| Macro-sector: Industrials | Band: 20 | High52 Price: 351.6 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 160.1; Drift%: 13.7 |
| Industry: Construction | Face Value: 2 | Low52 Price: 134.24 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 940,515,740 | Low52 Date: 03-Mar-2025 | SHP: 65.17 / 4.11 / 1.57 / 28.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.93 | ||||
| High/Low Price | Quarter: 229.5 / 134.24 | Month: 170.7 / 134.24 | Week: 192.4 / 154.02 | Day: 189.5 / 183.5 | Float67: 0.63 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 184.50 | 189.50 | 183.50 | 185.51 | 185.70 | -2.20 | 17,447.51 | 7,468,680 | 3.06 | 1,629,226 | 2.47 | 30.25 | 0.60 |
| 2 | 21-May | 190.70 | 193.95 | 185.43 | 189.69 | 190.17 | 0.74 | 17,840.64 | 12,722,667 | 5.20 | 2,415,737 | 3.66 | 45.94 | 0.89 |
| 3 | 20-May | 198.45 | 200.50 | 187.33 | 188.29 | 190.54 | -4.59 | 17,708.97 | 10,040,419 | 4.11 | 2,858,996 | 4.34 | 54.48 | 1.05 |
| 4 | 19-May | 190.15 | 201.70 | 190.08 | 197.35 | 197.11 | 4.48 | 18,561.08 | 17,423,871 | 7.13 | 4,250,829 | 6.45 | 83.79 | 1.56 |
| 5 | 16-May | 178.10 | 192.40 | 175.86 | 188.88 | 187.65 | 6.36 | 17,764.46 | 28,027,854 | 11.47 | 5,826,618 | 8.84 | 109.34 | 2.15 |
| 6 | 15-May | 174.34 | 180.00 | 174.06 | 177.58 | 177.10 | 2.76 | 16,701.68 | 14,670,167 | 6.00 | 3,505,804 | 5.32 | 62.09 | 1.29 |
| 7 | 14-May | 160.35 | 173.90 | 160.10 | 172.81 | 168.71 | 7.77 | 16,253.05 | 22,153,964 | 9.06 | 5,957,538 | 9.04 | 100.51 | 2.19 |
| 8 | 13-May | 160.19 | 161.60 | 158.17 | 160.35 | 160.23 | 0.06 | 15,081.17 | 3,464,141 | 1.42 | 1,059,899 | 1.61 | 16.98 | 0.39 |
| 9 | 12-May | 154.99 | 160.99 | 154.02 | 160.25 | 157.94 | 8.64 | 15,071.76 | 7,014,101 | 2.87 | 2,118,584 | 3.21 | 33.46 | 0.78 |
| 10 | 09-May | 146.67 | 149.44 | 145.30 | 147.51 | 146.93 | -2.92 | 13,873.55 | 4,309,270 | 1.76 | 991,539 | 1.50 | 14.57 | 0.37 |
| 11 | 08-May | 156.80 | 157.87 | 148.55 | 151.95 | 154.63 | -2.22 | 14,291.14 | 3,678,630 | 1.50 | 972,928 | 1.48 | 15.04 | 0.36 |
| 12 | 07-May | 152.00 | 156.97 | 151.11 | 155.40 | 153.72 | -0.45 | 14,615.61 | 4,579,556 | 1.87 | 880,624 | 1.34 | 13.54 | 0.32 |
| 13 | 06-May | 161.40 | 163.74 | 155.10 | 156.10 | 159.31 | -1.64 | 14,681.45 | 9,668,822 | 3.96 | 1,717,725 | 2.61 | 27.37 | 0.63 |
| 14 | 05-May | 160.99 | 160.99 | 157.00 | 158.70 | 158.46 | 3.66 | 14,925.98 | 9,692,502 | 3.97 | 1,337,154 | 2.03 | 21.19 | 0.49 |
| 15 | 02-May | 153.00 | 159.60 | 152.15 | 153.10 | 155.78 | 0.29 | 14,399.30 | 5,856,916 | 2.40 | 1,100,390 | 1.67 | 17.14 | 0.41 |
| 16 | 30-Apr | 156.16 | 157.23 | 150.97 | 152.65 | 154.50 | -2.91 | 14,356.97 | 2,608,670 | 1.07 | 936,110 | 1.42 | 14.46 | 0.34 |
| 17 | 29-Apr | 157.32 | 160.24 | 156.58 | 157.23 | 158.09 | 0.27 | 14,787.73 | 2,444,344 | 1.00 | 659,312 | 1.00 | 10.42 | 0.24 |
| 18 | 28-Apr | 154.50 | 158.78 | 153.02 | 156.81 | 156.26 | 0.29 | 14,748.23 | 3,736,311 | 1.53 | 1,003,367 | 1.52 | 15.68 | 0.37 |
| 19 | 25-Apr | 164.50 | 165.49 | 155.50 | 156.36 | 158.03 | -4.77 | 14,705.90 | 5,063,459 | 2.07 | 1,717,505 | 2.60 | 27.14 | 0.63 |
| 20 | 24-Apr | 165.70 | 168.30 | 163.60 | 164.20 | 165.97 | -1.14 | 15,443.27 | 5,055,928 | 2.07 | 1,498,505 | 2.27 | 24.87 | 0.55 |
| 21 | 23-Apr | 163.77 | 167.65 | 159.10 | 166.10 | 163.93 | 1.92 | 15,621.97 | 5,706,583 | 2.33 | 1,742,890 | 2.64 | 28.57 | 0.64 |
| 22 | 22-Apr | 163.80 | 165.46 | 161.70 | 162.97 | 164.03 | -0.02 | 15,327.59 | 3,451,360 | 1.41 | 1,044,367 | 1.58 | 17.13 | 0.38 |
| 23 | 21-Apr | 161.25 | 163.70 | 159.50 | 163.01 | 162.28 | 1.58 | 15,331.35 | 3,770,978 | 1.54 | 1,270,507 | 1.93 | 20.62 | 0.47 |
| 24 | 17-Apr | 160.00 | 162.44 | 159.06 | 160.47 | 160.64 | -0.09 | 15,092.46 | 3,177,959 | 1.30 | 928,335 | 1.41 | 14.91 | 0.34 |
| 25 | 16-Apr | 158.69 | 162.30 | 157.51 | 160.61 | 160.02 | 1.45 | 15,105.62 | 4,629,703 | 1.89 | 1,201,655 | 1.82 | 19.23 | 0.44 |
| 26 | 15-Apr | 153.99 | 158.90 | 153.05 | 158.31 | 156.71 | 5.82 | 14,889.30 | 6,483,488 | 2.65 | 1,458,523 | 2.21 | 22.86 | 0.53 |
| 27 | 11-Apr | 149.50 | 150.90 | 147.79 | 149.60 | 148.95 | 2.68 | 14,070.12 | 2,586,906 | 1.06 | 785,748 | 1.19 | 11.70 | 0.29 |
| 28 | 09-Apr | 149.00 | 149.20 | 144.70 | 145.69 | 146.30 | -2.04 | 13,702.37 | 2,836,596 | 1.16 | 796,360 | 1.21 | 11.65 | 0.29 |
| 29 | 08-Apr | 148.73 | 150.80 | 145.82 | 148.72 | 148.05 | 3.20 | 13,987.35 | 3,351,572 | 1.37 | 677,566 | 1.03 | 10.03 | 0.25 |
| 30 | 07-Apr | 135.54 | 147.00 | 135.54 | 144.11 | 142.36 | -6.54 | 13,553.77 | 7,437,406 | 3.04 | 2,260,554 | 3.43 | 32.18 | 0.83 |
| 31 | 04-Apr | 160.00 | 160.76 | 151.77 | 154.20 | 155.28 | -3.84 | 14,502.75 | 4,381,620 | 1.79 | 1,646,038 | 2.50 | 25.56 | 0.60 |
| 32 | 03-Apr | 158.00 | 162.59 | 157.55 | 160.36 | 160.34 | -0.26 | 15,082.11 | 3,876,859 | 1.59 | 1,040,503 | 1.58 | 16.68 | 0.38 |
| 33 | 02-Apr | 159.26 | 161.79 | 155.15 | 160.77 | 158.79 | 0.95 | 15,120.67 | 3,947,735 | 1.62 | 752,894 | 1.14 | 11.96 | 0.28 |
| 34 | 01-Apr | 155.98 | 159.90 | 155.00 | 159.26 | 158.40 | 1.78 | 14,978.65 | 4,303,452 | 1.76 | 985,403 | 1.49 | 15.61 | 0.36 |
| 35 | 28-Mar | 160.00 | 163.80 | 155.21 | 156.48 | 158.79 | -2.07 | 14,717.19 | 7,525,794 | 3.08 | 2,596,110 | 3.94 | 41.22 | 0.95 |
| 36 | 27-Mar | 157.00 | 161.75 | 155.50 | 159.79 | 159.10 | 1.00 | 15,028.50 | 8,061,064 | 3.30 | 2,551,198 | 3.87 | 40.59 | 0.93 |
| 37 | 26-Mar | 163.66 | 165.42 | 156.90 | 158.21 | 161.17 | -3.50 | 14,879.90 | 5,972,964 | 2.44 | 1,673,223 | 2.54 | 26.97 | 0.61 |
| 38 | 25-Mar | 168.76 | 170.70 | 162.34 | 163.94 | 166.29 | -1.77 | 15,418.82 | 8,429,998 | 3.45 | 2,540,781 | 3.85 | 42.25 | 0.93 |
| 39 | 24-Mar | 161.81 | 168.40 | 161.54 | 166.89 | 166.37 | 4.24 | 15,696.27 | 10,883,607 | 4.45 | 2,739,744 | 4.16 | 45.58 | 1.00 |
| 40 | 21-Mar | 159.40 | 165.70 | 156.76 | 160.10 | 162.07 | 0.31 | 15,057.66 | 8,971,714 | 3.67 | 2,001,720 | 3.04 | 32.44 | 0.73 |
| 41 | 20-Mar | 156.77 | 162.80 | 156.45 | 159.61 | 159.71 | 2.70 | 15,011.57 | 11,350,103 | 4.64 | 2,248,776 | 3.41 | 35.92 | 0.82 |
| 42 | 19-Mar | 146.21 | 157.90 | 146.19 | 155.42 | 153.39 | 6.51 | 14,617.50 | 16,838,823 | 6.89 | 3,319,525 | 5.03 | 50.92 | 1.22 |
| 43 | 18-Mar | 143.60 | 150.40 | 142.70 | 145.92 | 146.84 | 5.61 | 13,724.01 | 36,097,996 | 14.77 | 2,917,367 | 4.42 | 42.84 | 1.07 |
| 44 | 17-Mar | 142.00 | 142.65 | 137.50 | 138.17 | 139.75 | -1.62 | 12,995.11 | 3,738,676 | 1.53 | 1,200,465 | 1.82 | 16.78 | 0.44 |
| 45 | 13-Mar | 144.00 | 144.60 | 140.00 | 140.45 | 142.04 | -1.98 | 13,209.54 | 3,092,718 | 1.27 | 1,063,802 | 1.61 | 15.11 | 0.39 |
| 46 | 12-Mar | 146.00 | 146.90 | 142.70 | 143.28 | 144.33 | -1.14 | 13,475.71 | 2,841,904 | 1.16 | 951,167 | 1.44 | 13.73 | 0.35 |
| 47 | 11-Mar | 145.88 | 146.35 | 141.53 | 144.93 | 144.00 | -2.16 | 13,630.89 | 3,834,676 | 1.57 | 870,236 | 1.32 | 12.00 | 0.32 |
| 48 | 10-Mar | 152.70 | 154.20 | 147.00 | 148.13 | 148.85 | -2.51 | 13,931.86 | 4,233,561 | 1.73 | 1,216,390 | 1.84 | 18.11 | 0.45 |
| 49 | 07-Mar | 148.00 | 155.30 | 147.40 | 151.94 | 152.81 | 1.86 | 14,290.20 | 6,184,127 | 2.53 | 1,192,761 | 1.81 | 18.23 | 0.44 |
| 50 | 06-Mar | 149.76 | 152.45 | 147.90 | 149.16 | 149.84 | 0.91 | 14,028.73 | 4,122,814 | 1.69 | 1,225,227 | 1.86 | 18.36 | 0.45 |
| 51 | 05-Mar | 144.10 | 148.99 | 143.50 | 147.81 | 147.00 | 3.06 | 13,901.76 | 5,295,595 | 2.17 | 1,080,526 | 1.64 | 15.00 | 0.40 |
| 52 | 04-Mar | 137.60 | 146.33 | 137.35 | 143.42 | 143.10 | 2.03 | 13,488.88 | 6,794,173 | 2.78 | 1,190,550 | 1.81 | 17.04 | 0.44 |
| 53 | 03-Mar | 141.99 | 144.40 | 134.24 | 140.56 | 138.41 | -0.78 | 13,219.89 | 8,228,370 | 3.37 | 2,010,001 | 3.05 | 27.82 | 0.74 |
| 54 | 28-Feb | 145.70 | 148.33 | 140.00 | 141.66 | 142.92 | -4.81 | 13,323.35 | 6,842,142 | 2.80 | 2,032,784 | 3.08 | 29.05 | 0.74 |
| 55 | 27-Feb | 153.84 | 154.70 | 148.00 | 148.82 | 149.81 | -3.26 | 13,996.76 | 4,121,223 | 1.69 | 1,239,026 | 1.88 | 18.56 | 0.45 |
| 56 | 25-Feb | 155.00 | 157.49 | 153.11 | 153.84 | 154.77 | -0.69 | 14,468.89 | 3,253,141 | 1.33 | 696,043 | 1.06 | 10.77 | 0.25 |
| 57 | 24-Feb | 156.00 | 157.30 | 152.97 | 154.91 | 154.94 | -2.38 | 14,569.53 | 5,024,103 | 2.06 | 1,215,987 | 1.84 | 18.84 | 0.45 |
| 58 | 21-Feb | 160.90 | 166.75 | 157.70 | 158.69 | 161.57 | -1.28 | 14,925.04 | 7,661,534 | 3.13 | 1,500,335 | 2.28 | 24.24 | 0.55 |
| 59 | 20-Feb | 159.79 | 163.98 | 157.30 | 160.75 | 161.42 | -0.25 | 15,118.79 | 6,230,757 | 2.55 | 1,129,530 | 1.71 | 18.23 | 0.41 |
| 60 | 19-Feb | 150.00 | 164.20 | 148.21 | 161.16 | 160.21 | 6.66 | 15,157.35 | 13,881,729 | 5.68 | 1,525,622 | 2.31 | 24.44 | 0.56 |
| 61 | 18-Feb | 152.25 | 154.90 | 146.51 | 151.10 | 149.62 | -2.23 | 14,211.19 | 9,052,529 | 3.70 | 1,522,026 | 2.31 | 22.77 | 0.56 |
| 62 | 17-Feb | 154.00 | 157.79 | 150.71 | 154.54 | 154.37 | -2.14 | 14,534.73 | 8,824,929 | 3.61 | 1,888,542 | 2.86 | 29.15 | 0.69 |
| 63 | 14-Feb | 169.29 | 169.50 | 156.72 | 157.92 | 160.57 | -5.63 | 14,852.62 | 8,147,332 | 3.33 | 1,856,044 | 2.82 | 29.80 | 0.68 |
| 64 | 13-Feb | 167.00 | 172.65 | 166.05 | 167.34 | 169.30 | -0.75 | 15,738.59 | 8,256,727 | 3.38 | 1,459,912 | 2.21 | 24.72 | 0.53 |
| 65 | 12-Feb | 163.33 | 171.98 | 159.61 | 168.60 | 166.74 | -6.26 | 15,857.10 | 33,265,324 | 13.61 | 3,691,490 | 5.60 | 61.55 | 1.35 |
| 66 | 11-Feb | 188.87 | 189.39 | 177.41 | 179.85 | 182.44 | -4.78 | 16,915.18 | 4,785,894 | 1.96 | 1,407,927 | 2.14 | 25.69 | 0.52 |
| 67 | 10-Feb | 191.00 | 193.03 | 186.45 | 188.87 | 188.79 | -0.17 | 17,763.52 | 4,591,635 | 1.88 | 1,029,371 | 1.56 | 19.43 | 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