| 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: -; Drift%: - |
| Industry: Construction | Face Value: 1 | Low52 Price: 320.65 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 171,787,584 | Low52 Date: 15-Apr-2024 | SHP: 46.64 / 17.04 / 2.6 / 33.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.95 | ||||
| High/Low Price | Quarter: 563.95 / 501.05 | Month: 563.95 / 517.5 | Week: 563.95 / 551.55 | Day: 563.0 / 556.25 | Float67: 0.73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 557.60 | 563.00 | 556.25 | 559.50 | 559.65 | 0.31 | 9,611.52 | 1,120,087 | 3.16 | 886,346 | 4.48 | 49.60 | 1.53 |
| 2 | 02-Apr | 557.95 | 558.45 | 555.35 | 557.75 | 557.22 | 0.37 | 9,581.45 | 967,434 | 2.73 | 814,384 | 4.11 | 45.38 | 1.41 |
| 3 | 01-Apr | 556.60 | 559.45 | 554.25 | 555.70 | 556.72 | -0.29 | 9,546.24 | 410,857 | 1.16 | 287,594 | 1.45 | 16.01 | 0.50 |
| 4 | 28-Mar | 559.75 | 561.05 | 556.50 | 557.30 | 558.08 | 0.41 | 9,573.72 | 441,417 | 1.24 | 316,955 | 1.60 | 17.69 | 0.55 |
| 5 | 27-Mar | 554.10 | 561.75 | 552.55 | 555.00 | 556.93 | -0.05 | 9,534.00 | 863,812 | 2.44 | 628,528 | 3.17 | 35.00 | 1.09 |
| 6 | 26-Mar | 563.00 | 563.95 | 554.25 | 555.25 | 558.49 | -0.95 | 9,538.51 | 741,025 | 2.09 | 512,441 | 2.59 | 28.62 | 0.88 |
| 7 | 25-Mar | 555.85 | 563.00 | 551.55 | 560.55 | 558.53 | 1.31 | 9,629.55 | 1,608,030 | 4.53 | 1,108,053 | 5.60 | 61.89 | 1.91 |
| 8 | 24-Mar | 556.00 | 558.80 | 552.50 | 553.30 | 555.28 | -0.21 | 9,505.01 | 466,629 | 1.32 | 295,391 | 1.49 | 16.40 | 0.51 |
| 9 | 21-Mar | 555.00 | 559.20 | 553.65 | 554.45 | 555.76 | 0.10 | 9,524.76 | 522,985 | 1.47 | 333,766 | 1.69 | 18.55 | 0.58 |
| 10 | 20-Mar | 554.50 | 555.40 | 552.20 | 553.90 | 554.04 | 0.31 | 9,515.31 | 586,709 | 1.65 | 469,323 | 2.37 | 26.00 | 0.81 |
| 11 | 19-Mar | 552.85 | 556.50 | 550.50 | 552.20 | 553.31 | 0.58 | 9,486.11 | 739,765 | 2.09 | 527,893 | 2.67 | 29.21 | 0.91 |
| 12 | 18-Mar | 554.85 | 554.85 | 548.05 | 549.00 | 550.19 | -0.72 | 9,431.00 | 480,016 | 1.35 | 349,433 | 1.76 | 19.23 | 0.60 |
| 13 | 17-Mar | 554.85 | 554.85 | 551.55 | 553.00 | 553.10 | 0.06 | 9,499.00 | 804,469 | 2.27 | 689,929 | 3.48 | 38.16 | 1.19 |
| 14 | 13-Mar | 557.90 | 558.00 | 550.20 | 552.65 | 553.16 | -0.34 | 9,493.84 | 634,676 | 1.79 | 492,538 | 2.49 | 27.25 | 0.85 |
| 15 | 12-Mar | 547.95 | 558.00 | 544.15 | 554.55 | 550.43 | 1.49 | 9,526.48 | 1,217,178 | 3.43 | 747,647 | 3.78 | 41.15 | 1.29 |
| 16 | 11-Mar | 535.15 | 548.00 | 532.55 | 546.40 | 544.27 | 1.31 | 9,386.47 | 1,448,580 | 4.08 | 1,005,220 | 5.08 | 54.71 | 1.74 |
| 17 | 10-Mar | 536.50 | 542.20 | 535.10 | 539.35 | 538.84 | 0.79 | 9,265.36 | 372,090 | 1.05 | 198,037 | 1.00 | 10.67 | 0.34 |
| 18 | 07-Mar | 530.05 | 537.95 | 526.10 | 535.10 | 532.77 | 0.91 | 9,192.35 | 509,329 | 1.44 | 317,259 | 1.60 | 16.90 | 0.55 |
| 19 | 06-Mar | 532.00 | 533.00 | 523.80 | 530.30 | 527.57 | 0.90 | 9,109.90 | 560,806 | 1.58 | 304,651 | 1.54 | 16.07 | 0.53 |
| 20 | 05-Mar | 521.00 | 527.00 | 521.00 | 525.55 | 525.49 | 0.82 | 9,028.30 | 354,666 | 1.00 | 218,133 | 1.10 | 11.46 | 0.38 |
| 21 | 04-Mar | 523.20 | 524.95 | 518.70 | 521.30 | 520.58 | -0.77 | 8,955.29 | 543,475 | 1.53 | 324,024 | 1.64 | 16.87 | 0.56 |
| 22 | 03-Mar | 536.00 | 536.70 | 517.50 | 525.35 | 523.62 | -2.08 | 9,024.86 | 768,549 | 2.17 | 442,087 | 2.23 | 23.15 | 0.76 |
| 23 | 28-Feb | 528.00 | 538.70 | 522.40 | 536.50 | 531.48 | 0.79 | 9,216.40 | 939,845 | 2.65 | 624,162 | 3.15 | 33.17 | 1.08 |
| 24 | 27-Feb | 528.00 | 535.00 | 522.55 | 532.30 | 527.92 | 1.35 | 9,144.25 | 507,503 | 1.43 | 347,237 | 1.75 | 18.33 | 0.60 |
| 25 | 25-Feb | 524.25 | 529.15 | 522.10 | 525.20 | 525.02 | -0.15 | 9,022.28 | 335,365 | 0.95 | 220,320 | 1.11 | 11.57 | 0.38 |
| 26 | 24-Feb | 527.50 | 530.95 | 523.65 | 526.00 | 525.67 | -0.44 | 9,036.00 | 270,186 | 0.76 | 163,617 | 0.83 | 8.60 | 0.28 |
| 27 | 21-Feb | 533.75 | 534.45 | 525.05 | 528.30 | 528.40 | -0.74 | 9,075.54 | 483,179 | 1.36 | 212,282 | 1.07 | 11.22 | 0.37 |
| 28 | 20-Feb | 522.80 | 536.00 | 521.20 | 532.25 | 528.58 | 1.33 | 9,143.39 | 1,191,979 | 3.36 | 918,839 | 4.64 | 48.57 | 1.59 |
| 29 | 19-Feb | 520.20 | 527.35 | 517.10 | 525.25 | 523.81 | 0.81 | 9,023.14 | 703,089 | 1.98 | 535,392 | 2.70 | 28.04 | 0.92 |
| 30 | 18-Feb | 524.75 | 524.75 | 519.50 | 521.05 | 521.96 | -0.52 | 8,950.99 | 299,035 | 0.84 | 225,717 | 1.14 | 11.78 | 0.39 |
| 31 | 17-Feb | 523.05 | 526.95 | 519.10 | 523.75 | 523.45 | -0.19 | 8,997.37 | 317,189 | 0.89 | 188,395 | 0.95 | 9.86 | 0.33 |
| 32 | 14-Feb | 525.20 | 528.70 | 520.85 | 524.75 | 524.68 | -0.09 | 9,014.55 | 892,585 | 2.52 | 746,089 | 3.77 | 39.15 | 1.29 |
| 33 | 13-Feb | 528.45 | 535.00 | 524.15 | 525.20 | 525.98 | -1.13 | 9,022.28 | 523,283 | 1.48 | 324,901 | 1.64 | 17.09 | 0.56 |
| 34 | 12-Feb | 524.35 | 533.85 | 520.10 | 531.20 | 525.02 | 1.31 | 9,125.36 | 626,687 | 1.77 | 324,957 | 1.64 | 17.06 | 0.56 |
| 35 | 11-Feb | 537.85 | 537.85 | 521.65 | 524.35 | 530.18 | -2.41 | 9,007.68 | 1,028,887 | 2.90 | 781,642 | 3.95 | 41.44 | 1.35 |
| 36 | 10-Feb | 536.00 | 538.85 | 533.35 | 537.30 | 535.29 | -0.07 | 9,230.15 | 258,776 | 0.73 | 183,314 | 0.93 | 9.81 | 0.32 |
| 37 | 07-Feb | 536.00 | 542.80 | 534.25 | 537.70 | 537.33 | 0.29 | 9,237.02 | 446,436 | 1.26 | 311,187 | 1.57 | 16.72 | 0.54 |
| 38 | 06-Feb | 535.00 | 539.60 | 533.00 | 536.15 | 536.19 | 0.71 | 9,210.39 | 287,199 | 0.81 | 183,584 | 0.93 | 9.84 | 0.32 |
| 39 | 05-Feb | 538.75 | 539.15 | 530.45 | 532.35 | 531.93 | -1.19 | 9,145.11 | 1,106,082 | 3.12 | 879,644 | 4.44 | 46.79 | 1.52 |
| 40 | 04-Feb | 529.85 | 540.95 | 524.15 | 538.75 | 535.01 | 2.02 | 9,255.06 | 2,025,587 | 5.71 | 1,759,992 | 8.89 | 94.16 | 3.04 |
| 41 | 03-Feb | 531.50 | 531.90 | 521.20 | 528.10 | 525.75 | -1.32 | 9,072.10 | 938,890 | 2.65 | 698,468 | 3.53 | 36.72 | 1.21 |
| 42 | 01-Feb | 544.00 | 544.00 | 532.15 | 535.15 | 537.07 | -0.95 | 9,193.21 | 459,485 | 1.30 | 293,860 | 1.48 | 15.78 | 0.51 |
| 43 | 31-Jan | 534.70 | 541.65 | 525.15 | 540.30 | 535.94 | 1.05 | 9,281.68 | 633,567 | 1.79 | 425,995 | 2.15 | 22.83 | 0.74 |
| 44 | 30-Jan | 535.45 | 539.00 | 528.60 | 534.70 | 534.43 | 0.51 | 9,185.48 | 471,358 | 1.33 | 332,817 | 1.68 | 17.79 | 0.57 |
| 45 | 29-Jan | 525.00 | 536.00 | 525.00 | 532.00 | 530.55 | 3.84 | 9,139.00 | 919,560 | 2.59 | 519,694 | 2.62 | 27.57 | 0.90 |
| 46 | 28-Jan | 506.60 | 522.65 | 503.75 | 512.35 | 512.70 | 1.14 | 8,801.54 | 571,819 | 1.61 | 288,928 | 1.46 | 14.81 | 0.50 |
| 47 | 27-Jan | 510.15 | 512.50 | 501.70 | 506.60 | 506.84 | -1.36 | 8,702.76 | 346,020 | 0.98 | 191,602 | 0.97 | 9.71 | 0.33 |
| 48 | 24-Jan | 517.00 | 519.15 | 510.00 | 513.60 | 513.46 | -0.59 | 8,823.01 | 317,625 | 0.90 | 216,775 | 1.09 | 11.13 | 0.37 |
| 49 | 23-Jan | 520.05 | 520.50 | 515.75 | 516.65 | 516.86 | -0.75 | 8,875.41 | 301,546 | 0.85 | 199,624 | 1.01 | 10.32 | 0.34 |
| 50 | 22-Jan | 529.00 | 529.00 | 516.00 | 520.55 | 520.49 | -1.34 | 8,942.40 | 662,351 | 1.87 | 345,251 | 1.74 | 17.97 | 0.60 |
| 51 | 21-Jan | 521.10 | 529.95 | 520.15 | 527.50 | 526.00 | 0.87 | 9,061.80 | 393,173 | 1.11 | 185,423 | 0.94 | 9.00 | 0.32 |
| 52 | 20-Jan | 524.85 | 526.65 | 521.15 | 522.90 | 523.41 | -0.17 | 8,982.77 | 127,727 | 0.36 | 81,917 | 0.41 | 4.29 | 0.14 |
| 53 | 17-Jan | 516.95 | 525.65 | 514.30 | 523.80 | 521.33 | 1.19 | 8,998.23 | 389,275 | 1.10 | 246,890 | 1.25 | 12.87 | 0.43 |
| 54 | 16-Jan | 518.90 | 524.85 | 514.40 | 517.55 | 516.86 | 0.52 | 8,890.87 | 259,154 | 0.73 | 145,530 | 0.73 | 7.52 | 0.25 |
| 55 | 15-Jan | 517.00 | 517.65 | 508.15 | 514.85 | 512.78 | 0.45 | 8,844.48 | 450,034 | 1.27 | 304,347 | 1.54 | 15.61 | 0.53 |
| 56 | 14-Jan | 510.05 | 517.65 | 501.05 | 512.55 | 510.51 | 0.46 | 8,804.97 | 412,572 | 1.16 | 196,146 | 0.99 | 10.01 | 0.34 |
| 57 | 13-Jan | 516.15 | 517.50 | 508.00 | 510.20 | 510.90 | -2.60 | 8,764.60 | 744,195 | 2.10 | 444,402 | 2.24 | 22.70 | 0.77 |
| 58 | 10-Jan | 524.80 | 528.60 | 515.60 | 523.45 | 521.03 | -0.30 | 8,992.22 | 584,849 | 1.65 | 344,627 | 1.74 | 17.96 | 0.59 |
| 59 | 09-Jan | 520.30 | 527.50 | 515.20 | 525.00 | 521.57 | 0.75 | 9,018.00 | 452,568 | 1.28 | 306,306 | 1.55 | 15.98 | 0.53 |
| 60 | 08-Jan | 528.60 | 530.45 | 518.55 | 521.05 | 521.02 | -0.96 | 8,950.99 | 461,414 | 1.30 | 306,824 | 1.55 | 15.99 | 0.53 |
| 61 | 07-Jan | 527.00 | 529.90 | 523.00 | 526.05 | 526.15 | -0.15 | 9,036.89 | 373,537 | 1.05 | 221,217 | 1.12 | 11.64 | 0.38 |
| 62 | 06-Jan | 540.65 | 540.80 | 518.60 | 526.85 | 527.81 | -2.51 | 9,050.63 | 978,928 | 2.76 | 643,911 | 3.25 | 33.99 | 1.11 |
| 63 | 03-Jan | 540.50 | 548.85 | 537.70 | 540.10 | 541.76 | -0.09 | 9,278.25 | 391,512 | 1.10 | 195,548 | 0.99 | 10.59 | 0.34 |
| 64 | 02-Jan | 544.40 | 544.90 | 536.00 | 540.60 | 540.26 | -0.37 | 9,286.84 | 425,782 | 1.20 | 237,940 | 1.20 | 12.85 | 0.41 |
| 65 | 01-Jan | 542.00 | 547.85 | 538.50 | 542.60 | 544.08 | 0.82 | 9,321.19 | 575,658 | 1.62 | 219,589 | 1.11 | 11.95 | 0.38 |
| 66 | 31-Dec | 538.00 | 560.00 | 533.00 | 538.15 | 543.30 | 0.96 | 9,244.75 | 1,930,206 | 5.44 | 517,764 | 2.61 | 28.13 | 0.89 |
| 67 | 30-Dec | 532.85 | 537.90 | 527.00 | 533.00 | 533.06 | 0.27 | 9,156.00 | 323,610 | 0.91 | 187,215 | 0.95 | 9.98 | 0.32 |
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