| 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 / 9.35 / 0.41 / 23.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 989.7 / 544.5 | Month: 646.0 / 544.5 | Week: 645.0 / 560.0 | Day: 617.4 / 588.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 615.00 | 615.00 | 605.00 | 605.00 | 611.67 | -1.94 | 168.00 | 900 | 2.99 | 900 | 2.99 | 0.06 | 0.14 |
| 2 | 03-Apr | 588.00 | 617.40 | 588.00 | 617.00 | 611.63 | 4.93 | 171.00 | 3,900 | 12.96 | 3,600 | 11.96 | 0.22 | 0.55 |
| 3 | 01-Apr | 585.00 | 588.00 | 585.00 | 588.00 | 587.25 | 5.00 | 163.00 | 1,200 | 3.99 | 900 | 2.99 | 0.05 | 0.14 |
| 4 | 28-Mar | 600.00 | 600.00 | 560.00 | 560.00 | 568.85 | -4.92 | 155.00 | 5,400 | 17.94 | 5,400 | 17.94 | 0.31 | 0.82 |
| 5 | 27-Mar | 600.00 | 600.00 | 589.00 | 589.00 | 592.73 | -5.00 | 163.00 | 3,300 | 10.96 | 3,000 | 9.97 | 0.18 | 0.46 |
| 6 | 26-Mar | 591.00 | 620.00 | 590.90 | 620.00 | 615.53 | -0.32 | 172.00 | 3,900 | 12.96 | 3,900 | 12.96 | 0.24 | 0.60 |
| 7 | 24-Mar | 642.00 | 645.00 | 622.00 | 622.00 | 635.00 | -2.96 | 172.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.00 | 0.23 |
| 8 | 21-Mar | 640.00 | 641.00 | 640.00 | 641.00 | 640.67 | 2.56 | 177.00 | 900 | 2.99 | 900 | 2.99 | 0.06 | 0.14 |
| 9 | 20-Mar | 577.50 | 625.00 | 577.50 | 625.00 | 588.86 | 3.31 | 173.00 | 3,000 | 9.97 | 2,700 | 8.97 | 0.16 | 0.41 |
| 10 | 19-Mar | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -3.97 | 168.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.05 |
| 11 | 18-Mar | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 3.88 | 174.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.05 |
| 12 | 17-Mar | 606.45 | 606.45 | 606.45 | 606.45 | 606.45 | 0.00 | 168.40 | 300 | 1.00 | 300 | 1.00 | 0.02 | 0.05 |
| 13 | 13-Mar | 577.60 | 606.45 | 577.60 | 606.45 | 588.85 | 4.99 | 168.40 | 1,500 | 4.98 | 1,200 | 3.99 | 0.07 | 0.18 |
| 14 | 12-Mar | 577.75 | 577.75 | 577.60 | 577.60 | 577.63 | -5.00 | 160.39 | 1,500 | 4.98 | 1,500 | 4.98 | 0.09 | 0.23 |
| 15 | 10-Mar | 646.00 | 646.00 | 608.00 | 608.00 | 631.14 | -5.00 | 168.00 | 2,100 | 6.98 | 2,100 | 6.98 | 0.13 | 0.32 |
| 16 | 07-Mar | 614.05 | 642.00 | 614.05 | 640.00 | 635.01 | 4.23 | 177.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.10 | 0.23 |
| 17 | 06-Mar | 614.05 | 614.05 | 614.05 | 614.05 | 614.05 | 4.99 | 170.51 | 900 | 2.99 | 900 | 2.99 | 0.06 | 0.14 |
| 18 | 05-Mar | 584.50 | 584.85 | 584.50 | 584.85 | 584.68 | 5.00 | 162.41 | 600 | 1.99 | 600 | 1.99 | 0.04 | 0.09 |
| 19 | 04-Mar | 544.50 | 569.00 | 544.50 | 557.00 | 558.07 | -2.79 | 154.00 | 6,300 | 20.93 | 6,300 | 20.93 | 0.35 | 0.96 |
| 20 | 03-Mar | 572.85 | 573.00 | 572.85 | 573.00 | 572.88 | -4.98 | 159.00 | 1,500 | 4.98 | 1,200 | 3.99 | 0.07 | 0.18 |
| 21 | 28-Feb | 605.00 | 605.00 | 603.00 | 603.00 | 603.50 | -4.99 | 167.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.11 | 0.27 |
| 22 | 27-Feb | 635.00 | 636.00 | 633.45 | 634.70 | 634.86 | -4.81 | 176.25 | 1,200 | 3.99 | 900 | 2.99 | 0.06 | 0.14 |
| 23 | 25-Feb | 605.00 | 666.75 | 603.25 | 666.75 | 625.00 | 5.00 | 185.15 | 900 | 2.99 | 900 | 2.99 | 0.00 | 0.14 |
| 24 | 21-Feb | 626.55 | 635.00 | 626.55 | 635.00 | 630.52 | 4.08 | 176.00 | 900 | 2.99 | 900 | 2.99 | 0.06 | 0.14 |
| 25 | 19-Feb | 610.10 | 610.10 | 605.00 | 610.10 | 609.31 | 5.00 | 169.42 | 2,400 | 7.97 | 2,100 | 6.98 | 0.13 | 0.32 |
| 26 | 18-Feb | 601.00 | 601.00 | 581.05 | 581.05 | 597.01 | -3.89 | 161.35 | 1,500 | 4.98 | 1,500 | 4.98 | 0.09 | 0.23 |
| 27 | 17-Feb | 610.00 | 610.00 | 602.00 | 604.55 | 605.28 | -4.04 | 167.88 | 1,200 | 3.99 | 1,200 | 3.99 | 0.07 | 0.18 |
| 28 | 13-Feb | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.00 | 174.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.05 |
| 29 | 12-Feb | 632.00 | 654.00 | 626.05 | 630.00 | 630.93 | -4.40 | 174.00 | 3,000 | 9.97 | 2,700 | 8.97 | 0.17 | 0.41 |
| 30 | 11-Feb | 665.00 | 665.00 | 655.25 | 659.00 | 658.22 | -4.45 | 182.00 | 4,800 | 15.95 | 4,500 | 14.95 | 0.30 | 0.69 |
| 31 | 10-Feb | 690.05 | 695.00 | 689.70 | 689.70 | 691.03 | -5.00 | 191.52 | 1,800 | 5.98 | 1,800 | 5.98 | 0.12 | 0.27 |
| 32 | 07-Feb | 722.00 | 730.00 | 722.00 | 726.00 | 723.61 | -4.47 | 201.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.11 | 0.23 |
| 33 | 06-Feb | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.95 | 211.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.05 |
| 34 | 05-Feb | 740.00 | 745.50 | 740.00 | 745.50 | 743.67 | 5.00 | 207.02 | 900 | 2.99 | 900 | 2.99 | 0.07 | 0.14 |
| 35 | 04-Feb | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -1.42 | 197.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.05 |
| 36 | 03-Feb | 730.00 | 730.00 | 720.20 | 720.25 | 722.82 | -4.99 | 200.00 | 3,900 | 12.96 | 3,900 | 12.96 | 0.28 | 0.60 |
| 37 | 01-Feb | 755.00 | 758.10 | 755.00 | 758.10 | 757.21 | 5.00 | 210.51 | 2,100 | 6.98 | 1,800 | 5.98 | 0.14 | 0.27 |
| 38 | 31-Jan | 730.00 | 730.80 | 722.00 | 722.00 | 729.20 | 3.74 | 200.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.13 | 0.27 |
| 39 | 30-Jan | 705.00 | 705.00 | 696.00 | 696.00 | 698.30 | -0.29 | 193.00 | 3,000 | 9.97 | 3,000 | 9.97 | 0.21 | 0.46 |
| 40 | 29-Jan | 700.00 | 732.00 | 695.00 | 698.00 | 700.14 | 0.07 | 193.00 | 7,500 | 24.92 | 7,500 | 24.92 | 0.53 | 1.14 |
| 41 | 28-Jan | 693.30 | 729.75 | 693.30 | 697.50 | 703.36 | -4.42 | 193.69 | 8,100 | 26.91 | 7,500 | 24.92 | 0.53 | 1.14 |
| 42 | 27-Jan | 731.00 | 731.00 | 729.75 | 729.75 | 730.60 | -5.00 | 202.64 | 5,100 | 16.94 | 5,100 | 16.94 | 0.37 | 0.78 |
| 43 | 24-Jan | 800.00 | 800.00 | 768.10 | 768.15 | 770.69 | -4.99 | 213.31 | 5,100 | 16.94 | 4,800 | 15.95 | 0.37 | 0.73 |
| 44 | 23-Jan | 808.50 | 813.00 | 808.50 | 808.50 | 809.16 | -5.26 | 224.51 | 5,700 | 18.94 | 5,400 | 17.94 | 0.44 | 0.83 |
| 45 | 22-Jan | 851.05 | 851.05 | 851.05 | 851.05 | 851.05 | -5.26 | 236.33 | 3,000 | 9.97 | 3,000 | 9.97 | 0.26 | 0.46 |
| 46 | 21-Jan | 945.00 | 945.00 | 895.85 | 895.85 | 922.96 | -5.26 | 248.77 | 1,200 | 3.99 | 1,200 | 3.99 | 0.11 | 0.18 |
| 47 | 20-Jan | 969.85 | 969.85 | 912.90 | 943.00 | 933.44 | -1.90 | 261.00 | 6,000 | 19.93 | 5,700 | 18.94 | 0.53 | 0.88 |
| 48 | 17-Jan | 942.00 | 966.00 | 937.50 | 960.95 | 952.66 | 3.74 | 266.84 | 5,100 | 16.94 | 5,100 | 16.94 | 0.49 | 0.78 |
| 49 | 16-Jan | 950.00 | 950.00 | 910.10 | 925.00 | 932.44 | 1.73 | 256.00 | 8,400 | 27.91 | 8,400 | 27.91 | 0.78 | 1.29 |
| 50 | 15-Jan | 830.00 | 909.00 | 823.00 | 909.00 | 872.71 | 4.73 | 252.00 | 3,000 | 9.97 | 2,700 | 8.97 | 0.24 | 0.42 |
| 51 | 14-Jan | 892.00 | 911.00 | 866.00 | 866.00 | 892.00 | -3.46 | 240.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.00 | 0.28 |
| 52 | 13-Jan | 989.70 | 989.70 | 896.00 | 896.00 | 956.21 | -5.20 | 248.00 | 18,600 | 61.79 | 17,700 | 58.80 | 1.69 | 2.72 |
| 53 | 10-Jan | 890.00 | 942.60 | 890.00 | 942.60 | 939.97 | 4.76 | 261.75 | 6,000 | 19.93 | 5,700 | 18.94 | 0.54 | 0.88 |
| 54 | 09-Jan | 835.00 | 897.75 | 835.00 | 897.75 | 876.55 | 4.76 | 249.29 | 6,900 | 22.92 | 6,300 | 20.93 | 0.55 | 0.97 |
| 55 | 08-Jan | 869.00 | 869.00 | 855.00 | 855.00 | 857.00 | -5.26 | 237.00 | 2,100 | 6.98 | 2,100 | 6.98 | 0.00 | 0.32 |
| 56 | 07-Jan | 855.00 | 900.00 | 821.00 | 900.00 | 857.15 | 4.12 | 249.00 | 4,200 | 13.95 | 3,300 | 10.96 | 0.28 | 0.51 |
| 57 | 06-Jan | 951.00 | 981.00 | 846.05 | 862.90 | 904.58 | -9.36 | 239.62 | 11,400 | 37.87 | 7,800 | 25.91 | 0.71 | 1.20 |
| 58 | 03-Jan | 824.80 | 957.45 | 824.80 | 943.70 | 920.61 | 15.44 | 262.05 | 58,200 | 193.36 | 28,800 | 95.68 | 2.65 | 4.43 |
| 59 | 02-Jan | 685.00 | 798.00 | 685.00 | 798.00 | 781.90 | 16.67 | 221.00 | 27,000 | 89.70 | 16,200 | 53.82 | 1.27 | 2.49 |
| 60 | 01-Jan | 655.50 | 665.60 | 655.50 | 665.00 | 662.78 | 2.83 | 184.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.08 | 0.18 |
| 61 | 31-Dec | 651.10 | 651.10 | 644.00 | 646.15 | 646.97 | -2.14 | 179.43 | 2,700 | 8.97 | 2,700 | 8.97 | 0.17 | 0.42 |
| 62 | 30-Dec | 672.20 | 672.20 | 659.95 | 659.95 | 666.08 | -1.86 | 183.26 | 600 | 1.99 | 600 | 1.99 | 0.04 | 0.09 |
| 63 | 27-Dec | 672.20 | 672.20 | 672.20 | 672.20 | 672.20 | -4.65 | 186.66 | 300 | 1.00 | 300 | 1.00 | 0.02 | 0.05 |
| 64 | 26-Dec | 694.00 | 703.45 | 694.00 | 703.45 | 698.73 | 3.05 | 195.34 | 600 | 1.99 | 600 | 1.99 | 0.04 | 0.09 |
| 65 | 24-Dec | 670.00 | 690.00 | 666.05 | 682.00 | 680.22 | -3.08 | 189.00 | 3,000 | 9.97 | 2,400 | 7.97 | 0.16 | 0.37 |
| 66 | 23-Dec | 690.00 | 703.00 | 667.00 | 703.00 | 684.19 | 1.07 | 195.00 | 2,700 | 8.97 | 2,400 | 7.97 | 0.16 | 0.37 |
| 67 | 20-Dec | 695.00 | 710.00 | 695.00 | 695.50 | 703.53 | -0.42 | 193.13 | 3,600 | 11.96 | 3,000 | 9.97 | 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