| Macro-sector: Industrials | Band: 20 | High52 Price: 694.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 04-Oct-2024 | Bumper: 541.65; Drift%: 17.69 |
| Industry: Construction | Face Value: 1 | Low52 Price: 352.0 | Barrier: 492.8; Drift%: 25.12 |
| Basic Industry: Civil Construction | Total Equity: 171,787,584 | Low52 Date: 04-Jun-2024 | SHP: 46.64 / 13.95 / 6.14 / 33.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.63 | ||||
| High/Low Price | Quarter: 563.95 / 501.05 | Month: 563.95 / 517.5 | Week: 684.2 / 531.7 | Day: 660.0 / 635.05 | Float67: 0.72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 652.90 | 660.00 | 635.05 | 658.10 | 647.37 | 0.79 | 11,305.34 | 359,891 | 1.64 | 194,431 | 2.07 | 12.59 | 0.34 |
| 2 | 20-May | 675.00 | 680.70 | 650.40 | 652.95 | 658.16 | -2.80 | 11,216.87 | 433,572 | 1.98 | 274,966 | 2.93 | 18.10 | 0.48 |
| 3 | 19-May | 659.20 | 674.80 | 645.10 | 671.75 | 664.50 | 2.77 | 11,539.83 | 611,258 | 2.79 | 243,426 | 2.60 | 16.18 | 0.42 |
| 4 | 16-May | 675.00 | 684.20 | 647.60 | 653.65 | 666.77 | -3.11 | 11,228.90 | 1,103,682 | 5.04 | 458,545 | 4.89 | 30.57 | 0.79 |
| 5 | 15-May | 627.90 | 678.80 | 622.55 | 674.60 | 659.23 | 7.43 | 11,588.79 | 2,900,066 | 13.26 | 760,563 | 8.11 | 50.14 | 1.31 |
| 6 | 14-May | 585.00 | 644.95 | 575.00 | 627.95 | 620.61 | 11.15 | 10,787.40 | 7,233,593 | 33.06 | 1,283,881 | 13.69 | 79.68 | 2.22 |
| 7 | 13-May | 546.10 | 567.75 | 541.65 | 564.95 | 558.31 | 3.98 | 9,705.14 | 528,650 | 2.42 | 292,860 | 3.12 | 16.35 | 0.51 |
| 8 | 12-May | 531.70 | 554.00 | 531.70 | 543.35 | 542.73 | 3.74 | 9,334.08 | 644,915 | 2.95 | 359,678 | 3.84 | 19.52 | 0.62 |
| 9 | 09-May | 507.00 | 526.70 | 507.00 | 523.75 | 520.53 | -0.03 | 8,997.37 | 369,665 | 1.69 | 196,440 | 2.10 | 10.23 | 0.34 |
| 10 | 08-May | 525.00 | 528.50 | 517.15 | 523.90 | 524.79 | 0.14 | 8,999.95 | 395,624 | 1.81 | 227,375 | 2.43 | 11.93 | 0.39 |
| 11 | 07-May | 495.00 | 527.00 | 493.25 | 523.15 | 512.13 | 4.17 | 8,987.07 | 372,686 | 1.70 | 146,378 | 1.56 | 7.50 | 0.25 |
| 12 | 06-May | 532.00 | 532.00 | 500.10 | 502.20 | 509.18 | -5.60 | 8,627.17 | 445,387 | 2.04 | 192,589 | 2.05 | 9.81 | 0.33 |
| 13 | 05-May | 481.00 | 534.95 | 481.00 | 532.00 | 521.23 | 10.57 | 9,139.00 | 1,595,528 | 7.29 | 337,691 | 3.60 | 17.60 | 0.58 |
| 14 | 02-May | 487.55 | 492.80 | 476.60 | 481.15 | 483.90 | -1.31 | 8,265.56 | 218,783 | 1.00 | 93,752 | 1.00 | 4.54 | 0.16 |
| 15 | 30-Apr | 497.25 | 500.45 | 481.00 | 487.55 | 491.45 | -2.77 | 8,375.50 | 319,949 | 1.46 | 182,609 | 1.95 | 8.97 | 0.32 |
| 16 | 29-Apr | 509.00 | 517.30 | 497.45 | 501.45 | 505.14 | -1.26 | 8,614.29 | 287,066 | 1.31 | 145,779 | 1.55 | 7.36 | 0.25 |
| 17 | 28-Apr | 518.40 | 520.60 | 506.00 | 507.85 | 510.64 | -2.04 | 8,724.23 | 399,855 | 1.83 | 224,725 | 2.40 | 11.48 | 0.39 |
| 18 | 25-Apr | 544.70 | 544.70 | 510.10 | 518.40 | 521.89 | -4.27 | 8,905.47 | 566,771 | 2.59 | 295,861 | 3.16 | 15.44 | 0.51 |
| 19 | 24-Apr | 527.00 | 545.00 | 527.00 | 541.55 | 537.31 | 2.76 | 9,303.16 | 340,678 | 1.56 | 195,396 | 2.08 | 10.50 | 0.34 |
| 20 | 23-Apr | 539.00 | 543.25 | 525.90 | 527.00 | 530.49 | -1.71 | 9,053.00 | 376,164 | 1.72 | 238,609 | 2.55 | 12.66 | 0.41 |
| 21 | 22-Apr | 536.90 | 542.75 | 534.85 | 536.15 | 538.13 | 0.18 | 9,210.39 | 300,894 | 1.38 | 160,694 | 1.71 | 8.65 | 0.28 |
| 22 | 21-Apr | 535.00 | 546.00 | 533.80 | 535.20 | 537.63 | 0.56 | 9,194.07 | 457,829 | 2.09 | 289,424 | 3.09 | 15.56 | 0.50 |
| 23 | 17-Apr | 530.00 | 537.55 | 520.35 | 532.20 | 528.48 | 0.73 | 9,142.54 | 669,897 | 3.06 | 437,197 | 4.66 | 23.10 | 0.75 |
| 24 | 16-Apr | 532.45 | 539.25 | 526.00 | 528.35 | 529.34 | -0.77 | 9,076.40 | 433,542 | 1.98 | 287,159 | 3.06 | 15.20 | 0.50 |
| 25 | 15-Apr | 529.00 | 536.65 | 525.25 | 532.45 | 532.06 | 1.44 | 9,146.83 | 560,861 | 2.56 | 373,237 | 3.98 | 19.86 | 0.64 |
| 26 | 11-Apr | 558.35 | 558.35 | 519.00 | 524.90 | 535.09 | -2.30 | 9,017.13 | 726,879 | 3.32 | 321,668 | 3.43 | 17.21 | 0.56 |
| 27 | 09-Apr | 560.00 | 568.45 | 533.10 | 537.25 | 544.74 | -4.20 | 9,229.29 | 435,041 | 1.99 | 157,144 | 1.68 | 8.56 | 0.27 |
| 28 | 08-Apr | 559.00 | 569.95 | 526.20 | 560.80 | 554.54 | 1.25 | 9,633.85 | 1,113,322 | 5.09 | 564,739 | 6.02 | 31.32 | 0.97 |
| 29 | 07-Apr | 550.00 | 557.60 | 530.50 | 553.85 | 545.27 | -0.81 | 9,514.46 | 1,463,270 | 6.69 | 871,290 | 9.29 | 47.51 | 1.50 |
| 30 | 04-Apr | 561.00 | 561.70 | 557.25 | 558.40 | 559.12 | -0.20 | 9,592.62 | 775,987 | 3.55 | 591,914 | 6.31 | 33.10 | 1.02 |
| 31 | 03-Apr | 557.60 | 563.00 | 556.25 | 559.50 | 559.65 | 0.31 | 9,611.52 | 1,120,087 | 5.12 | 886,346 | 9.45 | 49.60 | 1.53 |
| 32 | 02-Apr | 557.95 | 558.45 | 555.35 | 557.75 | 557.22 | 0.37 | 9,581.45 | 967,434 | 4.42 | 814,384 | 8.69 | 45.38 | 1.41 |
| 33 | 01-Apr | 556.60 | 559.45 | 554.25 | 555.70 | 556.72 | -0.29 | 9,546.24 | 410,857 | 1.88 | 287,594 | 3.07 | 16.01 | 0.50 |
| 34 | 28-Mar | 559.75 | 561.05 | 556.50 | 557.30 | 558.08 | 0.41 | 9,573.72 | 441,417 | 2.02 | 316,955 | 3.38 | 17.69 | 0.55 |
| 35 | 27-Mar | 554.10 | 561.75 | 552.55 | 555.00 | 556.93 | -0.05 | 9,534.00 | 863,812 | 3.95 | 628,528 | 6.70 | 35.00 | 1.09 |
| 36 | 26-Mar | 563.00 | 563.95 | 554.25 | 555.25 | 558.49 | -0.95 | 9,538.51 | 741,025 | 3.39 | 512,441 | 5.47 | 28.62 | 0.88 |
| 37 | 25-Mar | 555.85 | 563.00 | 551.55 | 560.55 | 558.53 | 1.31 | 9,629.55 | 1,608,030 | 7.35 | 1,108,053 | 11.82 | 61.89 | 1.91 |
| 38 | 24-Mar | 556.00 | 558.80 | 552.50 | 553.30 | 555.28 | -0.21 | 9,505.01 | 466,629 | 2.13 | 295,391 | 3.15 | 16.40 | 0.51 |
| 39 | 21-Mar | 555.00 | 559.20 | 553.65 | 554.45 | 555.76 | 0.10 | 9,524.76 | 522,985 | 2.39 | 333,766 | 3.56 | 18.55 | 0.58 |
| 40 | 20-Mar | 554.50 | 555.40 | 552.20 | 553.90 | 554.04 | 0.31 | 9,515.31 | 586,709 | 2.68 | 469,323 | 5.01 | 26.00 | 0.81 |
| 41 | 19-Mar | 552.85 | 556.50 | 550.50 | 552.20 | 553.31 | 0.58 | 9,486.11 | 739,765 | 3.38 | 527,893 | 5.63 | 29.21 | 0.91 |
| 42 | 18-Mar | 554.85 | 554.85 | 548.05 | 549.00 | 550.19 | -0.72 | 9,431.00 | 480,016 | 2.19 | 349,433 | 3.73 | 19.23 | 0.60 |
| 43 | 17-Mar | 554.85 | 554.85 | 551.55 | 553.00 | 553.10 | 0.06 | 9,499.00 | 804,469 | 3.68 | 689,929 | 7.36 | 38.16 | 1.19 |
| 44 | 13-Mar | 557.90 | 558.00 | 550.20 | 552.65 | 553.16 | -0.34 | 9,493.84 | 634,676 | 2.90 | 492,538 | 5.25 | 27.25 | 0.85 |
| 45 | 12-Mar | 547.95 | 558.00 | 544.15 | 554.55 | 550.43 | 1.49 | 9,526.48 | 1,217,178 | 5.56 | 747,647 | 7.97 | 41.15 | 1.29 |
| 46 | 11-Mar | 535.15 | 548.00 | 532.55 | 546.40 | 544.27 | 1.31 | 9,386.47 | 1,448,580 | 6.62 | 1,005,220 | 10.72 | 54.71 | 1.74 |
| 47 | 10-Mar | 536.50 | 542.20 | 535.10 | 539.35 | 538.84 | 0.79 | 9,265.36 | 372,090 | 1.70 | 198,037 | 2.11 | 10.67 | 0.34 |
| 48 | 07-Mar | 530.05 | 537.95 | 526.10 | 535.10 | 532.77 | 0.91 | 9,192.35 | 509,329 | 2.33 | 317,259 | 3.38 | 16.90 | 0.55 |
| 49 | 06-Mar | 532.00 | 533.00 | 523.80 | 530.30 | 527.57 | 0.90 | 9,109.90 | 560,806 | 2.56 | 304,651 | 3.25 | 16.07 | 0.53 |
| 50 | 05-Mar | 521.00 | 527.00 | 521.00 | 525.55 | 525.49 | 0.82 | 9,028.30 | 354,666 | 1.62 | 218,133 | 2.33 | 11.46 | 0.38 |
| 51 | 04-Mar | 523.20 | 524.95 | 518.70 | 521.30 | 520.58 | -0.77 | 8,955.29 | 543,475 | 2.48 | 324,024 | 3.46 | 16.87 | 0.56 |
| 52 | 03-Mar | 536.00 | 536.70 | 517.50 | 525.35 | 523.62 | -2.08 | 9,024.86 | 768,549 | 3.51 | 442,087 | 4.72 | 23.15 | 0.76 |
| 53 | 28-Feb | 528.00 | 538.70 | 522.40 | 536.50 | 531.48 | 0.79 | 9,216.40 | 939,845 | 4.30 | 624,162 | 6.66 | 33.17 | 1.08 |
| 54 | 27-Feb | 528.00 | 535.00 | 522.55 | 532.30 | 527.92 | 1.35 | 9,144.25 | 507,503 | 2.32 | 347,237 | 3.70 | 18.33 | 0.60 |
| 55 | 25-Feb | 524.25 | 529.15 | 522.10 | 525.20 | 525.02 | -0.15 | 9,022.28 | 335,365 | 1.53 | 220,320 | 2.35 | 11.57 | 0.38 |
| 56 | 24-Feb | 527.50 | 530.95 | 523.65 | 526.00 | 525.67 | -0.44 | 9,036.00 | 270,186 | 1.23 | 163,617 | 1.75 | 8.60 | 0.28 |
| 57 | 21-Feb | 533.75 | 534.45 | 525.05 | 528.30 | 528.40 | -0.74 | 9,075.54 | 483,179 | 2.21 | 212,282 | 2.26 | 11.22 | 0.37 |
| 58 | 20-Feb | 522.80 | 536.00 | 521.20 | 532.25 | 528.58 | 1.33 | 9,143.39 | 1,191,979 | 5.45 | 918,839 | 9.80 | 48.57 | 1.59 |
| 59 | 19-Feb | 520.20 | 527.35 | 517.10 | 525.25 | 523.81 | 0.81 | 9,023.14 | 703,089 | 3.21 | 535,392 | 5.71 | 28.04 | 0.92 |
| 60 | 18-Feb | 524.75 | 524.75 | 519.50 | 521.05 | 521.96 | -0.52 | 8,950.99 | 299,035 | 1.37 | 225,717 | 2.41 | 11.78 | 0.39 |
| 61 | 17-Feb | 523.05 | 526.95 | 519.10 | 523.75 | 523.45 | -0.19 | 8,997.37 | 317,189 | 1.45 | 188,395 | 2.01 | 9.86 | 0.33 |
| 62 | 14-Feb | 525.20 | 528.70 | 520.85 | 524.75 | 524.68 | -0.09 | 9,014.55 | 892,585 | 4.08 | 746,089 | 7.96 | 39.15 | 1.29 |
| 63 | 13-Feb | 528.45 | 535.00 | 524.15 | 525.20 | 525.98 | -1.13 | 9,022.28 | 523,283 | 2.39 | 324,901 | 3.47 | 17.09 | 0.56 |
| 64 | 12-Feb | 524.35 | 533.85 | 520.10 | 531.20 | 525.02 | 1.31 | 9,125.36 | 626,687 | 2.86 | 324,957 | 3.47 | 17.06 | 0.56 |
| 65 | 11-Feb | 537.85 | 537.85 | 521.65 | 524.35 | 530.18 | -2.41 | 9,007.68 | 1,028,887 | 4.70 | 781,642 | 8.34 | 41.44 | 1.35 |
| 66 | 10-Feb | 536.00 | 538.85 | 533.35 | 537.30 | 535.29 | -0.07 | 9,230.15 | 258,776 | 1.18 | 183,314 | 1.96 | 9.81 | 0.32 |
| 67 | 07-Feb | 536.00 | 542.80 | 534.25 | 537.70 | 537.33 | 0.29 | 9,237.02 | 446,436 | 2.04 | 311,187 | 3.32 | 16.72 | 0.54 |
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