| Macro-sector: Industrials | Band: 2 | High52 Price: 168.53 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 08-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 67.8 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 10,138,160 | Low52 Date: 01-Apr-2024 | SHP: 74.93 / 0.0 / 5.48 / 19.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 133.0 / 86.25 | Month: 104.98 / 86.25 | Week: 99.28 / 86.25 | Day: 90.99 / 86.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 89.90 | 90.99 | 86.00 | 87.79 | 87.95 | -2.41 | 89.00 | 2,222 | 5.08 | 1,482 | 6.89 | 0.01 | 0.07 |
| 2 | 02-Apr | 91.40 | 91.40 | 88.55 | 89.96 | 89.92 | 2.53 | 91.20 | 1,701 | 3.89 | 1,181 | 5.49 | 0.01 | 0.06 |
| 3 | 01-Apr | 88.86 | 93.25 | 87.00 | 87.74 | 89.11 | -1.26 | 88.95 | 2,886 | 6.60 | 1,834 | 8.53 | 0.02 | 0.09 |
| 4 | 28-Mar | 91.00 | 93.90 | 86.55 | 88.86 | 89.12 | -1.32 | 90.09 | 5,571 | 12.75 | 3,340 | 15.53 | 0.03 | 0.16 |
| 5 | 27-Mar | 91.99 | 94.69 | 86.25 | 90.05 | 91.14 | -0.23 | 91.29 | 8,192 | 18.75 | 5,301 | 24.66 | 0.05 | 0.25 |
| 6 | 26-Mar | 94.17 | 94.17 | 89.55 | 90.26 | 90.66 | -4.15 | 91.51 | 6,786 | 15.53 | 5,153 | 23.97 | 0.05 | 0.24 |
| 7 | 25-Mar | 97.40 | 97.40 | 93.00 | 94.17 | 94.76 | 0.21 | 95.47 | 9,270 | 21.21 | 8,799 | 40.93 | 0.08 | 0.41 |
| 8 | 24-Mar | 96.30 | 99.28 | 90.35 | 93.97 | 95.61 | -0.66 | 95.27 | 18,772 | 42.96 | 10,722 | 49.87 | 0.10 | 0.51 |
| 9 | 21-Mar | 99.77 | 99.77 | 92.85 | 94.59 | 94.66 | -3.22 | 95.90 | 12,957 | 29.65 | 9,524 | 44.30 | 0.09 | 0.45 |
| 10 | 20-Mar | 100.00 | 100.00 | 95.01 | 97.74 | 96.73 | -1.65 | 99.09 | 5,475 | 12.53 | 4,343 | 20.20 | 0.04 | 0.20 |
| 11 | 19-Mar | 98.95 | 99.99 | 94.10 | 99.38 | 97.00 | 4.25 | 100.75 | 2,195 | 5.02 | 828 | 3.85 | 0.00 | 0.04 |
| 12 | 18-Mar | 94.28 | 98.35 | 94.28 | 95.33 | 95.23 | 1.11 | 96.65 | 3,370 | 7.71 | 2,816 | 13.10 | 0.03 | 0.13 |
| 13 | 17-Mar | 101.95 | 101.95 | 94.00 | 94.28 | 97.73 | -3.99 | 95.58 | 1,304 | 2.98 | 908 | 4.22 | 0.01 | 0.04 |
| 14 | 13-Mar | 100.05 | 100.79 | 97.03 | 98.20 | 98.21 | -3.66 | 99.56 | 581 | 1.33 | 502 | 2.33 | 0.00 | 0.02 |
| 15 | 12-Mar | 98.00 | 102.80 | 98.00 | 101.93 | 99.67 | 3.98 | 103.34 | 2,766 | 6.33 | 2,104 | 9.79 | 0.02 | 0.10 |
| 16 | 11-Mar | 103.75 | 103.75 | 95.50 | 98.03 | 97.38 | -2.22 | 99.38 | 4,978 | 11.39 | 3,306 | 15.38 | 0.03 | 0.16 |
| 17 | 10-Mar | 100.05 | 103.87 | 100.05 | 100.26 | 102.46 | -2.26 | 101.65 | 2,110 | 4.83 | 1,576 | 7.33 | 0.02 | 0.07 |
| 18 | 07-Mar | 104.98 | 104.98 | 102.00 | 102.58 | 102.96 | 0.55 | 104.00 | 799 | 1.83 | 652 | 3.03 | 0.01 | 0.03 |
| 19 | 06-Mar | 103.05 | 104.95 | 100.81 | 102.02 | 102.11 | 0.10 | 103.43 | 5,675 | 12.99 | 3,662 | 17.03 | 0.04 | 0.17 |
| 20 | 05-Mar | 97.71 | 102.52 | 96.05 | 101.92 | 98.44 | 4.31 | 103.33 | 6,452 | 14.76 | 3,790 | 17.63 | 0.04 | 0.18 |
| 21 | 04-Mar | 91.85 | 98.40 | 91.85 | 97.71 | 96.80 | 1.05 | 99.06 | 436 | 1.00 | 214 | 1.00 | 0.00 | 0.01 |
| 22 | 03-Mar | 99.97 | 100.62 | 91.03 | 96.69 | 95.02 | 0.90 | 98.03 | 3,684 | 8.43 | 2,579 | 12.00 | 0.02 | 0.12 |
| 23 | 28-Feb | 99.40 | 99.40 | 95.00 | 95.83 | 96.93 | -2.59 | 97.15 | 1,600 | 3.66 | 990 | 4.60 | 0.01 | 0.05 |
| 24 | 27-Feb | 97.05 | 100.08 | 95.01 | 98.38 | 98.25 | -1.60 | 99.74 | 2,117 | 4.84 | 1,343 | 6.25 | 0.01 | 0.06 |
| 25 | 25-Feb | 102.10 | 102.10 | 99.00 | 99.98 | 99.99 | -2.08 | 101.36 | 5,575 | 12.76 | 5,117 | 23.80 | 0.05 | 0.24 |
| 26 | 24-Feb | 109.13 | 109.13 | 100.38 | 102.10 | 101.92 | -3.38 | 103.51 | 1,158 | 2.65 | 641 | 2.98 | 0.01 | 0.03 |
| 27 | 21-Feb | 104.20 | 109.30 | 98.94 | 105.67 | 103.69 | 1.46 | 107.13 | 8,246 | 18.87 | 5,707 | 26.54 | 0.06 | 0.27 |
| 28 | 20-Feb | 104.59 | 104.69 | 101.70 | 104.15 | 103.77 | 4.45 | 105.59 | 4,610 | 10.55 | 3,052 | 14.20 | 0.03 | 0.14 |
| 29 | 19-Feb | 99.69 | 99.71 | 96.00 | 99.71 | 98.01 | 4.99 | 101.09 | 5,537 | 12.67 | 4,912 | 22.85 | 0.05 | 0.23 |
| 30 | 18-Feb | 99.04 | 99.97 | 93.95 | 94.97 | 95.54 | -3.97 | 96.28 | 7,128 | 16.31 | 6,142 | 28.57 | 0.06 | 0.29 |
| 31 | 17-Feb | 93.25 | 100.00 | 93.25 | 98.90 | 96.87 | 0.77 | 100.27 | 9,494 | 21.73 | 6,339 | 29.48 | 0.06 | 0.30 |
| 32 | 14-Feb | 99.00 | 104.23 | 95.05 | 98.14 | 99.17 | -1.14 | 99.50 | 2,544 | 5.82 | 0 | 0.00 | 0.00 | 0.12 |
| 33 | 13-Feb | 103.40 | 103.40 | 98.50 | 99.27 | 101.13 | -3.99 | 100.64 | 4,557 | 10.43 | 0 | 0.00 | 0.00 | 0.21 |
| 34 | 12-Feb | 104.04 | 105.00 | 103.40 | 103.40 | 103.52 | -5.01 | 104.83 | 7,402 | 16.94 | 0 | 0.00 | 0.00 | 0.35 |
| 35 | 11-Feb | 117.99 | 119.48 | 108.78 | 108.85 | 109.58 | -4.94 | 110.35 | 4,566 | 10.45 | 0 | 0.00 | 0.00 | 0.22 |
| 36 | 10-Feb | 120.44 | 120.44 | 114.51 | 114.51 | 114.81 | -5.00 | 116.09 | 10,717 | 24.52 | 0 | 0.00 | 0.00 | 0.50 |
| 37 | 07-Feb | 121.00 | 123.00 | 115.01 | 120.54 | 115.77 | 0.90 | 122.21 | 4,352 | 9.96 | 0 | 0.00 | 0.00 | 0.21 |
| 38 | 06-Feb | 123.00 | 125.00 | 118.00 | 119.47 | 118.99 | -0.05 | 121.12 | 1,902 | 4.35 | 0 | 0.00 | 0.00 | 0.09 |
| 39 | 05-Feb | 118.91 | 124.85 | 118.91 | 119.53 | 121.16 | 0.52 | 121.18 | 1,367 | 3.13 | 0 | 0.00 | 0.00 | 0.06 |
| 40 | 04-Feb | 121.00 | 121.00 | 116.00 | 118.91 | 119.50 | -1.73 | 120.55 | 2,007 | 4.59 | 0 | 0.00 | 0.00 | 0.09 |
| 41 | 03-Feb | 118.50 | 122.10 | 118.25 | 121.00 | 118.49 | 2.33 | 122.00 | 2,721 | 6.23 | 0 | 0.00 | 0.00 | 0.13 |
| 42 | 01-Feb | 123.00 | 123.00 | 118.00 | 118.25 | 120.45 | 0.60 | 119.88 | 1,259 | 2.88 | 0 | 0.00 | 0.00 | 0.06 |
| 43 | 31-Jan | 119.89 | 121.62 | 116.51 | 117.54 | 119.28 | 1.48 | 119.16 | 4,346 | 9.95 | 0 | 0.00 | 0.00 | 0.20 |
| 44 | 30-Jan | 122.59 | 126.19 | 115.00 | 115.83 | 118.28 | -3.63 | 117.43 | 12,543 | 28.70 | 0 | 0.00 | 0.00 | 0.59 |
| 45 | 29-Jan | 116.39 | 125.00 | 113.79 | 120.19 | 120.95 | 0.34 | 121.85 | 4,236 | 9.69 | 0 | 0.00 | 0.00 | 0.20 |
| 46 | 28-Jan | 117.40 | 122.49 | 116.39 | 119.78 | 116.75 | -2.24 | 121.43 | 5,508 | 12.60 | 0 | 0.00 | 0.00 | 0.26 |
| 47 | 27-Jan | 122.94 | 122.94 | 117.72 | 122.52 | 118.94 | -1.13 | 124.21 | 3,258 | 7.46 | 0 | 0.00 | 0.00 | 0.15 |
| 48 | 24-Jan | 125.00 | 128.00 | 119.60 | 123.92 | 121.44 | -1.57 | 125.63 | 5,866 | 13.42 | 0 | 0.00 | 0.00 | 0.28 |
| 49 | 23-Jan | 127.64 | 130.20 | 121.25 | 125.90 | 122.59 | -1.38 | 127.64 | 7,249 | 16.59 | 0 | 0.00 | 0.00 | 0.34 |
| 50 | 22-Jan | 128.20 | 133.00 | 125.50 | 127.64 | 128.57 | -2.45 | 129.40 | 6,146 | 14.06 | 0 | 0.00 | 0.00 | 0.29 |
| 51 | 21-Jan | 128.00 | 132.00 | 123.95 | 130.77 | 129.79 | 3.86 | 132.58 | 11,749 | 26.89 | 0 | 0.00 | 0.00 | 0.55 |
| 52 | 20-Jan | 115.01 | 125.72 | 115.01 | 125.72 | 124.94 | 4.76 | 127.46 | 5,402 | 12.36 | 0 | 0.00 | 0.00 | 0.25 |
| 53 | 17-Jan | 119.74 | 119.74 | 119.73 | 119.74 | 119.74 | 1.95 | 121.39 | 841 | 1.92 | 0 | 0.00 | 0.00 | 0.04 |
| 54 | 16-Jan | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 1.96 | 119.02 | 5,899 | 13.50 | 0 | 0.00 | 0.00 | 0.28 |
| 55 | 15-Jan | 113.53 | 115.10 | 111.25 | 115.10 | 114.21 | 1.36 | 116.69 | 1,778 | 4.07 | 0 | 0.00 | 0.00 | 0.08 |
| 56 | 14-Jan | 116.00 | 116.00 | 113.53 | 113.53 | 115.65 | -2.04 | 115.10 | 230 | 0.53 | 0 | 0.00 | 0.00 | 0.01 |
| 57 | 13-Jan | 115.80 | 118.10 | 115.80 | 115.85 | 116.12 | 0.04 | 117.45 | 3,437 | 7.86 | 0 | 0.00 | 0.00 | 0.16 |
| 58 | 10-Jan | 117.60 | 118.00 | 115.75 | 115.80 | 116.55 | -1.55 | 117.40 | 2,866 | 6.56 | 0 | 0.00 | 0.00 | 0.14 |
| 59 | 09-Jan | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -2.04 | 119.22 | 8,057 | 18.44 | 0 | 0.00 | 0.00 | 0.38 |
| 60 | 08-Jan | 120.25 | 120.25 | 120.00 | 120.00 | 120.13 | -0.21 | 121.00 | 123 | 0.28 | 0 | 0.00 | 0.00 | 0.01 |
| 61 | 07-Jan | 122.00 | 122.00 | 120.25 | 120.25 | 120.28 | -1.99 | 121.91 | 5,976 | 13.68 | 0 | 0.00 | 0.00 | 0.28 |
| 62 | 06-Jan | 125.15 | 125.15 | 122.64 | 122.64 | 124.51 | -2.05 | 124.33 | 581 | 1.33 | 0 | 0.00 | 0.00 | 0.03 |
| 63 | 03-Jan | 121.25 | 125.15 | 121.25 | 125.15 | 121.77 | 1.96 | 126.88 | 11,020 | 25.22 | 0 | 0.00 | 0.00 | 0.52 |
| 64 | 02-Jan | 121.00 | 122.70 | 121.00 | 122.70 | 121.26 | 1.96 | 124.40 | 6,283 | 14.38 | 0 | 0.00 | 0.00 | 0.30 |
| 65 | 01-Jan | 118.00 | 120.30 | 118.00 | 120.30 | 119.01 | 1.95 | 121.96 | 1,041 | 2.38 | 0 | 0.00 | 0.00 | 0.05 |
| 66 | 31-Dec | 115.64 | 117.95 | 115.64 | 117.95 | 116.26 | 1.96 | 119.58 | 2,063 | 4.72 | 0 | 0.00 | 0.00 | 0.10 |
| 67 | 30-Dec | 113.32 | 115.64 | 113.32 | 115.64 | 113.57 | 0.00 | 117.24 | 7,268 | 16.63 | 0 | 0.00 | 0.00 | 0.34 |
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