| Macro-sector: Industrials | Band: 20 | High52 Price: 730.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 300 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 461.7 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 2,776,875 | Low52 Date: | SHP: 66.65 / 9.29 / 0.7 / 23.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 989.7 / 544.5 | Month: 646.0 / 544.5 | Week: 619.0 / 590.0 | Day: 598.0 / 598.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | -0.33 | 166.00 | 300 | 1.00 | 300 | 300.00 | 0.00 | 0.05 |
| 2 | 20-May | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 166.00 | 300 | 1.00 | 300 | 300.00 | 0.00 | 0.05 |
| 3 | 19-May | 626.00 | 627.00 | 595.00 | 600.00 | 615.00 | -1.75 | 166.00 | 8,400 | 27.91 | 6,300 | 6,300.00 | 0.00 | 0.96 |
| 4 | 16-May | 609.00 | 613.00 | 590.15 | 610.70 | 606.42 | 0.45 | 169.58 | 4,800 | 15.95 | 4,200 | 4,200.00 | 0.25 | 0.64 |
| 5 | 15-May | 600.00 | 607.95 | 600.00 | 607.95 | 602.84 | 0.10 | 168.82 | 1,200 | 3.99 | 600 | 600.00 | 0.04 | 0.09 |
| 6 | 14-May | 619.00 | 619.00 | 595.00 | 607.35 | 604.09 | -0.11 | 168.65 | 3,600 | 11.96 | 3,000 | 3,000.00 | 0.18 | 0.46 |
| 7 | 13-May | 605.00 | 610.00 | 595.00 | 608.00 | 604.70 | 3.05 | 168.00 | 3,000 | 9.97 | 3,000 | 3,000.00 | 0.18 | 0.46 |
| 8 | 12-May | 590.00 | 610.00 | 590.00 | 590.00 | 597.09 | 3.85 | 163.00 | 1,500 | 4.98 | 1,500 | 1,500.00 | 0.09 | 0.23 |
| 9 | 09-May | 581.10 | 581.10 | 565.25 | 568.10 | 573.08 | -2.24 | 157.75 | 1,800 | 5.98 | 1,800 | 1,800.00 | 0.10 | 0.27 |
| 10 | 08-May | 595.00 | 595.00 | 581.00 | 581.10 | 587.84 | -2.91 | 161.36 | 6,000 | 19.93 | 6,000 | 6,000.00 | 0.35 | 0.92 |
| 11 | 07-May | 600.00 | 608.00 | 582.20 | 598.50 | 604.57 | -0.25 | 166.20 | 19,200 | 63.79 | 15,600 | 15,600.00 | 0.94 | 2.38 |
| 12 | 06-May | 615.00 | 615.05 | 600.00 | 600.00 | 612.01 | -0.83 | 166.00 | 1,500 | 4.98 | 1,500 | 1,500.00 | 0.09 | 0.23 |
| 13 | 05-May | 610.00 | 615.00 | 605.00 | 605.00 | 607.83 | -4.72 | 168.00 | 1,800 | 5.98 | 1,800 | 1,800.00 | 0.11 | 0.27 |
| 14 | 02-May | 630.00 | 635.00 | 630.00 | 635.00 | 632.50 | -2.01 | 176.00 | 600 | 1.99 | 0 | 0.00 | 0.00 | 0.00 |
| 15 | 29-Apr | 655.00 | 655.00 | 641.00 | 648.00 | 650.33 | -2.99 | 179.00 | 900 | 2.99 | 900 | 900.00 | 0.06 | 0.14 |
| 16 | 28-Apr | 660.00 | 668.00 | 660.00 | 668.00 | 664.00 | 1.98 | 185.00 | 600 | 1.99 | 600 | 600.00 | 0.00 | 0.09 |
| 17 | 25-Apr | 671.00 | 671.00 | 645.00 | 655.00 | 658.77 | -2.31 | 181.00 | 4,200 | 13.95 | 3,300 | 3,300.00 | 0.22 | 0.50 |
| 18 | 24-Apr | 672.00 | 672.00 | 670.50 | 670.50 | 671.25 | -1.88 | 186.19 | 600 | 1.99 | 600 | 600.00 | 0.04 | 0.09 |
| 19 | 23-Apr | 687.00 | 687.00 | 675.05 | 683.35 | 683.38 | -0.96 | 189.76 | 1,800 | 5.98 | 900 | 900.00 | 0.06 | 0.14 |
| 20 | 22-Apr | 684.95 | 705.00 | 684.95 | 690.00 | 691.32 | 4.07 | 191.00 | 2,700 | 8.97 | 2,100 | 2,100.00 | 0.15 | 0.32 |
| 21 | 21-Apr | 625.50 | 663.95 | 625.50 | 663.00 | 646.89 | 2.79 | 184.00 | 1,500 | 4.98 | 900 | 900.00 | 0.06 | 0.14 |
| 22 | 17-Apr | 631.05 | 664.00 | 631.05 | 645.00 | 646.68 | 2.38 | 179.00 | 1,800 | 5.98 | 900 | 900.00 | 0.06 | 0.14 |
| 23 | 16-Apr | 667.00 | 667.00 | 630.00 | 630.00 | 657.83 | -2.88 | 174.00 | 1,800 | 5.98 | 1,800 | 1,800.00 | 0.12 | 0.27 |
| 24 | 15-Apr | 625.00 | 650.00 | 620.00 | 648.65 | 640.59 | 8.47 | 180.12 | 3,000 | 9.97 | 1,500 | 1,500.00 | 0.10 | 0.23 |
| 25 | 11-Apr | 628.00 | 628.00 | 598.00 | 598.00 | 608.67 | -0.13 | 166.00 | 900 | 2.99 | 900 | 900.00 | 0.05 | 0.14 |
| 26 | 09-Apr | 598.75 | 598.80 | 598.75 | 598.75 | 598.78 | 0.04 | 166.27 | 1,200 | 3.99 | 1,200 | 1,200.00 | 0.07 | 0.18 |
| 27 | 08-Apr | 605.00 | 610.00 | 598.05 | 598.50 | 601.59 | -4.92 | 166.20 | 2,400 | 7.97 | 2,100 | 2,100.00 | 0.13 | 0.32 |
| 28 | 07-Apr | 574.75 | 630.00 | 574.75 | 629.50 | 612.56 | 4.05 | 174.80 | 2,400 | 7.97 | 2,400 | 2,400.00 | 0.15 | 0.37 |
| 29 | 04-Apr | 615.00 | 615.00 | 605.00 | 605.00 | 611.67 | -1.94 | 168.00 | 900 | 2.99 | 900 | 900.00 | 0.06 | 0.14 |
| 30 | 03-Apr | 588.00 | 617.40 | 588.00 | 617.00 | 611.63 | 4.93 | 171.00 | 3,900 | 12.96 | 3,600 | 3,600.00 | 0.22 | 0.55 |
| 31 | 01-Apr | 585.00 | 588.00 | 585.00 | 588.00 | 587.25 | 5.00 | 163.00 | 1,200 | 3.99 | 900 | 900.00 | 0.05 | 0.14 |
| 32 | 28-Mar | 600.00 | 600.00 | 560.00 | 560.00 | 568.85 | -4.92 | 155.00 | 5,400 | 17.94 | 5,400 | 5,400.00 | 0.31 | 0.82 |
| 33 | 27-Mar | 600.00 | 600.00 | 589.00 | 589.00 | 592.73 | -5.00 | 163.00 | 3,300 | 10.96 | 3,000 | 3,000.00 | 0.18 | 0.46 |
| 34 | 26-Mar | 591.00 | 620.00 | 590.90 | 620.00 | 615.53 | -0.32 | 172.00 | 3,900 | 12.96 | 3,900 | 3,900.00 | 0.24 | 0.60 |
| 35 | 24-Mar | 642.00 | 645.00 | 622.00 | 622.00 | 635.00 | -2.96 | 172.00 | 1,500 | 4.98 | 1,500 | 1,500.00 | 0.00 | 0.23 |
| 36 | 21-Mar | 640.00 | 641.00 | 640.00 | 641.00 | 640.67 | 2.56 | 177.00 | 900 | 2.99 | 900 | 900.00 | 0.06 | 0.14 |
| 37 | 20-Mar | 577.50 | 625.00 | 577.50 | 625.00 | 588.86 | 3.31 | 173.00 | 3,000 | 9.97 | 2,700 | 2,700.00 | 0.16 | 0.41 |
| 38 | 19-Mar | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -3.97 | 168.00 | 300 | 1.00 | 300 | 300.00 | 0.00 | 0.05 |
| 39 | 18-Mar | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 3.88 | 174.00 | 300 | 1.00 | 300 | 300.00 | 0.00 | 0.05 |
| 40 | 17-Mar | 606.45 | 606.45 | 606.45 | 606.45 | 606.45 | 0.00 | 168.40 | 300 | 1.00 | 300 | 300.00 | 0.02 | 0.05 |
| 41 | 13-Mar | 577.60 | 606.45 | 577.60 | 606.45 | 588.85 | 4.99 | 168.40 | 1,500 | 4.98 | 1,200 | 1,200.00 | 0.07 | 0.18 |
| 42 | 12-Mar | 577.75 | 577.75 | 577.60 | 577.60 | 577.63 | -5.00 | 160.39 | 1,500 | 4.98 | 1,500 | 1,500.00 | 0.09 | 0.23 |
| 43 | 10-Mar | 646.00 | 646.00 | 608.00 | 608.00 | 631.14 | -5.00 | 168.00 | 2,100 | 6.98 | 2,100 | 2,100.00 | 0.13 | 0.32 |
| 44 | 07-Mar | 614.05 | 642.00 | 614.05 | 640.00 | 635.01 | 4.23 | 177.00 | 1,500 | 4.98 | 1,500 | 1,500.00 | 0.10 | 0.23 |
| 45 | 06-Mar | 614.05 | 614.05 | 614.05 | 614.05 | 614.05 | 4.99 | 170.51 | 900 | 2.99 | 900 | 900.00 | 0.06 | 0.14 |
| 46 | 05-Mar | 584.50 | 584.85 | 584.50 | 584.85 | 584.68 | 5.00 | 162.41 | 600 | 1.99 | 600 | 600.00 | 0.04 | 0.09 |
| 47 | 04-Mar | 544.50 | 569.00 | 544.50 | 557.00 | 558.07 | -2.79 | 154.00 | 6,300 | 20.93 | 6,300 | 6,300.00 | 0.35 | 0.96 |
| 48 | 03-Mar | 572.85 | 573.00 | 572.85 | 573.00 | 572.88 | -4.98 | 159.00 | 1,500 | 4.98 | 1,200 | 1,200.00 | 0.07 | 0.18 |
| 49 | 28-Feb | 605.00 | 605.00 | 603.00 | 603.00 | 603.50 | -4.99 | 167.00 | 1,800 | 5.98 | 1,800 | 1,800.00 | 0.11 | 0.27 |
| 50 | 27-Feb | 635.00 | 636.00 | 633.45 | 634.70 | 634.86 | -4.81 | 176.25 | 1,200 | 3.99 | 900 | 900.00 | 0.06 | 0.14 |
| 51 | 25-Feb | 605.00 | 666.75 | 603.25 | 666.75 | 625.00 | 5.00 | 185.15 | 900 | 2.99 | 900 | 900.00 | 0.00 | 0.14 |
| 52 | 21-Feb | 626.55 | 635.00 | 626.55 | 635.00 | 630.52 | 4.08 | 176.00 | 900 | 2.99 | 900 | 900.00 | 0.06 | 0.14 |
| 53 | 19-Feb | 610.10 | 610.10 | 605.00 | 610.10 | 609.31 | 5.00 | 169.42 | 2,400 | 7.97 | 2,100 | 2,100.00 | 0.13 | 0.32 |
| 54 | 18-Feb | 601.00 | 601.00 | 581.05 | 581.05 | 597.01 | -3.89 | 161.35 | 1,500 | 4.98 | 1,500 | 1,500.00 | 0.09 | 0.23 |
| 55 | 17-Feb | 610.00 | 610.00 | 602.00 | 604.55 | 605.28 | -4.04 | 167.88 | 1,200 | 3.99 | 1,200 | 1,200.00 | 0.07 | 0.18 |
| 56 | 13-Feb | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.00 | 174.00 | 300 | 1.00 | 300 | 300.00 | 0.00 | 0.05 |
| 57 | 12-Feb | 632.00 | 654.00 | 626.05 | 630.00 | 630.93 | -4.40 | 174.00 | 3,000 | 9.97 | 2,700 | 2,700.00 | 0.17 | 0.41 |
| 58 | 11-Feb | 665.00 | 665.00 | 655.25 | 659.00 | 658.22 | -4.45 | 182.00 | 4,800 | 15.95 | 4,500 | 4,500.00 | 0.30 | 0.69 |
| 59 | 10-Feb | 690.05 | 695.00 | 689.70 | 689.70 | 691.03 | -5.00 | 191.52 | 1,800 | 5.98 | 1,800 | 1,800.00 | 0.12 | 0.27 |
| 60 | 07-Feb | 722.00 | 730.00 | 722.00 | 726.00 | 723.61 | -4.47 | 201.00 | 1,500 | 4.98 | 1,500 | 1,500.00 | 0.11 | 0.23 |
| 61 | 06-Feb | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.95 | 211.00 | 300 | 1.00 | 300 | 300.00 | 0.00 | 0.05 |
| 62 | 05-Feb | 740.00 | 745.50 | 740.00 | 745.50 | 743.67 | 5.00 | 207.02 | 900 | 2.99 | 900 | 900.00 | 0.07 | 0.14 |
| 63 | 04-Feb | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -1.42 | 197.00 | 300 | 1.00 | 300 | 300.00 | 0.00 | 0.05 |
| 64 | 03-Feb | 730.00 | 730.00 | 720.20 | 720.25 | 722.82 | -4.99 | 200.00 | 3,900 | 12.96 | 3,900 | 3,900.00 | 0.28 | 0.60 |
| 65 | 01-Feb | 755.00 | 758.10 | 755.00 | 758.10 | 757.21 | 5.00 | 210.51 | 2,100 | 6.98 | 1,800 | 1,800.00 | 0.14 | 0.27 |
| 66 | 31-Jan | 730.00 | 730.80 | 722.00 | 722.00 | 729.20 | 3.74 | 200.00 | 1,800 | 5.98 | 1,800 | 1,800.00 | 0.13 | 0.27 |
| 67 | 30-Jan | 705.00 | 705.00 | 696.00 | 696.00 | 698.30 | -0.29 | 193.00 | 3,000 | 9.97 | 3,000 | 3,000.00 | 0.21 | 0.46 |
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