 | 0.39 | 4.25 | 0.14 |
| 50 | 22-Jan | 176.49 | 177.06 | 169.00 | 173.23 | 172.09 | -1.88 | 9,736.26 | 1,589,526 | 0.95 | 494,051 | 0.78 | 8.50 | 0.28 |
| 51 | 21-Jan | 181.50 | 183.17 | 176.00 | 176.49 | 178.52 | -2.63 | 9,919.49 | 1,349,902 | 0.81 | 429,644 | 0.68 | 7.67 | 0.25 |
| 52 | 20-Jan | 179.21 | 181.90 | 177.20 | 181.14 | 180.36 | 1.03 | 10,180.84 | 1,478,275 | 0.88 | 365,085 | 0.58 | 6.58 | 0.21 |
| 53 | 17-Jan | 175.20 | 182.60 | 174.65 | 179.27 | 179.29 | 1.61 | 10,075.73 | 3,119,676 | 1.86 | 957,445 | 1.51 | 17.17 | 0.55 |
| 54 | 16-Jan | 177.50 | 180.75 | 175.25 | 176.38 | 178.16 | -0.25 | 9,913.30 | 1,830,108 | 1.09 | 877,915 | 1.38 | 15.64 | 0.50 |
| 55 | 15-Jan | 170.00 | 178.65 | 167.70 | 176.82 | 175.54 | 4.91 | 9,938.03 | 4,118,175 | 2.46 | 878,260 | 1.38 | 15.42 | 0.50 |
| 56 | 14-Jan | 165.00 | 171.25 | 163.50 | 168.14 | 167.65 | 3.54 | 9,450.18 | 2,314,444 | 1.38 | 724,824 | 1.14 | 12.15 | 0.41 |
| 57 | 13-Jan | 171.00 | 173.69 | 161.15 | 162.18 | 166.57 | -6.72 | 9,115.20 | 2,746,461 | 1.64 | 1,075,854 | 1.70 | 17.92 | 0.61 |
| 58 | 10-Jan | 177.00 | 177.98 | 171.30 | 173.08 | 174.14 | -2.14 | 9,727.83 | 2,395,516 | 1.43 | 875,953 | 1.38 | 15.25 | 0.50 |
| 59 | 09-Jan | 180.80 | 181.70 | 175.92 | 176.78 | 179.23 | -2.87 | 9,935.79 | 1,468,690 | 0.88 | 554,326 | 0.87 | 9.94 | 0.32 |
| 60 | 08-Jan | 182.00 | 183.95 | 180.01 | 181.86 | 181.94 | 0.09 | 10,221.30 | 1,457,711 | 0.87 | 369,028 | 0.58 | 6.71 | 0.21 |
| 61 | 07-Jan | 182.75 | 183.90 | 180.21 | 181.69 | 181.95 | 0.14 | 10,211.75 | 1,292,855 | 0.77 | 347,407 | 0.55 | 6.32 | 0.20 |
| 62 | 06-Jan | 188.00 | 188.45 | 178.50 | 181.43 | 181.81 | -3.43 | 10,197.13 | 2,606,172 | 1.56 | 1,043,889 | 1.65 | 18.98 | 0.60 |
| 63 | 03-Jan | 182.90 | 189.69 | 182.89 | 187.65 | 187.77 | 2.63 | 10,546.73 | 4,420,664 | 2.64 | 1,380,409 | 2.18 | 25.92 | 0.79 |
| 64 | 02-Jan | 185.00 | 186.60 | 181.30 | 182.72 | 183.28 | -0.86 | 10,269.64 | 2,102,116 | 1.26 | 897,852 | 1.42 | 16.46 | 0.51 |
| 65 | 01-Jan | 183.30 | 185.42 | 181.94 | 184.29 | 184.10 | 1.24 | 10,357.88 | 1,125,128 | 0.67 | 376,445 | 0.59 | 6.93 | 0.21 |
| 66 | 31-Dec | 178.00 | 182.45 | 177.69 | 182.01 | 180.67 | 2.47 | 10,229.73 | 2,024,244 | 1.21 | 565,978 | 0.89 | 10.23 | 0.32 |
| 67 | 30-Dec | 189.00 | 189.00 | 176.07 | 177.51 | 181.42 | -6.17 | 9,976.81 | 3,604,939 | 2.15 | 1,872,184 | 2.95 | 33.97 | 1.07 |
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