| Macro-sector: Industrials | Band: 20 | High52 Price: 1,879.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 1,148.8; Drift%: 0.91 |
| Industry: Construction | Face Value: 10 | Low52 Price: 928.55 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 65,171,111 | Low52 Date: 03-Mar-2025 | SHP: 71.78 / 2.87 / 12.02 / 13.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.53 | ||||
| High/Low Price | Quarter: 1,559.0 / 928.55 | Month: 1,161.35 / 928.55 | Week: 1,235.0 / 1,110.3 | Day: 1,187.7 / 1,140.1 | Float67: 0.48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,180.10 | 1,187.70 | 1,140.10 | 1,159.40 | 1,166.71 | -7.53 | 7,555.94 | 432,160 | 14.10 | 169,144 | 13.47 | 19.73 | 1.95 |
| 2 | 21-May | 1,234.90 | 1,263.40 | 1,220.50 | 1,253.80 | 1,247.11 | 1.53 | 8,171.15 | 112,809 | 3.68 | 53,131 | 4.23 | 6.63 | 0.61 |
| 3 | 20-May | 1,249.00 | 1,275.00 | 1,208.60 | 1,234.90 | 1,244.19 | -0.09 | 8,047.98 | 139,839 | 4.56 | 49,788 | 3.96 | 6.19 | 0.57 |
| 4 | 19-May | 1,229.90 | 1,269.80 | 1,217.60 | 1,236.00 | 1,242.18 | 0.71 | 8,055.00 | 122,978 | 4.01 | 54,900 | 4.37 | 6.82 | 0.63 |
| 5 | 16-May | 1,192.50 | 1,235.00 | 1,180.60 | 1,227.30 | 1,216.63 | 3.51 | 7,998.45 | 166,073 | 5.42 | 60,168 | 4.79 | 7.32 | 0.69 |
| 6 | 15-May | 1,156.00 | 1,196.00 | 1,148.80 | 1,185.70 | 1,173.59 | 3.13 | 7,727.34 | 96,601 | 3.15 | 45,811 | 3.65 | 5.38 | 0.53 |
| 7 | 14-May | 1,144.00 | 1,162.30 | 1,141.00 | 1,149.70 | 1,151.49 | 0.62 | 7,492.72 | 59,617 | 1.95 | 26,959 | 2.15 | 3.10 | 0.31 |
| 8 | 13-May | 1,131.90 | 1,155.00 | 1,125.70 | 1,142.60 | 1,141.14 | 1.00 | 7,446.45 | 62,545 | 2.04 | 26,479 | 2.11 | 3.02 | 0.31 |
| 9 | 12-May | 1,113.00 | 1,144.00 | 1,110.30 | 1,131.30 | 1,131.48 | 5.52 | 7,372.81 | 73,818 | 2.41 | 37,187 | 2.96 | 4.21 | 0.43 |
| 10 | 09-May | 1,041.00 | 1,077.40 | 1,041.00 | 1,072.10 | 1,067.41 | -0.75 | 6,986.99 | 54,261 | 1.77 | 24,086 | 1.92 | 2.57 | 0.28 |
| 11 | 08-May | 1,099.60 | 1,125.00 | 1,075.10 | 1,080.20 | 1,106.45 | -1.76 | 7,039.78 | 47,682 | 1.56 | 22,174 | 1.77 | 2.45 | 0.26 |
| 12 | 07-May | 1,070.20 | 1,107.80 | 1,070.20 | 1,099.60 | 1,092.89 | 0.36 | 7,166.22 | 60,370 | 1.97 | 22,206 | 1.77 | 2.43 | 0.26 |
| 13 | 06-May | 1,119.00 | 1,133.30 | 1,086.90 | 1,095.70 | 1,104.62 | -3.00 | 7,140.80 | 71,478 | 2.33 | 31,973 | 2.55 | 3.53 | 0.37 |
| 14 | 05-May | 1,118.00 | 1,153.00 | 1,111.00 | 1,129.60 | 1,128.58 | 0.56 | 7,361.73 | 47,801 | 1.56 | 24,369 | 1.94 | 2.75 | 0.28 |
| 15 | 02-May | 1,070.00 | 1,128.10 | 1,070.00 | 1,123.30 | 1,113.12 | 4.59 | 7,320.67 | 126,983 | 4.14 | 52,695 | 4.20 | 5.87 | 0.61 |
| 16 | 30-Apr | 1,088.30 | 1,104.30 | 1,061.10 | 1,074.00 | 1,081.87 | -1.31 | 6,999.00 | 78,383 | 2.56 | 35,169 | 2.80 | 3.80 | 0.41 |
| 17 | 29-Apr | 1,094.00 | 1,145.00 | 1,077.00 | 1,088.30 | 1,102.40 | 0.25 | 7,092.57 | 98,194 | 3.20 | 23,853 | 1.90 | 2.63 | 0.27 |
| 18 | 28-Apr | 1,084.10 | 1,098.50 | 1,064.00 | 1,085.60 | 1,085.31 | -0.04 | 7,074.98 | 42,157 | 1.38 | 18,715 | 1.49 | 2.03 | 0.22 |
| 19 | 25-Apr | 1,139.50 | 1,139.50 | 1,075.10 | 1,086.00 | 1,096.17 | -3.63 | 7,077.00 | 74,997 | 2.45 | 34,191 | 2.72 | 3.75 | 0.39 |
| 20 | 24-Apr | 1,131.50 | 1,135.90 | 1,112.10 | 1,126.90 | 1,126.33 | 0.22 | 7,344.13 | 61,407 | 2.00 | 24,062 | 1.92 | 2.71 | 0.28 |
| 21 | 23-Apr | 1,153.30 | 1,167.00 | 1,115.40 | 1,124.40 | 1,130.10 | -1.66 | 7,327.84 | 94,395 | 3.08 | 44,418 | 3.54 | 5.02 | 0.51 |
| 22 | 22-Apr | 1,175.00 | 1,198.00 | 1,133.50 | 1,143.40 | 1,164.03 | 0.40 | 7,451.66 | 243,964 | 7.96 | 64,512 | 5.14 | 7.51 | 0.74 |
| 23 | 21-Apr | 1,123.00 | 1,150.00 | 1,116.80 | 1,138.80 | 1,134.90 | 1.50 | 7,421.69 | 69,938 | 2.28 | 31,551 | 2.51 | 3.58 | 0.36 |
| 24 | 17-Apr | 1,117.00 | 1,129.00 | 1,108.00 | 1,122.00 | 1,117.01 | 0.38 | 7,312.00 | 51,583 | 1.68 | 21,529 | 1.71 | 2.40 | 0.25 |
| 25 | 16-Apr | 1,095.40 | 1,122.60 | 1,084.30 | 1,117.80 | 1,107.53 | 3.03 | 7,284.83 | 93,690 | 3.06 | 33,800 | 2.69 | 3.74 | 0.39 |
| 26 | 15-Apr | 1,086.50 | 1,098.00 | 1,064.90 | 1,084.90 | 1,076.01 | 3.04 | 7,070.41 | 55,943 | 1.83 | 27,537 | 2.19 | 2.96 | 0.32 |
| 27 | 11-Apr | 1,044.35 | 1,060.00 | 1,028.35 | 1,052.85 | 1,045.01 | 2.52 | 6,861.54 | 63,777 | 2.08 | 28,537 | 2.27 | 2.98 | 0.33 |
| 28 | 09-Apr | 1,024.05 | 1,035.00 | 1,009.00 | 1,026.95 | 1,019.84 | -0.12 | 6,692.75 | 30,650 | 1.00 | 12,556 | 1.00 | 1.28 | 0.14 |
| 29 | 08-Apr | 1,050.00 | 1,050.45 | 1,013.75 | 1,028.20 | 1,028.79 | 1.50 | 6,700.89 | 44,827 | 1.46 | 17,163 | 1.37 | 1.77 | 0.20 |
| 30 | 07-Apr | 966.70 | 1,048.10 | 938.70 | 1,013.05 | 989.66 | -3.11 | 6,602.16 | 90,607 | 2.96 | 32,952 | 2.62 | 3.26 | 0.38 |
| 31 | 04-Apr | 1,092.10 | 1,102.85 | 1,037.10 | 1,045.60 | 1,051.64 | -5.20 | 6,814.29 | 117,536 | 3.83 | 56,669 | 4.51 | 5.96 | 0.65 |
| 32 | 03-Apr | 1,085.00 | 1,106.00 | 1,049.00 | 1,103.00 | 1,090.29 | 1.78 | 7,188.00 | 72,052 | 2.35 | 28,052 | 2.23 | 3.06 | 0.32 |
| 33 | 02-Apr | 1,093.10 | 1,100.00 | 1,062.00 | 1,083.75 | 1,079.90 | -0.86 | 7,062.92 | 54,189 | 1.77 | 21,567 | 1.72 | 2.33 | 0.25 |
| 34 | 01-Apr | 1,057.20 | 1,124.10 | 1,047.25 | 1,093.10 | 1,076.78 | 3.43 | 7,123.85 | 122,576 | 4.00 | 32,727 | 2.61 | 3.52 | 0.38 |
| 35 | 28-Mar | 1,090.00 | 1,112.00 | 1,052.00 | 1,056.80 | 1,079.65 | -2.81 | 6,887.28 | 104,250 | 3.40 | 49,887 | 3.97 | 5.39 | 0.58 |
| 36 | 27-Mar | 1,041.70 | 1,109.25 | 1,036.30 | 1,087.30 | 1,084.36 | 3.68 | 7,086.05 | 260,150 | 8.49 | 98,486 | 7.84 | 10.68 | 1.14 |
| 37 | 26-Mar | 1,090.00 | 1,091.50 | 1,041.85 | 1,048.70 | 1,063.99 | -3.08 | 6,834.49 | 129,726 | 4.23 | 74,152 | 5.91 | 7.89 | 0.85 |
| 38 | 25-Mar | 1,130.05 | 1,139.95 | 1,075.25 | 1,082.00 | 1,099.39 | -3.52 | 7,051.00 | 98,439 | 3.21 | 49,944 | 3.98 | 5.49 | 0.58 |
| 39 | 24-Mar | 1,150.00 | 1,161.35 | 1,110.15 | 1,121.50 | 1,138.42 | -0.55 | 7,308.94 | 161,370 | 5.26 | 67,932 | 5.41 | 7.73 | 0.78 |
| 40 | 21-Mar | 1,082.25 | 1,134.80 | 1,076.55 | 1,127.75 | 1,114.60 | 4.82 | 7,349.67 | 130,998 | 4.27 | 54,334 | 4.33 | 6.06 | 0.63 |
| 41 | 20-Mar | 1,070.70 | 1,108.10 | 1,070.70 | 1,075.85 | 1,085.54 | 1.01 | 7,011.43 | 127,368 | 4.16 | 65,185 | 5.19 | 7.08 | 0.75 |
| 42 | 19-Mar | 1,042.20 | 1,088.25 | 1,038.80 | 1,065.05 | 1,071.11 | 2.53 | 6,941.05 | 89,776 | 2.93 | 46,247 | 3.68 | 4.95 | 0.53 |
| 43 | 18-Mar | 1,020.85 | 1,049.00 | 1,016.85 | 1,038.75 | 1,030.67 | 2.73 | 6,769.65 | 123,237 | 4.02 | 68,394 | 5.45 | 7.05 | 0.79 |
| 44 | 17-Mar | 1,007.40 | 1,032.00 | 1,002.65 | 1,011.10 | 1,013.29 | 0.87 | 6,589.45 | 61,808 | 2.02 | 31,009 | 2.47 | 3.14 | 0.36 |
| 45 | 13-Mar | 1,013.95 | 1,038.00 | 999.00 | 1,002.40 | 1,014.53 | -0.94 | 6,532.75 | 69,928 | 2.28 | 32,742 | 2.61 | 3.32 | 0.38 |
| 46 | 12-Mar | 1,034.95 | 1,058.00 | 1,010.00 | 1,011.95 | 1,028.39 | -2.00 | 6,594.99 | 63,546 | 2.07 | 27,182 | 2.16 | 2.80 | 0.31 |
| 47 | 11-Mar | 1,032.00 | 1,042.65 | 1,005.05 | 1,032.55 | 1,029.08 | -0.62 | 6,729.24 | 57,121 | 1.86 | 23,626 | 1.88 | 2.43 | 0.27 |
| 48 | 10-Mar | 1,087.00 | 1,097.25 | 1,031.40 | 1,038.95 | 1,055.12 | -4.46 | 6,770.95 | 77,873 | 2.54 | 33,455 | 2.66 | 3.53 | 0.39 |
| 49 | 07-Mar | 1,072.35 | 1,108.80 | 1,064.00 | 1,087.50 | 1,092.05 | 1.41 | 7,087.36 | 103,225 | 3.37 | 30,483 | 2.43 | 3.33 | 0.35 |
| 50 | 06-Mar | 1,075.25 | 1,095.40 | 1,069.00 | 1,072.35 | 1,080.57 | 0.02 | 6,988.62 | 70,349 | 2.30 | 31,597 | 2.52 | 3.41 | 0.36 |
| 51 | 05-Mar | 1,006.05 | 1,085.00 | 974.00 | 1,072.15 | 1,068.09 | 6.51 | 6,987.32 | 200,513 | 6.54 | 71,347 | 5.68 | 7.62 | 0.82 |
| 52 | 04-Mar | 978.10 | 1,018.90 | 967.35 | 1,006.65 | 999.67 | 2.06 | 6,560.45 | 101,707 | 3.32 | 33,877 | 2.70 | 3.39 | 0.39 |
| 53 | 03-Mar | 969.50 | 998.50 | 928.55 | 986.30 | 956.05 | 2.27 | 6,427.83 | 113,762 | 3.71 | 49,641 | 3.95 | 4.75 | 0.57 |
| 54 | 28-Feb | 1,005.90 | 1,005.90 | 945.45 | 964.40 | 962.06 | -3.03 | 6,285.10 | 177,693 | 5.80 | 94,166 | 7.50 | 9.06 | 1.09 |
| 55 | 27-Feb | 1,058.35 | 1,080.10 | 990.55 | 994.50 | 1,010.86 | -5.85 | 6,481.27 | 104,414 | 3.41 | 59,163 | 4.71 | 5.98 | 0.68 |
| 56 | 25-Feb | 1,090.00 | 1,095.00 | 1,051.90 | 1,056.30 | 1,069.94 | -2.28 | 6,884.02 | 50,979 | 1.66 | 25,525 | 2.03 | 2.73 | 0.29 |
| 57 | 24-Feb | 1,100.00 | 1,100.00 | 1,071.30 | 1,080.90 | 1,085.30 | -2.54 | 7,044.35 | 53,146 | 1.73 | 25,539 | 2.03 | 2.77 | 0.29 |
| 58 | 21-Feb | 1,136.20 | 1,151.80 | 1,100.05 | 1,109.05 | 1,120.67 | -1.88 | 7,227.80 | 80,855 | 2.64 | 35,516 | 2.83 | 3.98 | 0.41 |
| 59 | 20-Feb | 1,075.00 | 1,139.45 | 1,062.75 | 1,130.25 | 1,112.48 | 4.84 | 7,365.96 | 76,314 | 2.49 | 28,088 | 2.24 | 3.12 | 0.32 |
| 60 | 19-Feb | 1,036.00 | 1,116.75 | 1,030.20 | 1,078.05 | 1,089.83 | 2.35 | 7,025.77 | 136,670 | 4.46 | 54,064 | 4.31 | 5.89 | 0.62 |
| 61 | 18-Feb | 1,118.55 | 1,124.95 | 1,042.10 | 1,053.25 | 1,063.06 | -5.84 | 6,864.15 | 145,528 | 4.75 | 64,333 | 5.12 | 6.84 | 0.74 |
| 62 | 17-Feb | 1,148.05 | 1,180.00 | 1,110.00 | 1,118.55 | 1,131.40 | -3.11 | 7,289.71 | 103,013 | 3.36 | 45,203 | 3.60 | 5.11 | 0.52 |
| 63 | 14-Feb | 1,159.80 | 1,204.20 | 1,143.05 | 1,154.45 | 1,174.04 | 0.40 | 7,523.68 | 190,304 | 6.21 | 44,449 | 3.54 | 5.22 | 0.51 |
| 64 | 13-Feb | 1,170.00 | 1,205.00 | 1,140.15 | 1,149.80 | 1,176.82 | -1.90 | 7,493.37 | 68,807 | 2.24 | 18,366 | 1.46 | 2.16 | 0.21 |
| 65 | 12-Feb | 1,199.00 | 1,199.00 | 1,110.25 | 1,172.05 | 1,156.57 | 0.18 | 7,638.38 | 163,858 | 5.35 | 34,103 | 2.72 | 3.94 | 0.39 |
| 66 | 11-Feb | 1,239.80 | 1,241.30 | 1,160.00 | 1,169.95 | 1,179.62 | -5.26 | 7,624.69 | 78,498 | 2.56 | 37,876 | 3.02 | 4.47 | 0.44 |
| 67 | 10-Feb | 1,280.00 | 1,290.00 | 1,222.10 | 1,234.85 | 1,236.97 | -3.00 | 8,047.65 | 59,794 | 1.95 | 16,319 | 1.30 | 2.02 | 0.19 |
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