| Macro-sector: Industrials | Band: 20 | High52 Price: 1,675.55 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: 1,080.0; Drift%: 13.68 |
| Industry: Construction | Face Value: 1 | Low52 Price: 842.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 73,529,510 | Low52 Date: 20-Feb-2025 | SHP: 62.43 / 3.47 / 11.11 / 23.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.25 | ||||
| High/Low Price | Quarter: 1,532.0 / 842.4 | Month: 1,104.6 / 908.6 | Week: 1,181.5 / 1,080.0 | Day: 1,267.6 / 1,180.3 | Float67: 0.64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,198.50 | 1,267.60 | 1,180.30 | 1,251.10 | 1,243.60 | 6.40 | 9,199.28 | 249,202 | 9.77 | 132,151 | 9.21 | 16.43 | 0.78 |
| 2 | 21-May | 1,135.00 | 1,182.50 | 1,135.00 | 1,175.90 | 1,172.84 | 4.12 | 8,646.34 | 99,663 | 3.91 | 64,078 | 4.47 | 7.52 | 0.38 |
| 3 | 20-May | 1,168.40 | 1,182.50 | 1,121.70 | 1,129.40 | 1,149.70 | -3.34 | 8,304.42 | 67,289 | 2.64 | 38,213 | 2.66 | 4.39 | 0.23 |
| 4 | 19-May | 1,183.50 | 1,183.50 | 1,165.00 | 1,168.40 | 1,175.20 | -0.21 | 8,591.19 | 25,503 | 1.00 | 14,342 | 1.00 | 1.69 | 0.09 |
| 5 | 16-May | 1,167.20 | 1,181.50 | 1,155.20 | 1,170.90 | 1,171.35 | 0.90 | 8,609.57 | 59,381 | 2.33 | 36,597 | 2.55 | 4.29 | 0.23 |
| 6 | 15-May | 1,156.00 | 1,170.00 | 1,148.90 | 1,160.40 | 1,160.76 | 0.38 | 8,532.36 | 40,677 | 1.59 | 23,115 | 1.61 | 2.68 | 0.14 |
| 7 | 14-May | 1,102.00 | 1,161.00 | 1,100.00 | 1,156.00 | 1,136.33 | 5.42 | 8,500.00 | 81,136 | 3.18 | 40,270 | 2.81 | 4.58 | 0.25 |
| 8 | 13-May | 1,116.00 | 1,138.40 | 1,087.10 | 1,096.60 | 1,105.42 | -0.98 | 8,063.25 | 81,439 | 3.19 | 42,517 | 2.96 | 4.70 | 0.27 |
| 9 | 12-May | 1,081.00 | 1,118.30 | 1,080.00 | 1,107.50 | 1,105.23 | 5.08 | 8,143.39 | 44,508 | 1.75 | 24,128 | 1.68 | 2.67 | 0.15 |
| 10 | 09-May | 1,044.00 | 1,064.70 | 1,023.40 | 1,054.00 | 1,041.40 | 0.19 | 7,750.00 | 88,756 | 3.48 | 32,173 | 2.24 | 3.35 | 0.20 |
| 11 | 08-May | 1,070.00 | 1,116.40 | 1,043.00 | 1,052.00 | 1,072.72 | -1.11 | 7,735.00 | 86,878 | 3.41 | 39,139 | 2.73 | 4.20 | 0.24 |
| 12 | 07-May | 1,080.00 | 1,080.00 | 1,041.30 | 1,063.80 | 1,059.59 | 1.04 | 7,822.07 | 47,814 | 1.87 | 22,313 | 1.56 | 2.36 | 0.14 |
| 13 | 06-May | 1,086.80 | 1,092.00 | 1,046.00 | 1,052.80 | 1,063.42 | -2.16 | 7,741.19 | 44,446 | 1.74 | 24,973 | 1.74 | 2.66 | 0.16 |
| 14 | 05-May | 1,055.80 | 1,089.00 | 1,022.30 | 1,076.00 | 1,062.46 | 3.64 | 7,911.00 | 86,677 | 3.40 | 36,115 | 2.52 | 3.84 | 0.23 |
| 15 | 02-May | 1,100.00 | 1,120.40 | 1,025.90 | 1,038.20 | 1,064.71 | -8.12 | 7,633.83 | 252,211 | 9.89 | 123,924 | 8.64 | 13.19 | 0.77 |
| 16 | 30-Apr | 1,148.40 | 1,172.90 | 1,120.20 | 1,130.00 | 1,144.49 | -3.03 | 8,308.00 | 70,350 | 2.76 | 37,972 | 2.65 | 4.35 | 0.24 |
| 17 | 29-Apr | 1,185.20 | 1,211.10 | 1,157.50 | 1,165.30 | 1,185.02 | -0.94 | 8,568.39 | 98,867 | 3.88 | 46,132 | 3.22 | 5.47 | 0.29 |
| 18 | 28-Apr | 1,228.20 | 1,259.00 | 1,170.10 | 1,176.40 | 1,188.16 | -3.02 | 8,650.01 | 78,432 | 3.08 | 37,065 | 2.58 | 4.40 | 0.23 |
| 19 | 25-Apr | 1,238.00 | 1,250.70 | 1,159.60 | 1,213.00 | 1,200.81 | -2.01 | 8,919.00 | 125,676 | 4.93 | 57,007 | 3.97 | 6.85 | 0.36 |
| 20 | 24-Apr | 1,185.00 | 1,264.70 | 1,163.50 | 1,237.90 | 1,226.42 | 4.87 | 9,102.22 | 230,834 | 9.05 | 108,026 | 7.53 | 13.25 | 0.67 |
| 21 | 23-Apr | 1,140.90 | 1,187.00 | 1,118.80 | 1,180.40 | 1,154.94 | 3.97 | 8,679.42 | 104,370 | 4.09 | 61,006 | 4.25 | 7.05 | 0.38 |
| 22 | 22-Apr | 1,108.00 | 1,142.00 | 1,091.00 | 1,135.30 | 1,131.31 | 2.65 | 8,347.81 | 110,993 | 4.35 | 48,228 | 3.36 | 5.46 | 0.30 |
| 23 | 21-Apr | 1,091.00 | 1,118.50 | 1,061.10 | 1,106.00 | 1,102.56 | 1.40 | 8,132.00 | 68,533 | 2.69 | 28,830 | 2.01 | 3.18 | 0.18 |
| 24 | 17-Apr | 1,111.00 | 1,134.00 | 1,085.00 | 1,090.70 | 1,095.96 | -0.84 | 8,019.86 | 48,467 | 1.90 | 20,433 | 1.42 | 2.24 | 0.13 |
| 25 | 16-Apr | 1,083.20 | 1,110.70 | 1,074.60 | 1,099.90 | 1,097.86 | 1.54 | 8,087.51 | 45,219 | 1.77 | 20,079 | 1.40 | 2.20 | 0.13 |
| 26 | 15-Apr | 1,065.00 | 1,089.70 | 1,057.60 | 1,083.20 | 1,075.43 | 4.84 | 7,964.72 | 68,044 | 2.67 | 35,281 | 2.46 | 3.79 | 0.22 |
| 27 | 11-Apr | 1,030.00 | 1,040.00 | 1,000.55 | 1,033.20 | 1,031.62 | 3.07 | 7,597.07 | 309,548 | 12.14 | 212,604 | 14.82 | 21.93 | 1.33 |
| 28 | 09-Apr | 1,037.30 | 1,037.30 | 986.50 | 1,002.45 | 997.86 | -3.36 | 7,370.97 | 109,329 | 4.29 | 46,173 | 3.22 | 4.61 | 0.29 |
| 29 | 08-Apr | 1,007.70 | 1,056.50 | 999.90 | 1,037.30 | 1,030.80 | 4.48 | 7,627.22 | 472,369 | 18.52 | 291,416 | 20.32 | 30.04 | 1.82 |
| 30 | 07-Apr | 909.00 | 1,006.70 | 903.35 | 992.80 | 983.10 | -7.18 | 7,300.01 | 99,097 | 3.89 | 36,057 | 2.51 | 3.54 | 0.22 |
| 31 | 04-Apr | 1,113.80 | 1,113.80 | 1,065.00 | 1,069.55 | 1,077.90 | -4.16 | 7,864.35 | 79,896 | 3.13 | 45,104 | 3.14 | 4.86 | 0.28 |
| 32 | 03-Apr | 1,061.50 | 1,128.30 | 1,061.50 | 1,115.95 | 1,109.32 | 3.09 | 8,205.53 | 95,752 | 3.75 | 51,949 | 3.62 | 5.76 | 0.32 |
| 33 | 02-Apr | 1,076.45 | 1,100.00 | 1,055.60 | 1,082.50 | 1,078.82 | 0.66 | 7,959.57 | 38,327 | 1.50 | 17,517 | 1.22 | 1.89 | 0.11 |
| 34 | 01-Apr | 1,052.00 | 1,088.50 | 1,022.50 | 1,075.35 | 1,057.76 | 2.43 | 7,907.00 | 83,623 | 3.28 | 39,387 | 2.75 | 4.17 | 0.25 |
| 35 | 28-Mar | 1,049.35 | 1,087.45 | 996.95 | 1,049.80 | 1,049.57 | 0.05 | 7,719.13 | 211,724 | 8.30 | 125,747 | 8.77 | 13.20 | 0.78 |
| 36 | 27-Mar | 1,036.95 | 1,072.70 | 1,033.50 | 1,049.25 | 1,050.65 | 0.30 | 7,715.08 | 342,636 | 13.43 | 296,681 | 20.68 | 31.17 | 1.85 |
| 37 | 26-Mar | 1,070.00 | 1,075.95 | 1,042.00 | 1,046.10 | 1,056.83 | -2.84 | 7,691.92 | 46,753 | 1.83 | 19,079 | 1.33 | 2.02 | 0.12 |
| 38 | 25-Mar | 1,080.00 | 1,104.60 | 1,051.00 | 1,076.70 | 1,075.05 | -0.25 | 7,916.92 | 82,749 | 3.24 | 40,108 | 2.80 | 4.31 | 0.25 |
| 39 | 24-Mar | 1,069.40 | 1,104.00 | 1,068.15 | 1,079.40 | 1,082.34 | 0.31 | 7,936.78 | 103,884 | 4.07 | 44,186 | 3.08 | 4.78 | 0.28 |
| 40 | 21-Mar | 983.05 | 1,088.75 | 978.50 | 1,076.10 | 1,069.43 | 9.47 | 7,912.51 | 1,101,202 | 43.18 | 668,875 | 46.63 | 71.53 | 4.17 |
| 41 | 20-Mar | 1,013.45 | 1,023.75 | 977.30 | 983.05 | 995.82 | -2.28 | 7,228.32 | 319,290 | 12.52 | 127,738 | 8.91 | 12.72 | 0.80 |
| 42 | 19-Mar | 1,001.35 | 1,033.00 | 999.15 | 1,006.00 | 1,013.77 | 0.37 | 7,397.00 | 104,517 | 4.10 | 51,956 | 3.62 | 5.27 | 0.32 |
| 43 | 18-Mar | 972.50 | 1,009.30 | 960.00 | 1,002.30 | 990.78 | 3.36 | 7,369.86 | 133,076 | 5.22 | 68,780 | 4.80 | 6.81 | 0.43 |
| 44 | 17-Mar | 945.30 | 976.00 | 929.55 | 969.70 | 960.20 | 2.58 | 7,130.16 | 133,331 | 5.23 | 71,424 | 4.98 | 6.86 | 0.45 |
| 45 | 13-Mar | 980.45 | 983.85 | 936.20 | 945.30 | 949.60 | -3.59 | 6,950.74 | 109,365 | 4.29 | 66,241 | 4.62 | 6.29 | 0.41 |
| 46 | 12-Mar | 976.90 | 996.90 | 961.85 | 980.50 | 974.56 | 0.84 | 7,209.57 | 86,118 | 3.38 | 48,067 | 3.35 | 4.68 | 0.30 |
| 47 | 11-Mar | 983.90 | 1,000.95 | 959.95 | 972.35 | 971.03 | -1.41 | 7,149.64 | 157,054 | 6.16 | 95,786 | 6.68 | 9.30 | 0.60 |
| 48 | 10-Mar | 1,006.35 | 1,016.25 | 962.60 | 986.25 | 997.20 | -2.00 | 7,251.85 | 313,741 | 12.30 | 234,487 | 16.35 | 23.38 | 1.46 |
| 49 | 07-Mar | 1,007.10 | 1,024.00 | 996.00 | 1,006.35 | 1,009.19 | 0.73 | 7,399.64 | 91,981 | 3.61 | 44,315 | 3.09 | 4.47 | 0.28 |
| 50 | 06-Mar | 1,015.00 | 1,047.15 | 981.25 | 999.10 | 1,016.35 | -0.86 | 7,346.33 | 297,349 | 11.66 | 222,835 | 15.54 | 22.65 | 1.39 |
| 51 | 05-Mar | 979.95 | 1,018.00 | 979.95 | 1,007.80 | 1,002.46 | 3.35 | 7,410.30 | 126,615 | 4.96 | 76,249 | 5.32 | 7.64 | 0.48 |
| 52 | 04-Mar | 953.10 | 995.00 | 940.10 | 975.10 | 970.05 | 1.39 | 7,169.86 | 182,161 | 7.14 | 53,097 | 3.70 | 5.15 | 0.33 |
| 53 | 03-Mar | 926.95 | 969.70 | 908.60 | 961.70 | 947.17 | 3.40 | 7,071.33 | 154,428 | 6.06 | 52,420 | 3.65 | 4.97 | 0.33 |
| 54 | 28-Feb | 973.10 | 988.40 | 927.40 | 930.05 | 944.85 | -5.86 | 6,838.61 | 125,005 | 4.90 | 52,278 | 3.64 | 4.94 | 0.33 |
| 55 | 27-Feb | 977.85 | 1,005.05 | 969.90 | 987.95 | 988.30 | -0.33 | 7,264.35 | 235,958 | 9.25 | 135,876 | 9.47 | 13.43 | 0.85 |
| 56 | 25-Feb | 985.00 | 1,012.05 | 962.50 | 991.25 | 988.16 | 0.33 | 7,288.61 | 117,287 | 4.60 | 44,918 | 3.13 | 4.44 | 0.28 |
| 57 | 24-Feb | 979.45 | 1,002.10 | 961.00 | 988.00 | 988.53 | -0.64 | 7,264.00 | 210,087 | 8.24 | 83,273 | 5.81 | 8.23 | 0.52 |
| 58 | 21-Feb | 933.00 | 1,015.00 | 928.00 | 994.35 | 975.89 | 6.57 | 7,311.41 | 617,393 | 24.21 | 245,414 | 17.11 | 23.95 | 1.53 |
| 59 | 20-Feb | 945.05 | 1,017.85 | 842.40 | 933.05 | 915.36 | -1.89 | 6,860.67 | 2,629,483 | 103.10 | 1,660,758 | 115.79 | 152.02 | 10.36 |
| 60 | 19-Feb | 901.20 | 957.45 | 901.20 | 951.05 | 944.49 | 3.95 | 6,993.02 | 74,188 | 2.91 | 22,976 | 1.60 | 2.17 | 0.14 |
| 61 | 18-Feb | 900.05 | 950.00 | 875.15 | 914.90 | 900.17 | -1.40 | 6,727.21 | 74,506 | 2.92 | 33,679 | 2.35 | 3.03 | 0.21 |
| 62 | 17-Feb | 954.00 | 968.65 | 897.30 | 927.85 | 919.95 | -3.58 | 6,822.44 | 152,086 | 5.96 | 71,723 | 5.00 | 6.60 | 0.45 |
| 63 | 14-Feb | 998.40 | 999.00 | 946.05 | 962.35 | 965.62 | -3.54 | 7,076.11 | 41,295 | 1.62 | 17,389 | 1.21 | 1.68 | 0.11 |
| 64 | 13-Feb | 1,001.75 | 1,016.80 | 987.25 | 997.70 | 1,001.44 | -0.40 | 7,336.04 | 44,595 | 1.75 | 22,230 | 1.55 | 2.23 | 0.14 |
| 65 | 12-Feb | 995.00 | 1,025.70 | 950.00 | 1,001.75 | 999.91 | 0.18 | 7,365.82 | 104,404 | 4.09 | 21,906 | 1.53 | 2.19 | 0.14 |
| 66 | 11-Feb | 1,047.55 | 1,047.55 | 982.00 | 1,000.00 | 1,004.00 | -8.13 | 7,352.00 | 177,913 | 6.98 | 70,218 | 4.90 | 7.00 | 0.44 |
| 67 | 10-Feb | 1,104.05 | 1,111.85 | 1,076.15 | 1,088.55 | 1,090.16 | -1.58 | 8,004.05 | 36,058 | 1.41 | 20,058 | 1.40 | 2.19 | 0.13 |
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