| Macro-sector: Industrials | Band: 20 | High52 Price: 153.7 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5 | Low52 Price: 77.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 93,041,742 | Low52 Date: 22-Nov-2024 | SHP: 67.56 / 6.65 / 1.45 / 24.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 153.7 / 99.9 | Month: 116.45 / 99.9 | Week: 115.4 / 102.0 | Day: 113.99 / 104.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 110.70 | 111.49 | 105.20 | 106.56 | 107.78 | -3.71 | 991.45 | 317,944 | 1.47 | 123,757 | 1.44 | 1.33 | 0.55 |
| 2 | 03-Apr | 105.50 | 113.99 | 104.50 | 110.67 | 111.12 | 2.60 | 1,029.69 | 1,006,613 | 4.65 | 313,153 | 3.64 | 3.48 | 1.38 |
| 3 | 02-Apr | 104.97 | 108.74 | 103.50 | 107.87 | 106.84 | 3.76 | 1,003.64 | 381,766 | 1.76 | 149,348 | 1.74 | 1.60 | 0.66 |
| 4 | 01-Apr | 102.94 | 107.39 | 102.02 | 103.96 | 104.57 | 0.83 | 967.26 | 288,951 | 1.33 | 113,592 | 1.32 | 1.19 | 0.50 |
| 5 | 28-Mar | 105.00 | 108.30 | 102.00 | 103.10 | 105.06 | -2.65 | 959.26 | 494,035 | 2.28 | 251,150 | 2.92 | 2.64 | 1.11 |
| 6 | 27-Mar | 103.86 | 108.00 | 103.29 | 105.91 | 105.17 | 1.53 | 985.41 | 378,370 | 1.75 | 172,112 | 2.00 | 1.81 | 0.76 |
| 7 | 26-Mar | 106.50 | 108.80 | 103.99 | 104.31 | 106.22 | -2.54 | 970.52 | 286,606 | 1.32 | 115,860 | 1.35 | 1.23 | 0.51 |
| 8 | 25-Mar | 113.51 | 114.81 | 106.25 | 107.03 | 109.58 | -4.93 | 995.83 | 481,984 | 2.22 | 191,508 | 2.23 | 2.10 | 0.85 |
| 9 | 24-Mar | 113.95 | 115.40 | 111.40 | 112.58 | 113.08 | -0.27 | 1,047.46 | 473,959 | 2.19 | 160,576 | 1.87 | 1.82 | 0.71 |
| 10 | 21-Mar | 110.86 | 114.51 | 110.64 | 112.88 | 112.79 | 1.83 | 1,050.26 | 466,776 | 2.15 | 195,129 | 2.27 | 2.20 | 0.86 |
| 11 | 20-Mar | 114.79 | 116.45 | 110.40 | 110.85 | 112.79 | -2.95 | 1,031.37 | 485,108 | 2.24 | 161,350 | 1.88 | 1.82 | 0.71 |
| 12 | 19-Mar | 109.75 | 114.95 | 109.02 | 114.22 | 112.38 | 4.35 | 1,062.72 | 711,618 | 3.28 | 212,955 | 2.48 | 2.39 | 0.94 |
| 13 | 18-Mar | 102.00 | 110.95 | 101.61 | 109.46 | 106.19 | 8.08 | 1,018.43 | 629,137 | 2.90 | 316,273 | 3.68 | 3.36 | 1.40 |
| 14 | 17-Mar | 103.00 | 103.49 | 100.50 | 101.28 | 101.73 | -0.70 | 942.33 | 216,675 | 1.00 | 113,046 | 1.31 | 1.15 | 0.50 |
| 15 | 13-Mar | 105.32 | 105.94 | 101.50 | 101.99 | 103.21 | -2.29 | 948.93 | 234,272 | 1.08 | 109,295 | 1.27 | 1.13 | 0.48 |
| 16 | 12-Mar | 104.00 | 106.46 | 102.55 | 104.38 | 104.27 | 1.87 | 971.17 | 292,731 | 1.35 | 85,968 | 1.00 | 0.90 | 0.38 |
| 17 | 11-Mar | 100.10 | 105.60 | 100.10 | 102.46 | 102.29 | -0.73 | 953.31 | 581,322 | 2.68 | 194,141 | 2.26 | 1.99 | 0.86 |
| 18 | 10-Mar | 107.50 | 108.44 | 102.60 | 103.21 | 105.00 | -4.22 | 960.28 | 299,895 | 1.38 | 136,884 | 1.59 | 1.00 | 0.60 |
| 19 | 07-Mar | 109.00 | 111.50 | 107.21 | 107.76 | 109.38 | -1.09 | 1,002.62 | 471,263 | 2.17 | 157,614 | 1.83 | 1.72 | 0.70 |
| 20 | 06-Mar | 107.26 | 110.50 | 106.50 | 108.95 | 108.40 | 2.46 | 1,013.69 | 643,686 | 2.97 | 301,816 | 3.51 | 3.27 | 1.33 |
| 21 | 05-Mar | 103.21 | 108.30 | 103.21 | 106.33 | 106.63 | 1.83 | 989.31 | 506,136 | 2.34 | 251,220 | 2.92 | 2.68 | 1.11 |
| 22 | 04-Mar | 101.00 | 106.50 | 100.29 | 104.42 | 104.32 | 2.13 | 971.54 | 584,716 | 2.70 | 125,686 | 1.46 | 1.31 | 0.55 |
| 23 | 03-Mar | 106.80 | 107.69 | 99.90 | 102.24 | 102.56 | -2.95 | 951.26 | 704,454 | 3.25 | 165,978 | 1.93 | 1.70 | 0.73 |
| 24 | 28-Feb | 104.53 | 107.00 | 102.56 | 105.35 | 104.49 | -0.87 | 980.19 | 788,542 | 3.64 | 259,554 | 3.02 | 2.71 | 1.15 |
| 25 | 27-Feb | 109.70 | 110.34 | 105.11 | 106.27 | 106.73 | -3.23 | 988.75 | 374,650 | 1.73 | 136,308 | 1.59 | 1.45 | 0.60 |
| 26 | 25-Feb | 111.15 | 112.84 | 109.00 | 109.82 | 110.58 | 0.26 | 1,021.78 | 492,252 | 2.27 | 147,454 | 1.72 | 1.63 | 0.65 |
| 27 | 24-Feb | 106.00 | 111.00 | 103.55 | 109.53 | 107.44 | 1.16 | 1,019.09 | 646,618 | 2.98 | 152,272 | 1.77 | 1.64 | 0.67 |
| 28 | 21-Feb | 112.10 | 115.89 | 107.72 | 108.27 | 110.98 | -3.57 | 1,007.36 | 728,373 | 3.36 | 242,851 | 2.82 | 2.70 | 1.07 |
| 29 | 20-Feb | 111.25 | 114.00 | 109.31 | 112.28 | 111.69 | 0.88 | 1,044.67 | 595,307 | 2.75 | 144,981 | 1.69 | 1.62 | 0.64 |
| 30 | 19-Feb | 103.90 | 113.07 | 101.81 | 111.30 | 109.02 | 6.35 | 1,035.55 | 962,379 | 4.44 | 198,330 | 2.31 | 2.16 | 0.88 |
| 31 | 18-Feb | 108.31 | 109.28 | 102.66 | 104.65 | 105.68 | -3.67 | 973.68 | 789,445 | 3.64 | 169,692 | 1.97 | 1.79 | 0.75 |
| 32 | 17-Feb | 105.80 | 111.10 | 104.21 | 108.64 | 107.39 | 0.23 | 1,010.81 | 1,196,368 | 5.52 | 148,326 | 1.73 | 1.59 | 0.65 |
| 33 | 14-Feb | 113.90 | 114.39 | 104.68 | 108.39 | 108.17 | -4.14 | 1,008.48 | 948,771 | 4.38 | 229,328 | 2.67 | 2.48 | 1.01 |
| 34 | 13-Feb | 116.11 | 117.99 | 112.10 | 113.07 | 115.18 | -2.45 | 1,052.02 | 810,630 | 3.74 | 253,131 | 2.94 | 2.92 | 1.12 |
| 35 | 12-Feb | 112.13 | 116.50 | 104.76 | 115.91 | 111.35 | 4.21 | 1,078.45 | 1,561,512 | 7.21 | 237,269 | 2.76 | 2.64 | 1.05 |
| 36 | 11-Feb | 116.61 | 117.65 | 110.00 | 111.23 | 112.39 | -5.30 | 1,034.90 | 1,084,904 | 5.01 | 331,918 | 3.86 | 3.73 | 1.47 |
| 37 | 10-Feb | 117.00 | 122.00 | 113.69 | 117.46 | 118.22 | -6.74 | 1,092.87 | 1,678,554 | 7.75 | 524,511 | 6.10 | 6.20 | 2.32 |
| 38 | 07-Feb | 133.40 | 134.80 | 125.00 | 125.95 | 128.26 | -5.32 | 1,171.86 | 1,108,543 | 5.12 | 394,789 | 4.59 | 5.06 | 1.74 |
| 39 | 06-Feb | 134.40 | 135.87 | 131.42 | 133.03 | 133.62 | 0.20 | 1,237.73 | 1,280,580 | 5.91 | 326,927 | 3.80 | 4.37 | 1.44 |
| 40 | 05-Feb | 127.30 | 135.05 | 127.00 | 132.77 | 131.89 | 5.22 | 1,235.32 | 2,032,658 | 9.38 | 574,760 | 6.69 | 7.58 | 2.54 |
| 41 | 04-Feb | 124.20 | 127.35 | 121.62 | 126.18 | 124.89 | 2.76 | 1,174.00 | 1,076,149 | 4.97 | 253,740 | 2.95 | 3.17 | 1.12 |
| 42 | 03-Feb | 124.80 | 126.80 | 121.23 | 122.79 | 123.59 | -2.08 | 1,142.46 | 625,976 | 2.89 | 173,699 | 2.02 | 2.15 | 0.77 |
| 43 | 01-Feb | 129.38 | 131.25 | 121.60 | 125.40 | 126.98 | -2.52 | 1,166.74 | 1,002,408 | 4.63 | 315,482 | 3.67 | 4.01 | 1.39 |
| 44 | 31-Jan | 128.90 | 132.25 | 127.15 | 128.64 | 129.43 | 0.77 | 1,196.89 | 994,233 | 4.59 | 316,460 | 3.68 | 4.10 | 1.40 |
| 45 | 30-Jan | 127.60 | 131.85 | 126.14 | 127.66 | 128.96 | 0.71 | 1,187.77 | 929,808 | 4.29 | 268,982 | 3.13 | 3.47 | 1.19 |
| 46 | 29-Jan | 125.00 | 130.00 | 125.00 | 126.76 | 127.41 | 2.42 | 1,179.40 | 898,964 | 4.15 | 233,252 | 2.71 | 2.97 | 1.03 |
| 47 | 28-Jan | 122.59 | 128.75 | 118.35 | 123.77 | 124.02 | 2.22 | 1,151.58 | 1,769,478 | 8.17 | 390,939 | 4.55 | 4.85 | 1.73 |
| 48 | 27-Jan | 130.00 | 130.00 | 118.20 | 121.08 | 122.44 | -7.94 | 1,126.55 | 1,942,535 | 8.97 | 848,025 | 9.86 | 10.38 | 3.74 |
| 49 | 24-Jan | 136.20 | 139.90 | 130.20 | 131.53 | 134.08 | -2.95 | 1,223.78 | 996,625 | 4.60 | 334,150 | 3.89 | 4.48 | 1.48 |
| 50 | 23-Jan | 135.00 | 141.98 | 134.01 | 135.53 | 138.59 | 1.42 | 1,260.99 | 2,717,465 | 12.54 | 752,596 | 8.75 | 10.43 | 3.32 |
| 51 | 22-Jan | 135.24 | 136.10 | 124.50 | 133.60 | 131.35 | -0.46 | 1,243.04 | 1,884,495 | 8.70 | 524,535 | 6.10 | 6.89 | 2.32 |
| 52 | 21-Jan | 135.10 | 143.50 | 132.45 | 134.22 | 137.99 | 0.25 | 1,248.81 | 4,528,592 | 20.90 | 1,013,528 | 11.79 | 13.99 | 4.48 |
| 53 | 20-Jan | 133.50 | 138.40 | 131.00 | 133.88 | 134.01 | 1.25 | 1,245.64 | 2,035,577 | 9.39 | 696,347 | 8.10 | 9.33 | 3.07 |
| 54 | 17-Jan | 131.30 | 136.40 | 129.61 | 132.20 | 133.22 | 1.11 | 1,230.01 | 2,631,097 | 12.14 | 761,175 | 8.85 | 10.14 | 3.36 |
| 55 | 16-Jan | 125.05 | 136.07 | 124.55 | 130.73 | 131.78 | 6.02 | 1,216.33 | 4,807,269 | 22.19 | 1,248,705 | 14.53 | 16.46 | 5.51 |
| 56 | 15-Jan | 128.51 | 130.50 | 121.90 | 122.86 | 124.79 | -3.60 | 1,143.11 | 1,194,312 | 5.51 | 457,646 | 5.32 | 5.71 | 2.02 |
| 57 | 14-Jan | 118.99 | 129.47 | 118.36 | 127.28 | 124.51 | 6.75 | 1,184.24 | 2,016,706 | 9.31 | 582,649 | 6.78 | 7.25 | 2.57 |
| 58 | 13-Jan | 127.49 | 131.26 | 115.65 | 118.69 | 122.14 | -10.27 | 1,104.31 | 3,162,312 | 14.59 | 1,169,926 | 13.61 | 14.29 | 5.17 |
| 59 | 10-Jan | 136.00 | 136.70 | 128.10 | 130.88 | 131.99 | -5.14 | 1,217.73 | 2,178,965 | 10.06 | 547,481 | 6.37 | 7.23 | 2.42 |
| 60 | 09-Jan | 146.88 | 146.88 | 135.90 | 137.61 | 140.27 | -6.75 | 1,280.35 | 2,459,338 | 11.35 | 982,334 | 11.43 | 13.78 | 4.34 |
| 61 | 08-Jan | 145.00 | 153.70 | 142.25 | 146.90 | 147.00 | 3.22 | 1,366.78 | 9,726,564 | 44.89 | 1,556,814 | 18.11 | 22.00 | 6.87 |
| 62 | 07-Jan | 128.76 | 145.99 | 128.01 | 142.17 | 138.25 | 10.52 | 1,322.77 | 6,420,672 | 29.63 | 1,820,287 | 21.17 | 25.17 | 8.04 |
| 63 | 06-Jan | 134.48 | 139.32 | 125.65 | 127.21 | 133.19 | -5.16 | 1,183.58 | 4,151,301 | 19.16 | 988,323 | 11.50 | 13.16 | 4.36 |
| 64 | 03-Jan | 131.26 | 135.55 | 129.01 | 133.77 | 132.24 | 1.80 | 1,244.62 | 2,800,350 | 12.92 | 694,012 | 8.07 | 9.18 | 3.06 |
| 65 | 02-Jan | 133.94 | 134.70 | 130.50 | 131.36 | 132.25 | -1.74 | 1,222.20 | 1,592,246 | 7.35 | 478,095 | 5.56 | 6.32 | 2.11 |
| 66 | 01-Jan | 133.50 | 138.90 | 130.61 | 133.64 | 134.20 | 0.13 | 1,243.41 | 3,814,548 | 17.60 | 828,788 | 9.64 | 11.12 | 3.66 |
| 67 | 31-Dec | 128.96 | 134.85 | 126.00 | 133.46 | 131.34 | 2.99 | 1,241.74 | 4,595,040 | 21.21 | 931,282 | 10.83 | 12.23 | 4.11 |
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