| Macro-sector: Industrials | Band: 20 | High52 Price: 169.85 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,600 | High52 Date: | Bumper: 193.0; Drift%: -3.51 |
| Industry: Construction | Face Value: 5 | Low52 Price: 134.9 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 42,721,397 | Low52 Date: | SHP: 59.09 / 0.55 / 5.82 / 34.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 174.4 / 106.25 | Month: 154.4 / 106.25 | Week: 193.95 / 183.5 | Day: 188.8 / 182.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 188.80 | 188.80 | 182.00 | 186.45 | 185.28 | 0.89 | 796.54 | 12,800 | 1.00 | 10,400 | 1.00 | 0.19 | 0.07 |
| 2 | 20-May | 188.00 | 188.00 | 182.50 | 184.80 | 185.16 | -2.81 | 789.49 | 21,600 | 1.69 | 21,600 | 2.08 | 0.40 | 0.15 |
| 3 | 19-May | 190.00 | 191.00 | 185.00 | 190.15 | 189.19 | 0.21 | 812.35 | 40,800 | 3.19 | 39,200 | 3.77 | 0.74 | 0.29 |
| 4 | 16-May | 185.10 | 191.00 | 183.50 | 189.75 | 186.60 | 1.20 | 810.64 | 47,200 | 3.69 | 43,200 | 4.15 | 0.81 | 0.32 |
| 5 | 15-May | 191.10 | 191.90 | 186.00 | 187.50 | 188.48 | -1.73 | 801.03 | 22,400 | 1.75 | 21,600 | 2.08 | 0.41 | 0.16 |
| 6 | 14-May | 193.95 | 193.95 | 185.00 | 190.80 | 190.05 | 1.65 | 815.12 | 43,200 | 3.37 | 38,400 | 3.69 | 0.73 | 0.29 |
| 7 | 13-May | 188.00 | 189.95 | 185.50 | 187.70 | 187.01 | -0.74 | 801.88 | 24,000 | 1.87 | 22,400 | 2.15 | 0.42 | 0.17 |
| 8 | 12-May | 188.95 | 189.55 | 185.50 | 189.10 | 188.54 | 4.74 | 807.86 | 62,400 | 4.87 | 56,800 | 5.46 | 1.07 | 0.42 |
| 9 | 09-May | 179.00 | 185.40 | 178.20 | 180.55 | 180.97 | -3.73 | 771.33 | 44,000 | 3.44 | 37,600 | 3.62 | 0.68 | 0.28 |
| 10 | 08-May | 191.00 | 192.90 | 185.00 | 187.55 | 189.09 | -1.86 | 801.24 | 17,600 | 1.37 | 16,000 | 1.54 | 0.30 | 0.12 |
| 11 | 07-May | 195.00 | 195.00 | 186.40 | 191.10 | 188.90 | -2.30 | 816.41 | 41,600 | 3.25 | 34,400 | 3.31 | 0.65 | 0.26 |
| 12 | 06-May | 193.90 | 197.95 | 182.95 | 195.60 | 189.36 | 1.58 | 835.63 | 100,800 | 7.87 | 84,800 | 8.15 | 1.61 | 0.63 |
| 13 | 05-May | 195.50 | 199.95 | 190.00 | 192.55 | 193.79 | -1.41 | 822.60 | 65,600 | 5.12 | 57,600 | 5.54 | 1.12 | 0.43 |
| 14 | 02-May | 197.20 | 202.00 | 193.00 | 195.30 | 199.29 | -1.09 | 834.35 | 201,600 | 15.75 | 193,600 | 18.61 | 3.86 | 1.44 |
| 15 | 30-Apr | 192.00 | 202.00 | 191.50 | 197.45 | 198.15 | 1.44 | 843.53 | 275,200 | 21.50 | 252,000 | 24.23 | 4.99 | 1.88 |
| 16 | 29-Apr | 196.45 | 200.35 | 186.75 | 194.65 | 193.14 | -1.64 | 831.57 | 365,600 | 28.56 | 153,600 | 14.77 | 2.97 | 1.14 |
| 17 | 28-Apr | 198.00 | 207.00 | 192.50 | 197.90 | 199.34 | -4.67 | 845.46 | 856,000 | 66.87 | 488,000 | 46.92 | 9.73 | 3.64 |
| 18 | 25-Apr | 195.90 | 214.90 | 195.00 | 207.60 | 204.87 | 7.96 | 886.90 | 2,350,400 | 183.61 | 1,054,400 | 101.37 | 21.60 | 7.86 |
| 19 | 24-Apr | 163.40 | 195.00 | 163.40 | 192.30 | 179.31 | 17.26 | 821.53 | 2,451,200 | 191.49 | 1,145,600 | 110.14 | 20.54 | 8.54 |
| 20 | 23-Apr | 160.00 | 169.70 | 157.00 | 164.00 | 163.90 | 4.26 | 700.00 | 582,400 | 45.50 | 259,200 | 24.92 | 4.25 | 1.93 |
| 21 | 22-Apr | 155.80 | 158.00 | 151.80 | 157.30 | 155.76 | 3.15 | 672.01 | 78,400 | 6.12 | 67,200 | 6.46 | 1.05 | 0.50 |
| 22 | 21-Apr | 153.80 | 157.00 | 150.10 | 152.50 | 153.52 | 3.01 | 651.50 | 104,000 | 8.12 | 81,600 | 7.85 | 1.25 | 0.61 |
| 23 | 17-Apr | 147.00 | 151.00 | 147.00 | 148.05 | 149.64 | -0.07 | 632.49 | 81,600 | 6.37 | 46,400 | 4.46 | 0.69 | 0.35 |
| 24 | 16-Apr | 146.00 | 152.50 | 146.00 | 148.15 | 149.62 | 1.16 | 632.92 | 88,000 | 6.87 | 49,600 | 4.77 | 0.74 | 0.37 |
| 25 | 15-Apr | 146.85 | 155.00 | 144.00 | 146.45 | 148.79 | 2.13 | 625.65 | 131,200 | 10.25 | 78,400 | 7.54 | 1.17 | 0.58 |
| 26 | 11-Apr | 151.00 | 151.00 | 142.55 | 143.40 | 144.92 | 0.00 | 612.62 | 73,600 | 5.75 | 49,600 | 4.77 | 0.72 | 0.37 |
| 27 | 09-Apr | 146.00 | 147.00 | 141.10 | 143.40 | 143.25 | 0.42 | 612.62 | 35,200 | 2.75 | 22,400 | 2.15 | 0.32 | 0.17 |
| 28 | 08-Apr | 145.00 | 147.35 | 141.50 | 142.80 | 143.96 | 1.75 | 610.06 | 81,600 | 6.37 | 44,800 | 4.31 | 0.64 | 0.33 |
| 29 | 07-Apr | 142.00 | 143.40 | 136.05 | 140.35 | 139.66 | -10.23 | 599.59 | 196,800 | 15.37 | 131,200 | 12.61 | 1.83 | 0.98 |
| 30 | 04-Apr | 157.95 | 162.50 | 152.00 | 156.35 | 155.14 | -1.79 | 667.95 | 161,600 | 12.62 | 105,600 | 10.15 | 1.64 | 0.79 |
| 31 | 03-Apr | 149.90 | 165.90 | 149.90 | 159.20 | 159.03 | 7.82 | 680.12 | 697,600 | 54.50 | 358,400 | 34.46 | 5.70 | 2.67 |
| 32 | 02-Apr | 146.00 | 148.90 | 145.00 | 147.65 | 146.48 | 1.58 | 630.78 | 97,600 | 7.62 | 76,800 | 7.38 | 1.12 | 0.57 |
| 33 | 01-Apr | 144.00 | 148.80 | 142.00 | 145.35 | 144.95 | 0.80 | 620.96 | 102,400 | 8.00 | 67,200 | 6.46 | 0.97 | 0.50 |
| 34 | 28-Mar | 136.40 | 144.90 | 136.40 | 144.20 | 142.10 | 5.76 | 616.04 | 128,000 | 10.00 | 75,200 | 7.23 | 1.07 | 0.56 |
| 35 | 27-Mar | 145.20 | 145.60 | 135.10 | 136.35 | 141.81 | -5.90 | 582.51 | 230,400 | 18.00 | 169,600 | 16.31 | 2.41 | 1.26 |
| 36 | 26-Mar | 145.10 | 146.80 | 142.55 | 144.90 | 144.29 | -0.96 | 619.03 | 80,000 | 6.25 | 46,400 | 4.46 | 0.67 | 0.35 |
| 37 | 25-Mar | 148.15 | 150.90 | 141.25 | 146.30 | 145.76 | -0.71 | 625.01 | 144,000 | 11.25 | 96,000 | 9.23 | 1.40 | 0.72 |
| 38 | 24-Mar | 147.50 | 154.40 | 147.30 | 147.35 | 150.28 | 1.38 | 629.50 | 120,000 | 9.37 | 72,000 | 6.92 | 1.08 | 0.54 |
| 39 | 21-Mar | 146.50 | 148.10 | 143.50 | 145.35 | 146.65 | -1.06 | 620.96 | 158,400 | 12.37 | 124,800 | 12.00 | 1.83 | 0.93 |
| 40 | 20-Mar | 143.95 | 147.50 | 143.95 | 146.90 | 145.99 | 2.23 | 627.58 | 152,000 | 11.87 | 105,600 | 10.15 | 1.54 | 0.79 |
| 41 | 19-Mar | 139.05 | 144.20 | 139.00 | 143.70 | 142.28 | 2.75 | 613.91 | 182,400 | 14.25 | 113,600 | 10.92 | 1.62 | 0.85 |
| 42 | 18-Mar | 138.00 | 143.00 | 138.00 | 139.85 | 140.32 | 3.78 | 597.46 | 208,000 | 16.25 | 137,600 | 13.23 | 1.93 | 1.03 |
| 43 | 17-Mar | 136.20 | 139.00 | 133.00 | 134.75 | 135.44 | 0.71 | 575.67 | 155,200 | 12.12 | 110,400 | 10.61 | 1.50 | 0.82 |
| 44 | 13-Mar | 141.80 | 142.20 | 132.00 | 133.80 | 135.58 | -4.73 | 571.61 | 302,400 | 23.62 | 214,400 | 20.61 | 2.91 | 1.60 |
| 45 | 12-Mar | 141.00 | 143.20 | 130.00 | 140.45 | 137.79 | -0.50 | 600.02 | 465,600 | 36.37 | 337,600 | 32.46 | 4.65 | 2.52 |
| 46 | 11-Mar | 131.65 | 143.90 | 129.65 | 141.15 | 140.04 | 5.06 | 603.01 | 249,600 | 19.50 | 155,200 | 14.92 | 2.17 | 1.16 |
| 47 | 10-Mar | 146.40 | 147.00 | 133.05 | 134.35 | 138.45 | -7.76 | 573.96 | 220,800 | 17.25 | 153,600 | 14.77 | 2.13 | 1.14 |
| 48 | 07-Mar | 143.95 | 148.95 | 143.00 | 145.65 | 146.58 | 2.17 | 622.24 | 412,800 | 32.25 | 281,600 | 27.07 | 4.13 | 2.10 |
| 49 | 06-Mar | 137.60 | 144.80 | 133.30 | 142.55 | 139.16 | 8.49 | 608.99 | 793,600 | 62.00 | 422,400 | 40.61 | 5.88 | 3.15 |
| 50 | 05-Mar | 106.25 | 131.45 | 106.25 | 131.40 | 121.24 | 19.95 | 561.36 | 608,000 | 47.50 | 384,000 | 36.92 | 4.66 | 2.86 |
| 51 | 04-Mar | 110.10 | 115.90 | 108.50 | 109.55 | 111.79 | -6.29 | 468.01 | 592,000 | 46.25 | 414,400 | 39.84 | 4.63 | 3.09 |
| 52 | 03-Mar | 128.00 | 129.90 | 114.05 | 116.90 | 119.38 | -7.73 | 499.41 | 248,000 | 19.37 | 188,800 | 18.15 | 2.25 | 1.41 |
| 53 | 28-Feb | 128.00 | 128.00 | 125.00 | 126.70 | 126.21 | -2.12 | 541.28 | 48,000 | 3.75 | 38,400 | 3.69 | 0.48 | 0.29 |
| 54 | 27-Feb | 135.00 | 135.00 | 128.90 | 129.45 | 131.32 | -4.71 | 553.03 | 131,200 | 10.25 | 102,400 | 9.85 | 1.34 | 0.76 |
| 55 | 25-Feb | 138.00 | 138.00 | 135.00 | 135.85 | 136.46 | -0.66 | 580.37 | 41,600 | 3.25 | 36,800 | 3.54 | 0.50 | 0.27 |
| 56 | 24-Feb | 140.00 | 140.00 | 136.75 | 136.75 | 137.78 | -3.93 | 584.22 | 80,000 | 6.25 | 72,000 | 6.92 | 0.99 | 0.54 |
| 57 | 21-Feb | 146.70 | 148.00 | 142.00 | 142.35 | 144.10 | -1.69 | 608.14 | 88,000 | 6.87 | 73,600 | 7.08 | 1.06 | 0.55 |
| 58 | 20-Feb | 134.50 | 145.90 | 133.00 | 144.80 | 139.72 | 6.71 | 618.61 | 200,000 | 15.62 | 145,600 | 14.00 | 2.03 | 1.09 |
| 59 | 19-Feb | 130.80 | 138.00 | 130.80 | 135.70 | 135.93 | 6.02 | 579.73 | 128,000 | 10.00 | 92,800 | 8.92 | 1.26 | 0.69 |
| 60 | 18-Feb | 135.00 | 135.35 | 126.00 | 128.00 | 130.39 | -5.11 | 546.00 | 94,400 | 7.37 | 78,400 | 7.54 | 1.02 | 0.58 |
| 61 | 17-Feb | 135.00 | 138.20 | 133.00 | 134.90 | 135.81 | -1.24 | 576.31 | 73,600 | 5.75 | 65,600 | 6.31 | 0.89 | 0.49 |
| 62 | 14-Feb | 142.00 | 144.00 | 135.55 | 136.60 | 138.36 | -4.17 | 583.57 | 155,200 | 12.12 | 96,000 | 9.23 | 1.33 | 0.72 |
| 63 | 13-Feb | 146.80 | 148.00 | 142.30 | 142.55 | 144.73 | -1.55 | 608.99 | 44,800 | 3.50 | 32,000 | 3.08 | 0.46 | 0.24 |
| 64 | 12-Feb | 140.00 | 148.00 | 138.00 | 144.80 | 143.66 | 0.14 | 618.61 | 68,800 | 5.37 | 40,000 | 3.85 | 0.57 | 0.30 |
| 65 | 11-Feb | 148.00 | 149.00 | 142.00 | 144.60 | 145.09 | -5.21 | 617.75 | 208,000 | 16.25 | 134,400 | 12.92 | 1.95 | 1.00 |
| 66 | 10-Feb | 148.00 | 161.00 | 144.30 | 152.55 | 153.93 | 2.21 | 651.71 | 278,400 | 21.75 | 203,200 | 19.54 | 3.13 | 1.51 |
| 67 | 07-Feb | 150.50 | 152.00 | 147.10 | 149.25 | 148.96 | -1.09 | 637.62 | 96,000 | 7.50 | 57,600 | 5.54 | 0.86 | 0.43 |
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