| Macro-sector: Industrials | Band: 20 | High52 Price: 936.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 03-Jul-2024 | Bumper: 693.05; Drift%: 2.91 |
| Industry: Construction | Face Value: 5 | Low52 Price: 578.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 75,665,506 | Low52 Date: 07-Apr-2025 | SHP: 46.64 / 11.95 / 15.5 / 25.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.40 | ||||
| High/Low Price | Quarter: 782.0 / 621.0 | Month: 707.0 / 621.0 | Week: 726.0 / 648.5 | Day: 727.4 / 686.1 | Float67: 0.45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 712.00 | 739.80 | 710.25 | 717.45 | 725.03 | 0.50 | 5,428.62 | 243,613 | 4.19 | 118,981 | 4.02 | 8.63 | 0.61 |
| 2 | 21-May | 704.90 | 727.40 | 686.10 | 713.85 | 706.96 | 2.11 | 5,401.38 | 324,224 | 5.57 | 129,429 | 4.38 | 9.15 | 0.66 |
| 3 | 20-May | 719.00 | 719.00 | 695.55 | 699.10 | 709.39 | -1.31 | 5,289.78 | 157,690 | 2.71 | 90,942 | 3.07 | 6.45 | 0.46 |
| 4 | 19-May | 698.00 | 716.00 | 693.05 | 708.35 | 705.93 | 2.10 | 5,359.77 | 117,197 | 2.01 | 67,851 | 2.29 | 4.79 | 0.35 |
| 5 | 16-May | 704.35 | 705.45 | 691.50 | 693.75 | 697.03 | -0.77 | 5,249.29 | 93,535 | 1.61 | 44,008 | 1.49 | 3.07 | 0.22 |
| 6 | 15-May | 700.00 | 726.00 | 690.45 | 699.10 | 706.80 | 0.45 | 5,289.78 | 288,838 | 4.96 | 140,859 | 4.76 | 9.96 | 0.72 |
| 7 | 14-May | 684.40 | 700.00 | 682.20 | 695.95 | 695.48 | 2.47 | 5,265.94 | 176,132 | 3.03 | 101,511 | 3.43 | 7.06 | 0.52 |
| 8 | 13-May | 669.00 | 682.50 | 657.15 | 679.15 | 674.96 | 2.08 | 5,138.82 | 105,426 | 1.81 | 60,186 | 2.03 | 4.06 | 0.31 |
| 9 | 12-May | 652.00 | 668.70 | 648.50 | 665.30 | 658.45 | 5.49 | 5,034.03 | 58,190 | 1.00 | 29,576 | 1.00 | 1.95 | 0.15 |
| 10 | 09-May | 622.00 | 636.00 | 610.05 | 630.65 | 622.74 | 0.11 | 4,771.85 | 110,712 | 1.90 | 47,728 | 1.61 | 2.97 | 0.24 |
| 11 | 08-May | 648.00 | 655.15 | 625.05 | 629.95 | 639.52 | -2.87 | 4,766.55 | 106,059 | 1.82 | 53,741 | 1.82 | 3.44 | 0.27 |
| 12 | 07-May | 650.55 | 658.25 | 641.50 | 648.55 | 647.24 | -2.60 | 4,907.29 | 118,152 | 2.03 | 41,502 | 1.40 | 2.69 | 0.21 |
| 13 | 06-May | 655.00 | 682.00 | 644.40 | 665.85 | 668.88 | 2.39 | 5,038.19 | 330,862 | 5.69 | 125,069 | 4.23 | 8.37 | 0.64 |
| 14 | 05-May | 635.40 | 658.85 | 635.00 | 650.30 | 646.66 | 3.13 | 4,920.53 | 103,543 | 1.78 | 59,965 | 2.03 | 3.88 | 0.31 |
| 15 | 02-May | 650.80 | 657.85 | 626.30 | 630.55 | 636.92 | -2.50 | 4,771.09 | 189,913 | 3.26 | 118,231 | 4.00 | 7.53 | 0.60 |
| 16 | 30-Apr | 652.20 | 660.50 | 645.00 | 646.75 | 650.24 | -1.45 | 4,893.67 | 140,129 | 2.41 | 86,168 | 2.91 | 5.60 | 0.44 |
| 17 | 29-Apr | 661.10 | 670.80 | 648.50 | 656.25 | 656.87 | 0.04 | 4,965.55 | 101,533 | 1.74 | 54,261 | 1.83 | 3.56 | 0.28 |
| 18 | 28-Apr | 656.20 | 672.05 | 652.20 | 656.00 | 661.39 | -0.03 | 4,963.00 | 96,974 | 1.67 | 39,552 | 1.34 | 2.62 | 0.20 |
| 19 | 25-Apr | 689.15 | 691.70 | 640.10 | 656.20 | 657.81 | -4.84 | 4,965.17 | 219,782 | 3.78 | 96,987 | 3.28 | 6.38 | 0.49 |
| 20 | 24-Apr | 686.00 | 695.00 | 678.10 | 689.55 | 690.26 | 1.20 | 5,217.51 | 88,822 | 1.53 | 41,850 | 1.41 | 2.89 | 0.21 |
| 21 | 23-Apr | 698.00 | 703.70 | 678.05 | 681.40 | 687.25 | -1.74 | 5,155.85 | 117,584 | 2.02 | 66,284 | 2.24 | 4.56 | 0.34 |
| 22 | 22-Apr | 698.70 | 709.15 | 691.40 | 693.50 | 699.21 | -0.74 | 5,247.40 | 171,563 | 2.95 | 103,449 | 3.50 | 7.23 | 0.53 |
| 23 | 21-Apr | 697.40 | 702.00 | 686.55 | 698.70 | 695.89 | 1.18 | 5,286.75 | 118,419 | 2.04 | 65,238 | 2.21 | 4.54 | 0.33 |
| 24 | 17-Apr | 724.00 | 724.70 | 684.15 | 690.55 | 698.20 | -3.70 | 5,225.08 | 259,336 | 4.46 | 109,584 | 3.71 | 7.65 | 0.56 |
| 25 | 16-Apr | 714.80 | 719.80 | 708.55 | 717.10 | 714.00 | 0.83 | 5,425.97 | 70,245 | 1.21 | 35,097 | 1.19 | 2.00 | 0.18 |
| 26 | 15-Apr | 701.90 | 724.70 | 700.00 | 711.20 | 716.10 | 2.57 | 5,381.33 | 162,675 | 2.80 | 85,414 | 2.89 | 6.12 | 0.42 |
| 27 | 11-Apr | 698.30 | 700.25 | 689.35 | 693.35 | 695.08 | 1.06 | 5,246.27 | 102,645 | 1.76 | 47,559 | 1.61 | 3.31 | 0.24 |
| 28 | 09-Apr | 679.90 | 719.90 | 667.85 | 686.05 | 683.23 | 1.65 | 5,191.03 | 216,716 | 3.72 | 92,649 | 3.13 | 6.33 | 0.46 |
| 29 | 08-Apr | 680.00 | 694.70 | 654.15 | 674.90 | 666.93 | 3.50 | 5,106.66 | 117,707 | 2.02 | 44,141 | 1.49 | 2.94 | 0.22 |
| 30 | 07-Apr | 578.00 | 660.00 | 578.00 | 652.05 | 645.57 | -3.95 | 4,933.77 | 201,117 | 3.46 | 74,534 | 2.52 | 4.81 | 0.37 |
| 31 | 04-Apr | 699.00 | 711.80 | 674.55 | 678.85 | 690.53 | -3.49 | 5,136.55 | 276,593 | 4.75 | 127,760 | 4.32 | 8.82 | 0.63 |
| 32 | 03-Apr | 681.80 | 706.00 | 681.80 | 703.40 | 697.53 | 1.62 | 5,322.31 | 130,043 | 2.23 | 73,275 | 2.48 | 5.11 | 0.36 |
| 33 | 02-Apr | 676.00 | 705.25 | 660.80 | 692.20 | 688.49 | 1.69 | 5,237.57 | 254,229 | 4.37 | 110,151 | 3.72 | 7.58 | 0.55 |
| 34 | 01-Apr | 634.70 | 684.80 | 630.25 | 680.70 | 672.52 | 7.30 | 5,150.55 | 359,018 | 6.17 | 107,766 | 3.64 | 7.25 | 0.53 |
| 35 | 28-Mar | 654.15 | 663.85 | 629.05 | 634.40 | 641.37 | -1.77 | 4,800.22 | 229,096 | 3.94 | 133,877 | 4.53 | 8.59 | 0.66 |
| 36 | 27-Mar | 657.00 | 665.80 | 643.00 | 645.85 | 650.80 | -1.08 | 4,886.86 | 299,947 | 5.15 | 191,403 | 6.47 | 12.46 | 0.95 |
| 37 | 26-Mar | 675.00 | 679.00 | 651.05 | 652.90 | 663.09 | -2.44 | 4,940.20 | 148,856 | 2.56 | 79,043 | 2.67 | 5.24 | 0.39 |
| 38 | 25-Mar | 699.80 | 706.00 | 666.15 | 669.20 | 681.19 | -3.71 | 5,063.54 | 171,359 | 2.94 | 84,738 | 2.86 | 5.77 | 0.42 |
| 39 | 24-Mar | 681.00 | 707.00 | 681.00 | 695.00 | 695.81 | 2.56 | 5,258.00 | 437,362 | 7.52 | 165,162 | 5.58 | 11.49 | 0.82 |
| 40 | 21-Mar | 670.50 | 690.25 | 666.50 | 677.65 | 679.46 | 1.34 | 5,127.47 | 240,925 | 4.14 | 142,159 | 4.81 | 9.66 | 0.70 |
| 41 | 20-Mar | 665.90 | 701.95 | 665.00 | 668.70 | 680.34 | 0.67 | 5,059.75 | 273,233 | 4.70 | 128,742 | 4.35 | 8.76 | 0.64 |
| 42 | 19-Mar | 663.45 | 676.90 | 660.00 | 664.25 | 667.86 | 0.33 | 5,026.08 | 202,613 | 3.48 | 132,605 | 4.48 | 8.86 | 0.66 |
| 43 | 18-Mar | 665.70 | 670.95 | 655.05 | 662.05 | 662.01 | -0.55 | 5,009.43 | 245,589 | 4.22 | 156,408 | 5.29 | 10.35 | 0.77 |
| 44 | 17-Mar | 670.00 | 681.75 | 661.00 | 665.70 | 665.65 | -0.60 | 5,037.05 | 229,908 | 3.95 | 166,225 | 5.62 | 11.06 | 0.82 |
| 45 | 13-Mar | 668.00 | 676.40 | 649.35 | 669.70 | 666.11 | 0.13 | 5,067.32 | 335,644 | 5.77 | 205,070 | 6.93 | 13.66 | 1.02 |
| 46 | 12-Mar | 677.75 | 680.55 | 660.05 | 668.80 | 667.31 | -1.32 | 5,060.51 | 84,007 | 1.44 | 47,174 | 1.59 | 3.15 | 0.23 |
| 47 | 11-Mar | 664.00 | 679.80 | 650.00 | 677.75 | 671.93 | 1.00 | 5,128.23 | 105,160 | 1.81 | 51,555 | 1.74 | 3.46 | 0.26 |
| 48 | 10-Mar | 679.00 | 681.35 | 664.55 | 671.05 | 674.40 | -1.12 | 5,077.53 | 203,423 | 3.50 | 110,246 | 3.73 | 7.43 | 0.55 |
| 49 | 07-Mar | 659.00 | 681.90 | 655.70 | 678.65 | 672.66 | 2.86 | 5,135.04 | 323,565 | 5.56 | 118,999 | 4.02 | 8.00 | 0.59 |
| 50 | 06-Mar | 639.45 | 665.20 | 638.05 | 659.80 | 656.18 | 3.74 | 4,992.41 | 118,822 | 2.04 | 65,016 | 2.20 | 4.27 | 0.32 |
| 51 | 05-Mar | 644.80 | 644.80 | 621.00 | 636.00 | 632.20 | -1.53 | 4,812.00 | 364,450 | 6.26 | 215,807 | 7.30 | 13.64 | 1.07 |
| 52 | 04-Mar | 631.85 | 679.00 | 631.50 | 645.90 | 651.44 | 1.03 | 4,887.24 | 104,024 | 1.79 | 40,105 | 1.36 | 2.61 | 0.20 |
| 53 | 03-Mar | 670.50 | 675.80 | 631.45 | 639.30 | 641.51 | -5.01 | 4,837.30 | 245,622 | 4.22 | 129,591 | 4.38 | 8.31 | 0.64 |
| 54 | 28-Feb | 664.70 | 678.90 | 650.30 | 673.00 | 662.16 | 0.34 | 5,092.00 | 140,503 | 2.41 | 74,586 | 2.52 | 4.94 | 0.37 |
| 55 | 27-Feb | 668.00 | 675.85 | 665.75 | 670.75 | 670.68 | 0.55 | 5,075.26 | 87,924 | 1.51 | 49,056 | 1.66 | 3.29 | 0.24 |
| 56 | 25-Feb | 667.40 | 676.90 | 662.85 | 667.05 | 670.07 | -0.05 | 5,047.27 | 97,774 | 1.68 | 51,742 | 1.75 | 3.47 | 0.26 |
| 57 | 24-Feb | 668.00 | 681.25 | 661.00 | 667.40 | 673.19 | -1.45 | 5,049.92 | 98,001 | 1.68 | 51,309 | 1.73 | 3.45 | 0.25 |
| 58 | 21-Feb | 661.50 | 688.05 | 661.50 | 677.20 | 675.75 | 2.37 | 5,124.07 | 163,463 | 2.81 | 76,213 | 2.58 | 5.15 | 0.38 |
| 59 | 20-Feb | 672.55 | 679.15 | 652.35 | 661.50 | 664.81 | -1.53 | 5,005.27 | 205,219 | 3.53 | 112,460 | 3.80 | 7.48 | 0.56 |
| 60 | 19-Feb | 671.50 | 690.00 | 666.05 | 671.75 | 678.01 | -0.26 | 5,082.83 | 142,650 | 2.45 | 82,839 | 2.80 | 5.62 | 0.41 |
| 61 | 18-Feb | 707.60 | 710.00 | 668.10 | 673.50 | 678.98 | -4.75 | 5,096.07 | 175,426 | 3.01 | 94,095 | 3.18 | 6.39 | 0.47 |
| 62 | 17-Feb | 692.00 | 724.20 | 675.80 | 707.10 | 701.35 | 2.16 | 5,350.31 | 266,044 | 4.57 | 124,661 | 4.21 | 8.74 | 0.62 |
| 63 | 14-Feb | 719.00 | 728.45 | 682.95 | 692.15 | 695.09 | -2.74 | 5,237.19 | 177,848 | 3.06 | 98,377 | 3.33 | 6.84 | 0.49 |
| 64 | 13-Feb | 713.00 | 736.95 | 706.00 | 711.65 | 720.01 | -0.18 | 5,384.74 | 70,622 | 1.21 | 34,522 | 1.17 | 2.49 | 0.17 |
| 65 | 12-Feb | 715.00 | 722.90 | 692.75 | 712.95 | 709.40 | 0.56 | 5,394.57 | 111,980 | 1.92 | 40,360 | 1.36 | 2.86 | 0.20 |
| 66 | 11-Feb | 749.50 | 749.50 | 705.55 | 709.00 | 718.72 | -5.40 | 5,364.00 | 136,141 | 2.34 | 73,065 | 2.47 | 5.25 | 0.36 |
| 67 | 10-Feb | 770.00 | 770.00 | 729.10 | 749.50 | 745.53 | -1.65 | 5,671.13 | 109,852 | 1.89 | 44,878 | 1.52 | 3.35 | 0.22 |
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