| Macro-sector: Industrials | Band: 20 | High52 Price: 169.85 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,600 | High52 Date: | Bumper: 149.9; Drift%: 5.84 |
| 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 / 0.92 / 8.58 / 31.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 174.4 / 106.25 | Month: 154.4 / 106.25 | Week: 154.4 / 135.1 | Day: 165.9 / 149.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 157.95 | 162.50 | 152.00 | 156.35 | 155.14 | -1.79 | 667.95 | 161,600 | 2.02 | 105,600 | 2.28 | 1.64 | 0.79 |
| 2 | 03-Apr | 149.90 | 165.90 | 149.90 | 159.20 | 159.03 | 7.82 | 680.12 | 697,600 | 8.72 | 358,400 | 7.72 | 5.70 | 2.67 |
| 3 | 02-Apr | 146.00 | 148.90 | 145.00 | 147.65 | 146.48 | 1.58 | 630.78 | 97,600 | 1.22 | 76,800 | 1.66 | 1.12 | 0.57 |
| 4 | 01-Apr | 144.00 | 148.80 | 142.00 | 145.35 | 144.95 | 0.80 | 620.96 | 102,400 | 1.28 | 67,200 | 1.45 | 0.97 | 0.50 |
| 5 | 28-Mar | 136.40 | 144.90 | 136.40 | 144.20 | 142.10 | 5.76 | 616.04 | 128,000 | 1.60 | 75,200 | 1.62 | 1.07 | 0.56 |
| 6 | 27-Mar | 145.20 | 145.60 | 135.10 | 136.35 | 141.81 | -5.90 | 582.51 | 230,400 | 2.88 | 169,600 | 3.66 | 2.41 | 1.26 |
| 7 | 26-Mar | 145.10 | 146.80 | 142.55 | 144.90 | 144.29 | -0.96 | 619.03 | 80,000 | 1.00 | 46,400 | 1.00 | 0.67 | 0.35 |
| 8 | 25-Mar | 148.15 | 150.90 | 141.25 | 146.30 | 145.76 | -0.71 | 625.01 | 144,000 | 1.80 | 96,000 | 2.07 | 1.40 | 0.72 |
| 9 | 24-Mar | 147.50 | 154.40 | 147.30 | 147.35 | 150.28 | 1.38 | 629.50 | 120,000 | 1.50 | 72,000 | 1.55 | 1.08 | 0.54 |
| 10 | 21-Mar | 146.50 | 148.10 | 143.50 | 145.35 | 146.65 | -1.06 | 620.96 | 158,400 | 1.98 | 124,800 | 2.69 | 1.83 | 0.93 |
| 11 | 20-Mar | 143.95 | 147.50 | 143.95 | 146.90 | 145.99 | 2.23 | 627.58 | 152,000 | 1.90 | 105,600 | 2.28 | 1.54 | 0.79 |
| 12 | 19-Mar | 139.05 | 144.20 | 139.00 | 143.70 | 142.28 | 2.75 | 613.91 | 182,400 | 2.28 | 113,600 | 2.45 | 1.62 | 0.85 |
| 13 | 18-Mar | 138.00 | 143.00 | 138.00 | 139.85 | 140.32 | 3.78 | 597.46 | 208,000 | 2.60 | 137,600 | 2.97 | 1.93 | 1.03 |
| 14 | 17-Mar | 136.20 | 139.00 | 133.00 | 134.75 | 135.44 | 0.71 | 575.67 | 155,200 | 1.94 | 110,400 | 2.38 | 1.50 | 0.82 |
| 15 | 13-Mar | 141.80 | 142.20 | 132.00 | 133.80 | 135.58 | -4.73 | 571.61 | 302,400 | 3.78 | 214,400 | 4.62 | 2.91 | 1.60 |
| 16 | 12-Mar | 141.00 | 143.20 | 130.00 | 140.45 | 137.79 | -0.50 | 600.02 | 465,600 | 5.82 | 337,600 | 7.28 | 4.65 | 2.52 |
| 17 | 11-Mar | 131.65 | 143.90 | 129.65 | 141.15 | 140.04 | 5.06 | 603.01 | 249,600 | 3.12 | 155,200 | 3.34 | 2.17 | 1.16 |
| 18 | 10-Mar | 146.40 | 147.00 | 133.05 | 134.35 | 138.45 | -7.76 | 573.96 | 220,800 | 2.76 | 153,600 | 3.31 | 2.13 | 1.14 |
| 19 | 07-Mar | 143.95 | 148.95 | 143.00 | 145.65 | 146.58 | 2.17 | 622.24 | 412,800 | 5.16 | 281,600 | 6.07 | 4.13 | 2.10 |
| 20 | 06-Mar | 137.60 | 144.80 | 133.30 | 142.55 | 139.16 | 8.49 | 608.99 | 793,600 | 9.92 | 422,400 | 9.10 | 5.88 | 3.15 |
| 21 | 05-Mar | 106.25 | 131.45 | 106.25 | 131.40 | 121.24 | 19.95 | 561.36 | 608,000 | 7.60 | 384,000 | 8.28 | 4.66 | 2.86 |
| 22 | 04-Mar | 110.10 | 115.90 | 108.50 | 109.55 | 111.79 | -6.29 | 468.01 | 592,000 | 7.40 | 414,400 | 8.93 | 4.63 | 3.09 |
| 23 | 03-Mar | 128.00 | 129.90 | 114.05 | 116.90 | 119.38 | -7.73 | 499.41 | 248,000 | 3.10 | 188,800 | 4.07 | 2.25 | 1.41 |
| 24 | 28-Feb | 128.00 | 128.00 | 125.00 | 126.70 | 126.21 | -2.12 | 541.28 | 48,000 | 0.60 | 38,400 | 0.83 | 0.48 | 0.29 |
| 25 | 27-Feb | 135.00 | 135.00 | 128.90 | 129.45 | 131.32 | -4.71 | 553.03 | 131,200 | 1.64 | 102,400 | 2.21 | 1.34 | 0.76 |
| 26 | 25-Feb | 138.00 | 138.00 | 135.00 | 135.85 | 136.46 | -0.66 | 580.37 | 41,600 | 0.52 | 36,800 | 0.79 | 0.50 | 0.27 |
| 27 | 24-Feb | 140.00 | 140.00 | 136.75 | 136.75 | 137.78 | -3.93 | 584.22 | 80,000 | 1.00 | 72,000 | 1.55 | 0.99 | 0.54 |
| 28 | 21-Feb | 146.70 | 148.00 | 142.00 | 142.35 | 144.10 | -1.69 | 608.14 | 88,000 | 1.10 | 73,600 | 1.59 | 1.06 | 0.55 |
| 29 | 20-Feb | 134.50 | 145.90 | 133.00 | 144.80 | 139.72 | 6.71 | 618.61 | 200,000 | 2.50 | 145,600 | 3.14 | 2.03 | 1.09 |
| 30 | 19-Feb | 130.80 | 138.00 | 130.80 | 135.70 | 135.93 | 6.02 | 579.73 | 128,000 | 1.60 | 92,800 | 2.00 | 1.26 | 0.69 |
| 31 | 18-Feb | 135.00 | 135.35 | 126.00 | 128.00 | 130.39 | -5.11 | 546.00 | 94,400 | 1.18 | 78,400 | 1.69 | 1.02 | 0.58 |
| 32 | 17-Feb | 135.00 | 138.20 | 133.00 | 134.90 | 135.81 | -1.24 | 576.31 | 73,600 | 0.92 | 65,600 | 1.41 | 0.89 | 0.49 |
| 33 | 14-Feb | 142.00 | 144.00 | 135.55 | 136.60 | 138.36 | -4.17 | 583.57 | 155,200 | 1.94 | 96,000 | 2.07 | 1.33 | 0.72 |
| 34 | 13-Feb | 146.80 | 148.00 | 142.30 | 142.55 | 144.73 | -1.55 | 608.99 | 44,800 | 0.56 | 32,000 | 0.69 | 0.46 | 0.24 |
| 35 | 12-Feb | 140.00 | 148.00 | 138.00 | 144.80 | 143.66 | 0.14 | 618.61 | 68,800 | 0.86 | 40,000 | 0.86 | 0.57 | 0.30 |
| 36 | 11-Feb | 148.00 | 149.00 | 142.00 | 144.60 | 145.09 | -5.21 | 617.75 | 208,000 | 2.60 | 134,400 | 2.90 | 1.95 | 1.00 |
| 37 | 10-Feb | 148.00 | 161.00 | 144.30 | 152.55 | 153.93 | 2.21 | 651.71 | 278,400 | 3.48 | 203,200 | 4.38 | 3.13 | 1.51 |
| 38 | 07-Feb | 150.50 | 152.00 | 147.10 | 149.25 | 148.96 | -1.09 | 637.62 | 96,000 | 1.20 | 57,600 | 1.24 | 0.86 | 0.43 |
| 39 | 06-Feb | 164.90 | 164.90 | 149.10 | 150.90 | 154.11 | -5.18 | 644.67 | 131,200 | 1.64 | 96,000 | 2.07 | 1.48 | 0.72 |
| 40 | 05-Feb | 143.95 | 162.50 | 143.50 | 159.15 | 155.20 | 12.39 | 679.91 | 772,800 | 9.66 | 576,000 | 12.41 | 8.94 | 4.29 |
| 41 | 04-Feb | 144.95 | 145.00 | 140.30 | 141.60 | 142.67 | 0.32 | 604.93 | 28,800 | 0.36 | 16,000 | 0.34 | 0.23 | 0.12 |
| 42 | 03-Feb | 145.00 | 146.95 | 140.10 | 141.15 | 142.73 | -3.85 | 603.01 | 33,600 | 0.42 | 25,600 | 0.55 | 0.37 | 0.19 |
| 43 | 01-Feb | 151.10 | 152.00 | 145.30 | 146.80 | 148.42 | -2.91 | 627.15 | 41,600 | 0.52 | 28,800 | 0.62 | 0.43 | 0.21 |
| 44 | 31-Jan | 141.00 | 153.50 | 140.60 | 151.20 | 148.46 | 6.29 | 645.95 | 148,800 | 1.86 | 107,200 | 2.31 | 1.59 | 0.80 |
| 45 | 30-Jan | 142.00 | 146.35 | 141.15 | 142.25 | 143.45 | 0.78 | 607.71 | 83,200 | 1.04 | 73,600 | 1.59 | 1.06 | 0.55 |
| 46 | 29-Jan | 135.00 | 142.70 | 135.00 | 141.15 | 138.57 | 5.45 | 603.01 | 112,000 | 1.40 | 52,800 | 1.14 | 0.73 | 0.39 |
| 47 | 28-Jan | 143.30 | 145.80 | 130.00 | 133.85 | 134.90 | -6.72 | 571.83 | 350,400 | 4.38 | 225,600 | 4.86 | 3.04 | 1.68 |
| 48 | 27-Jan | 151.00 | 151.00 | 135.00 | 143.50 | 142.43 | -6.39 | 613.05 | 256,000 | 3.20 | 168,000 | 3.62 | 2.39 | 1.25 |
| 49 | 24-Jan | 151.50 | 161.70 | 149.45 | 153.30 | 155.93 | 2.03 | 654.92 | 491,200 | 6.14 | 372,800 | 8.03 | 5.81 | 2.78 |
| 50 | 23-Jan | 155.50 | 155.75 | 150.00 | 150.25 | 152.91 | -0.97 | 641.89 | 96,000 | 1.20 | 67,200 | 1.45 | 1.03 | 0.50 |
| 51 | 22-Jan | 148.50 | 161.00 | 145.05 | 151.70 | 154.53 | 2.44 | 648.08 | 380,800 | 4.76 | 278,400 | 6.00 | 4.30 | 2.07 |
| 52 | 21-Jan | 150.70 | 152.90 | 145.00 | 148.00 | 148.56 | -2.50 | 632.00 | 56,000 | 0.70 | 38,400 | 0.83 | 0.57 | 0.29 |
| 53 | 20-Jan | 151.10 | 154.00 | 150.80 | 151.70 | 152.41 | -0.13 | 648.08 | 81,600 | 1.02 | 46,400 | 1.00 | 0.71 | 0.35 |
| 54 | 17-Jan | 157.00 | 157.00 | 151.75 | 151.90 | 153.26 | -1.15 | 648.94 | 115,200 | 1.44 | 75,200 | 1.62 | 1.15 | 0.56 |
| 55 | 16-Jan | 145.55 | 156.25 | 143.95 | 153.65 | 150.12 | 5.63 | 656.41 | 132,800 | 1.66 | 94,400 | 2.03 | 1.42 | 0.70 |
| 56 | 15-Jan | 141.70 | 146.75 | 141.00 | 145.00 | 143.29 | 1.52 | 619.00 | 94,400 | 1.18 | 83,200 | 1.79 | 1.19 | 0.62 |
| 57 | 14-Jan | 136.95 | 143.90 | 134.65 | 142.80 | 138.94 | 6.51 | 610.06 | 92,800 | 1.16 | 62,400 | 1.34 | 0.87 | 0.47 |
| 58 | 13-Jan | 145.80 | 145.80 | 129.00 | 133.50 | 135.16 | -9.66 | 570.33 | 257,600 | 3.22 | 164,800 | 3.55 | 2.23 | 1.23 |
| 59 | 10-Jan | 151.50 | 152.00 | 146.00 | 146.40 | 148.43 | -4.68 | 625.44 | 230,400 | 2.88 | 132,800 | 2.86 | 1.97 | 0.99 |
| 60 | 09-Jan | 154.95 | 155.80 | 152.75 | 153.25 | 154.03 | -1.21 | 654.71 | 112,000 | 1.40 | 76,800 | 1.66 | 1.18 | 0.57 |
| 61 | 08-Jan | 159.00 | 159.00 | 153.00 | 155.10 | 155.61 | -1.10 | 662.61 | 225,600 | 2.82 | 142,400 | 3.07 | 2.22 | 1.06 |
| 62 | 07-Jan | 156.80 | 160.40 | 154.10 | 156.80 | 156.99 | 1.56 | 669.87 | 214,400 | 2.68 | 115,200 | 2.48 | 1.81 | 0.86 |
| 63 | 06-Jan | 169.95 | 174.40 | 153.00 | 154.35 | 160.71 | -8.84 | 659.40 | 640,000 | 8.00 | 340,800 | 7.34 | 5.48 | 2.54 |
| 64 | 03-Jan | 155.00 | 169.50 | 152.90 | 168.00 | 161.54 | 7.14 | 717.00 | 1,008,000 | 12.60 | 491,200 | 10.59 | 7.93 | 3.66 |
| 65 | 02-Jan | 160.00 | 160.00 | 154.20 | 156.00 | 157.48 | -2.95 | 666.00 | 236,800 | 2.96 | 164,800 | 3.55 | 2.60 | 1.23 |
| 66 | 01-Jan | 157.10 | 162.40 | 152.20 | 160.60 | 157.23 | 1.71 | 686.11 | 241,600 | 3.02 | 134,400 | 2.90 | 2.11 | 1.00 |
| 67 | 31-Dec | 161.10 | 163.00 | 153.45 | 157.85 | 157.63 | -4.24 | 674.36 | 286,400 | 3.58 | 192,000 | 4.14 | 3.03 | 1.43 |
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