| Macro-sector: Industrials | Band: 20 | High52 Price: 1,860.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 26-Jun-2024 | Bumper: 1,060.0; Drift%: 17.32 |
| Industry: Construction | Face Value: 5 | Low52 Price: 901.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 96,740,307 | Low52 Date: 17-Mar-2025 | SHP: 74.7 / 2.84 / 19.17 / 3.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.76 | ||||
| High/Low Price | Quarter: 1,485.0 / 901.0 | Month: 1,089.5 / 901.0 | Week: 1,225.6 / 1,060.0 | Day: 1,321.0 / 1,278.0 | Float67: 1.30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,289.00 | 1,321.00 | 1,278.00 | 1,282.10 | 1,299.74 | -0.54 | 12,403.07 | 43,044 | 2.40 | 15,492 | 2.09 | 2.01 | 0.49 |
| 2 | 21-May | 1,270.80 | 1,299.00 | 1,260.40 | 1,289.10 | 1,282.32 | 1.86 | 12,470.79 | 35,642 | 1.98 | 11,648 | 1.57 | 1.49 | 0.37 |
| 3 | 20-May | 1,327.00 | 1,334.90 | 1,250.10 | 1,265.60 | 1,286.02 | -4.78 | 12,243.45 | 78,415 | 4.36 | 28,552 | 3.85 | 3.67 | 0.90 |
| 4 | 19-May | 1,225.00 | 1,347.00 | 1,217.00 | 1,329.20 | 1,304.50 | 10.04 | 12,858.72 | 414,747 | 23.08 | 69,406 | 9.35 | 9.05 | 2.42 |
| 5 | 16-May | 1,180.00 | 1,225.60 | 1,163.10 | 1,207.90 | 1,197.05 | 5.59 | 11,685.26 | 172,785 | 9.61 | 44,395 | 5.98 | 5.31 | 1.55 |
| 6 | 15-May | 1,160.00 | 1,160.00 | 1,137.60 | 1,144.00 | 1,147.52 | 0.13 | 11,067.00 | 23,800 | 1.32 | 12,047 | 1.62 | 1.38 | 0.42 |
| 7 | 14-May | 1,120.00 | 1,149.10 | 1,105.90 | 1,142.50 | 1,135.51 | 1.38 | 11,052.58 | 38,415 | 2.14 | 20,429 | 2.75 | 2.32 | 0.71 |
| 8 | 13-May | 1,100.00 | 1,133.00 | 1,091.20 | 1,127.00 | 1,117.61 | 2.45 | 10,902.00 | 32,120 | 1.79 | 13,085 | 1.76 | 1.46 | 0.46 |
| 9 | 12-May | 1,060.00 | 1,109.40 | 1,060.00 | 1,100.10 | 1,091.62 | 5.01 | 10,642.40 | 36,522 | 2.03 | 16,732 | 2.25 | 1.83 | 0.58 |
| 10 | 09-May | 1,035.00 | 1,053.70 | 1,025.10 | 1,047.60 | 1,041.97 | -1.58 | 10,134.51 | 26,453 | 1.47 | 12,929 | 1.74 | 1.35 | 0.45 |
| 11 | 08-May | 1,068.10 | 1,079.30 | 1,050.00 | 1,064.40 | 1,067.91 | -0.35 | 10,297.04 | 27,830 | 1.55 | 14,300 | 1.93 | 1.53 | 0.50 |
| 12 | 07-May | 1,057.40 | 1,070.70 | 1,025.00 | 1,068.10 | 1,061.69 | -0.70 | 10,332.83 | 30,203 | 1.68 | 13,474 | 1.82 | 1.43 | 0.47 |
| 13 | 06-May | 1,096.00 | 1,115.20 | 1,071.10 | 1,075.60 | 1,083.93 | 0.57 | 10,405.39 | 127,115 | 7.07 | 32,769 | 4.42 | 3.55 | 1.14 |
| 14 | 05-May | 1,069.80 | 1,075.00 | 1,045.50 | 1,069.50 | 1,063.52 | 1.64 | 10,346.38 | 17,970 | 1.00 | 7,421 | 1.00 | 0.79 | 0.26 |
| 15 | 02-May | 1,058.90 | 1,060.90 | 1,033.10 | 1,052.20 | 1,048.14 | 1.36 | 10,179.02 | 50,633 | 2.82 | 18,728 | 2.52 | 1.96 | 0.65 |
| 16 | 30-Apr | 1,076.60 | 1,076.60 | 1,032.80 | 1,038.10 | 1,054.59 | -4.11 | 10,042.61 | 30,926 | 1.72 | 13,371 | 1.80 | 1.41 | 0.47 |
| 17 | 29-Apr | 1,079.30 | 1,095.00 | 1,075.60 | 1,082.60 | 1,085.87 | 0.65 | 10,473.11 | 32,683 | 1.82 | 12,587 | 1.70 | 1.37 | 0.44 |
| 18 | 28-Apr | 1,057.90 | 1,086.00 | 1,054.00 | 1,075.60 | 1,072.29 | 1.12 | 10,405.39 | 26,077 | 1.45 | 8,592 | 1.16 | 0.92 | 0.30 |
| 19 | 25-Apr | 1,109.30 | 1,115.20 | 1,053.60 | 1,063.70 | 1,078.05 | -4.53 | 10,290.27 | 70,320 | 3.91 | 35,663 | 4.81 | 3.84 | 1.24 |
| 20 | 24-Apr | 1,112.00 | 1,124.30 | 1,104.20 | 1,114.20 | 1,116.66 | 0.76 | 10,778.81 | 18,462 | 1.03 | 8,327 | 1.12 | 0.93 | 0.29 |
| 21 | 23-Apr | 1,121.00 | 1,129.60 | 1,092.50 | 1,105.80 | 1,106.23 | -1.31 | 10,697.54 | 29,887 | 1.66 | 8,816 | 1.19 | 0.98 | 0.31 |
| 22 | 22-Apr | 1,116.70 | 1,132.00 | 1,102.40 | 1,120.50 | 1,120.49 | 1.03 | 10,839.75 | 26,061 | 1.45 | 10,013 | 1.35 | 1.12 | 0.35 |
| 23 | 21-Apr | 1,099.90 | 1,120.00 | 1,090.00 | 1,109.10 | 1,106.72 | 1.93 | 10,729.47 | 43,762 | 2.44 | 17,184 | 2.32 | 1.90 | 0.60 |
| 24 | 17-Apr | 1,089.30 | 1,101.00 | 1,080.20 | 1,088.10 | 1,089.71 | -0.04 | 10,526.31 | 26,822 | 1.49 | 9,574 | 1.29 | 1.04 | 0.33 |
| 25 | 16-Apr | 1,085.50 | 1,103.20 | 1,079.60 | 1,088.50 | 1,089.00 | -0.46 | 10,530.18 | 38,789 | 2.16 | 15,570 | 2.10 | 1.00 | 0.54 |
| 26 | 15-Apr | 1,099.00 | 1,109.00 | 1,080.70 | 1,093.50 | 1,092.28 | 1.90 | 10,578.55 | 44,275 | 2.46 | 22,315 | 3.01 | 2.44 | 0.78 |
| 27 | 11-Apr | 1,042.00 | 1,075.00 | 1,042.00 | 1,073.10 | 1,064.96 | 3.16 | 10,381.20 | 59,231 | 3.30 | 31,658 | 4.27 | 3.37 | 1.10 |
| 28 | 09-Apr | 1,017.50 | 1,044.45 | 1,006.00 | 1,040.25 | 1,028.59 | 1.68 | 10,063.41 | 34,094 | 1.90 | 15,624 | 2.11 | 1.61 | 0.54 |
| 29 | 08-Apr | 1,029.95 | 1,033.70 | 1,013.45 | 1,023.10 | 1,021.78 | 1.76 | 9,897.50 | 29,092 | 1.62 | 9,778 | 1.32 | 1.00 | 0.34 |
| 30 | 07-Apr | 920.70 | 1,011.45 | 920.70 | 1,005.45 | 990.93 | -3.30 | 9,726.75 | 73,175 | 4.07 | 27,722 | 3.74 | 2.75 | 0.96 |
| 31 | 04-Apr | 1,090.00 | 1,097.00 | 1,032.05 | 1,039.75 | 1,061.07 | -3.58 | 10,058.57 | 84,466 | 4.70 | 23,180 | 3.12 | 2.46 | 0.81 |
| 32 | 03-Apr | 1,061.70 | 1,085.00 | 1,056.60 | 1,078.35 | 1,075.98 | 1.01 | 10,431.99 | 53,239 | 2.96 | 29,911 | 4.03 | 3.22 | 1.04 |
| 33 | 02-Apr | 1,040.00 | 1,072.00 | 1,033.05 | 1,067.60 | 1,062.13 | 1.78 | 10,328.00 | 59,061 | 3.29 | 19,962 | 2.69 | 2.12 | 0.69 |
| 34 | 01-Apr | 1,039.65 | 1,064.90 | 1,035.00 | 1,048.95 | 1,050.16 | 0.58 | 10,147.57 | 50,936 | 2.83 | 14,831 | 2.00 | 1.56 | 0.52 |
| 35 | 28-Mar | 1,038.65 | 1,053.95 | 1,015.60 | 1,042.95 | 1,039.01 | -0.02 | 10,089.53 | 140,961 | 7.84 | 59,993 | 8.08 | 6.23 | 2.09 |
| 36 | 27-Mar | 1,027.80 | 1,089.50 | 1,009.05 | 1,043.20 | 1,049.12 | 0.90 | 10,091.95 | 273,186 | 15.20 | 130,390 | 17.57 | 13.68 | 4.54 |
| 37 | 26-Mar | 1,025.10 | 1,040.05 | 1,012.00 | 1,033.85 | 1,030.48 | 0.33 | 10,001.50 | 101,421 | 5.64 | 36,216 | 4.88 | 3.73 | 1.26 |
| 38 | 25-Mar | 1,056.35 | 1,056.35 | 1,015.10 | 1,030.50 | 1,029.56 | -0.98 | 9,969.09 | 80,157 | 4.46 | 33,164 | 4.47 | 3.41 | 1.15 |
| 39 | 24-Mar | 1,019.75 | 1,076.45 | 1,019.75 | 1,040.75 | 1,052.22 | 2.06 | 10,068.25 | 176,701 | 9.83 | 61,247 | 8.25 | 6.44 | 2.13 |
| 40 | 21-Mar | 1,011.75 | 1,034.45 | 987.00 | 1,019.75 | 1,022.32 | 0.70 | 9,865.09 | 151,106 | 8.41 | 50,323 | 6.78 | 5.14 | 1.75 |
| 41 | 20-Mar | 1,022.80 | 1,025.95 | 990.10 | 1,012.65 | 1,010.29 | -1.31 | 9,796.41 | 324,419 | 18.05 | 60,018 | 8.09 | 6.06 | 2.09 |
| 42 | 19-Mar | 1,000.00 | 1,075.00 | 982.00 | 1,026.10 | 1,042.63 | 9.08 | 9,926.52 | 6,366,466 | 354.26 | 241,631 | 32.56 | 25.19 | 8.41 |
| 43 | 18-Mar | 921.00 | 947.70 | 909.00 | 940.65 | 934.10 | 3.57 | 9,099.88 | 224,306 | 12.48 | 76,649 | 10.33 | 7.16 | 2.67 |
| 44 | 17-Mar | 1,020.00 | 1,025.65 | 901.00 | 908.25 | 944.15 | -5.30 | 8,786.44 | 1,325,995 | 73.79 | 335,327 | 45.18 | 31.66 | 11.67 |
| 45 | 13-Mar | 980.60 | 986.20 | 955.00 | 959.05 | 960.55 | -3.18 | 9,277.88 | 136,197 | 7.58 | 78,954 | 10.64 | 7.58 | 2.75 |
| 46 | 12-Mar | 1,010.25 | 1,010.95 | 986.15 | 990.55 | 997.92 | -0.97 | 9,582.61 | 94,425 | 5.25 | 62,298 | 8.39 | 6.22 | 2.17 |
| 47 | 11-Mar | 1,015.00 | 1,018.00 | 981.40 | 1,000.30 | 999.98 | -1.37 | 9,676.93 | 81,021 | 4.51 | 37,576 | 5.06 | 3.76 | 1.31 |
| 48 | 10-Mar | 1,027.00 | 1,058.90 | 1,007.55 | 1,014.15 | 1,020.53 | -2.04 | 9,810.92 | 109,787 | 6.11 | 51,798 | 6.98 | 5.29 | 1.80 |
| 49 | 07-Mar | 1,039.95 | 1,045.00 | 1,029.55 | 1,035.25 | 1,036.84 | 1.14 | 10,015.04 | 53,330 | 2.97 | 23,054 | 3.11 | 2.39 | 0.80 |
| 50 | 06-Mar | 1,003.15 | 1,027.30 | 996.00 | 1,023.55 | 1,014.59 | 1.47 | 9,901.85 | 55,173 | 3.07 | 26,087 | 3.51 | 2.65 | 0.91 |
| 51 | 05-Mar | 970.75 | 1,035.00 | 962.75 | 1,008.70 | 998.29 | 3.33 | 9,758.19 | 109,089 | 6.07 | 36,041 | 4.86 | 3.60 | 1.25 |
| 52 | 04-Mar | 1,009.95 | 1,015.00 | 973.20 | 976.15 | 984.51 | -2.45 | 9,443.31 | 39,650 | 2.21 | 15,401 | 2.08 | 1.52 | 0.54 |
| 53 | 03-Mar | 1,009.95 | 1,018.40 | 967.00 | 1,000.70 | 987.54 | -0.46 | 9,680.80 | 42,634 | 2.37 | 20,301 | 2.74 | 2.00 | 0.71 |
| 54 | 28-Feb | 994.30 | 1,010.45 | 979.00 | 1,005.35 | 1,002.15 | 0.46 | 9,725.79 | 111,109 | 6.18 | 75,635 | 10.19 | 7.58 | 2.63 |
| 55 | 27-Feb | 1,021.15 | 1,023.45 | 994.50 | 1,000.70 | 1,006.19 | -0.90 | 9,680.80 | 30,706 | 1.71 | 7,901 | 1.06 | 0.79 | 0.27 |
| 56 | 25-Feb | 1,019.75 | 1,029.40 | 1,001.95 | 1,009.75 | 1,011.99 | -0.98 | 9,768.35 | 67,243 | 3.74 | 37,970 | 5.12 | 3.84 | 1.32 |
| 57 | 24-Feb | 1,060.80 | 1,060.80 | 1,016.20 | 1,019.75 | 1,031.64 | -3.87 | 9,865.09 | 43,127 | 2.40 | 19,271 | 2.60 | 1.99 | 0.67 |
| 58 | 21-Feb | 1,055.00 | 1,090.00 | 1,045.75 | 1,060.80 | 1,063.02 | -1.05 | 10,262.21 | 30,936 | 1.72 | 10,569 | 1.42 | 1.12 | 0.37 |
| 59 | 20-Feb | 1,075.65 | 1,079.20 | 1,035.30 | 1,072.05 | 1,063.50 | 1.16 | 10,371.04 | 65,639 | 3.65 | 31,951 | 4.30 | 3.40 | 1.11 |
| 60 | 19-Feb | 1,027.70 | 1,064.90 | 1,017.70 | 1,059.80 | 1,056.34 | 3.12 | 10,252.54 | 61,055 | 3.40 | 39,042 | 5.26 | 4.12 | 1.36 |
| 61 | 18-Feb | 1,016.50 | 1,034.35 | 1,004.20 | 1,027.70 | 1,019.23 | 0.75 | 9,942.00 | 41,857 | 2.33 | 17,658 | 2.38 | 1.80 | 0.61 |
| 62 | 17-Feb | 1,022.55 | 1,030.05 | 990.60 | 1,020.00 | 1,012.88 | -0.80 | 9,867.00 | 55,585 | 3.09 | 23,293 | 3.14 | 2.36 | 0.81 |
| 63 | 14-Feb | 1,086.55 | 1,086.55 | 1,025.00 | 1,028.20 | 1,040.39 | -3.95 | 9,946.84 | 34,016 | 1.89 | 15,116 | 2.04 | 1.57 | 0.53 |
| 64 | 13-Feb | 1,118.50 | 1,132.90 | 1,065.05 | 1,070.50 | 1,093.01 | -2.86 | 10,356.05 | 40,728 | 2.27 | 19,160 | 2.58 | 2.09 | 0.67 |
| 65 | 12-Feb | 1,102.00 | 1,114.80 | 1,042.65 | 1,102.00 | 1,091.93 | -0.20 | 10,660.00 | 124,328 | 6.92 | 83,110 | 11.20 | 9.08 | 2.89 |
| 66 | 11-Feb | 1,170.00 | 1,170.00 | 1,097.80 | 1,104.25 | 1,115.83 | -4.46 | 10,682.55 | 34,407 | 1.91 | 17,519 | 2.36 | 1.95 | 0.61 |
| 67 | 10-Feb | 1,190.00 | 1,198.95 | 1,154.00 | 1,155.85 | 1,166.75 | -2.80 | 11,181.73 | 21,610 | 1.20 | 10,949 | 1.48 | 1.28 | 0.38 |
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