| Macro-sector: Industrials | Band: 5 | High52 Price: 329.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 134.75 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 12,618,394 | Low52 Date: | SHP: 40.36 / 0.88 / 0.01 / 58.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 173.4 / 66.7 | Month: 102.2 / 66.7 | Week: 83.7 / 72.5 | Day: 84.6 / 80.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 88.80 | 88.80 | 80.40 | 80.70 | 84.93 | -4.61 | 101.83 | 37,800 | 10.50 | 31,200 | 8.66 | 0.26 | 0.42 |
| 2 | 03-Apr | 80.60 | 84.60 | 80.60 | 84.60 | 83.93 | 4.96 | 106.75 | 29,400 | 8.16 | 28,800 | 8.00 | 0.24 | 0.39 |
| 3 | 02-Apr | 79.00 | 80.60 | 77.00 | 80.60 | 79.89 | 4.95 | 101.70 | 16,200 | 4.50 | 15,000 | 4.17 | 0.12 | 0.20 |
| 4 | 01-Apr | 72.00 | 76.85 | 70.25 | 76.80 | 74.58 | 4.92 | 96.91 | 14,400 | 4.00 | 12,600 | 3.50 | 0.09 | 0.17 |
| 5 | 28-Mar | 76.25 | 78.85 | 72.50 | 73.20 | 74.04 | -3.94 | 92.37 | 51,000 | 14.16 | 43,800 | 12.16 | 0.32 | 0.59 |
| 6 | 27-Mar | 80.65 | 80.65 | 75.30 | 76.20 | 78.23 | -3.61 | 96.15 | 74,400 | 20.66 | 67,200 | 18.66 | 0.53 | 0.91 |
| 7 | 26-Mar | 81.95 | 83.70 | 77.25 | 79.05 | 80.36 | -0.88 | 99.75 | 81,000 | 22.49 | 76,200 | 21.16 | 0.61 | 1.03 |
| 8 | 25-Mar | 81.70 | 82.00 | 74.20 | 79.75 | 78.47 | 2.11 | 100.63 | 115,800 | 32.16 | 103,800 | 28.83 | 0.81 | 1.40 |
| 9 | 24-Mar | 75.05 | 79.60 | 75.05 | 78.10 | 78.55 | 2.97 | 98.55 | 112,200 | 31.16 | 109,200 | 30.32 | 0.86 | 1.47 |
| 10 | 21-Mar | 74.00 | 75.85 | 72.25 | 75.85 | 74.86 | 4.98 | 95.71 | 39,000 | 10.83 | 37,800 | 10.50 | 0.28 | 0.51 |
| 11 | 20-Mar | 71.25 | 72.25 | 70.00 | 72.25 | 71.91 | 4.94 | 91.17 | 70,200 | 19.49 | 69,000 | 19.16 | 0.50 | 0.93 |
| 12 | 19-Mar | 66.80 | 73.65 | 66.70 | 68.85 | 70.07 | -1.85 | 86.88 | 78,600 | 21.83 | 72,000 | 19.99 | 0.50 | 0.97 |
| 13 | 18-Mar | 70.15 | 73.30 | 70.15 | 70.15 | 70.25 | -4.95 | 88.52 | 19,800 | 5.50 | 16,800 | 4.67 | 0.12 | 0.23 |
| 14 | 17-Mar | 75.75 | 75.75 | 73.80 | 73.80 | 74.17 | -4.96 | 93.12 | 16,200 | 4.50 | 13,800 | 3.83 | 0.10 | 0.19 |
| 15 | 13-Mar | 79.45 | 83.60 | 75.70 | 77.65 | 77.61 | -2.51 | 97.98 | 54,000 | 15.00 | 46,800 | 13.00 | 0.36 | 0.63 |
| 16 | 12-Mar | 80.00 | 81.00 | 79.45 | 79.65 | 79.63 | -4.72 | 100.51 | 36,600 | 10.16 | 33,600 | 9.33 | 0.27 | 0.45 |
| 17 | 11-Mar | 84.00 | 85.40 | 83.60 | 83.60 | 83.72 | -5.00 | 105.49 | 35,400 | 9.83 | 33,000 | 9.16 | 0.28 | 0.45 |
| 18 | 10-Mar | 96.30 | 96.40 | 87.25 | 88.00 | 89.23 | -4.19 | 111.00 | 75,600 | 20.99 | 69,600 | 19.33 | 0.62 | 0.94 |
| 19 | 07-Mar | 83.15 | 91.85 | 83.15 | 91.85 | 85.85 | 4.97 | 115.90 | 140,400 | 38.99 | 124,800 | 34.66 | 1.07 | 1.68 |
| 20 | 06-Mar | 87.65 | 90.00 | 87.50 | 87.50 | 87.89 | -4.99 | 110.41 | 50,400 | 14.00 | 43,800 | 12.16 | 0.38 | 0.59 |
| 21 | 05-Mar | 92.10 | 94.00 | 92.10 | 92.10 | 92.40 | -5.00 | 116.22 | 43,200 | 12.00 | 38,400 | 10.66 | 0.35 | 0.52 |
| 22 | 04-Mar | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -5.00 | 122.34 | 3,600 | 1.00 | 3,600 | 1.00 | 0.03 | 0.05 |
| 23 | 03-Mar | 102.15 | 102.20 | 102.05 | 102.05 | 102.13 | -4.98 | 128.77 | 13,200 | 3.67 | 11,400 | 3.17 | 0.12 | 0.15 |
| 24 | 28-Feb | 107.35 | 107.40 | 107.35 | 107.40 | 107.36 | -1.92 | 135.52 | 2,400 | 0.67 | 2,400 | 0.67 | 0.03 | 0.03 |
| 25 | 27-Feb | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -1.97 | 138.17 | 600 | 0.17 | 600 | 0.17 | 0.01 | 0.01 |
| 26 | 25-Feb | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -1.97 | 140.95 | 3,000 | 0.83 | 3,000 | 0.83 | 0.03 | 0.04 |
| 27 | 24-Feb | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -1.98 | 143.79 | 2,400 | 0.67 | 2,400 | 0.67 | 0.03 | 0.03 |
| 28 | 21-Feb | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.98 | 146.69 | 2,400 | 0.67 | 2,400 | 0.67 | 0.03 | 0.03 |
| 29 | 20-Feb | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.98 | 149.65 | 4,800 | 1.33 | 4,800 | 1.33 | 0.06 | 0.06 |
| 30 | 18-Feb | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.59 | 152.00 | 1,200 | 0.33 | 1,200 | 0.33 | 0.00 | 0.02 |
| 31 | 14-Feb | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -1.99 | 155.14 | 1,800 | 0.50 | 1,800 | 0.50 | 0.02 | 0.02 |
| 32 | 13-Feb | 126.05 | 126.05 | 125.45 | 125.45 | 125.79 | -1.99 | 158.30 | 4,200 | 1.17 | 4,200 | 1.17 | 0.05 | 0.06 |
| 33 | 12-Feb | 127.80 | 128.00 | 127.80 | 128.00 | 127.90 | -1.84 | 161.00 | 2,400 | 0.67 | 2,400 | 0.67 | 0.03 | 0.03 |
| 34 | 11-Feb | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -1.99 | 164.54 | 9,600 | 2.67 | 9,600 | 2.67 | 0.13 | 0.13 |
| 35 | 10-Feb | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -1.99 | 167.89 | 3,000 | 0.83 | 3,000 | 0.83 | 0.04 | 0.04 |
| 36 | 07-Feb | 136.40 | 137.05 | 135.75 | 135.75 | 136.31 | 0.00 | 171.29 | 4,800 | 1.33 | 4,800 | 1.33 | 0.07 | 0.06 |
| 37 | 06-Feb | 135.75 | 135.80 | 135.75 | 135.75 | 135.77 | 0.00 | 171.29 | 4,200 | 1.17 | 4,200 | 1.17 | 0.06 | 0.06 |
| 38 | 05-Feb | 135.85 | 135.90 | 135.75 | 135.75 | 135.80 | -1.99 | 171.29 | 12,600 | 3.50 | 11,400 | 3.17 | 0.15 | 0.15 |
| 39 | 04-Feb | 137.75 | 138.50 | 135.05 | 138.50 | 137.25 | 0.54 | 174.76 | 19,200 | 5.33 | 18,000 | 5.00 | 0.25 | 0.24 |
| 40 | 03-Feb | 132.35 | 137.75 | 132.35 | 137.75 | 134.93 | 2.00 | 173.82 | 41,400 | 11.50 | 39,600 | 11.00 | 0.53 | 0.53 |
| 41 | 01-Feb | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -2.00 | 170.41 | 600 | 0.17 | 600 | 0.17 | 0.01 | 0.01 |
| 42 | 31-Jan | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.99 | 173.88 | 4,200 | 1.17 | 4,200 | 1.17 | 0.06 | 0.06 |
| 43 | 30-Jan | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -1.99 | 177.41 | 600 | 0.17 | 600 | 0.17 | 0.01 | 0.01 |
| 44 | 27-Jan | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -1.98 | 181.01 | 1,200 | 0.33 | 1,200 | 0.33 | 0.02 | 0.02 |
| 45 | 24-Jan | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | -1.98 | 184.67 | 3,000 | 0.83 | 3,000 | 0.83 | 0.04 | 0.04 |
| 46 | 23-Jan | 150.00 | 150.00 | 149.30 | 149.30 | 149.34 | -2.04 | 188.39 | 9,600 | 2.67 | 9,600 | 2.67 | 0.14 | 0.13 |
| 47 | 22-Jan | 157.55 | 157.55 | 146.00 | 152.35 | 155.34 | 1.51 | 192.24 | 106,800 | 29.66 | 91,800 | 25.49 | 1.43 | 1.24 |
| 48 | 21-Jan | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 4.73 | 189.34 | 13,800 | 3.83 | 13,800 | 3.83 | 0.21 | 0.19 |
| 49 | 20-Jan | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 4.76 | 180.38 | 8,400 | 2.33 | 8,400 | 2.33 | 0.12 | 0.11 |
| 50 | 17-Jan | 136.15 | 136.15 | 130.00 | 136.15 | 134.72 | 4.74 | 171.80 | 49,800 | 13.83 | 49,200 | 13.66 | 0.66 | 0.66 |
| 51 | 16-Jan | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 4.74 | 163.66 | 7,200 | 2.00 | 7,200 | 2.00 | 0.09 | 0.10 |
| 52 | 15-Jan | 131.95 | 132.00 | 121.85 | 123.55 | 125.00 | -3.72 | 155.90 | 42,600 | 11.83 | 35,400 | 9.83 | 0.00 | 0.48 |
| 53 | 14-Jan | 132.00 | 132.00 | 127.80 | 128.15 | 128.33 | -4.96 | 161.70 | 42,000 | 11.66 | 38,400 | 10.66 | 0.49 | 0.52 |
| 54 | 13-Jan | 144.40 | 144.40 | 134.50 | 134.50 | 135.82 | -5.24 | 169.72 | 40,200 | 11.16 | 34,200 | 9.50 | 0.46 | 0.46 |
| 55 | 10-Jan | 138.00 | 143.05 | 135.00 | 141.55 | 139.31 | 2.40 | 178.61 | 32,400 | 9.00 | 29,400 | 8.16 | 0.41 | 0.40 |
| 56 | 09-Jan | 136.30 | 146.30 | 136.30 | 138.15 | 138.25 | -3.84 | 174.32 | 64,800 | 18.00 | 52,800 | 14.66 | 0.73 | 0.71 |
| 57 | 08-Jan | 150.05 | 150.05 | 143.45 | 143.45 | 144.95 | -5.26 | 181.01 | 45,000 | 12.50 | 40,200 | 11.16 | 0.58 | 0.54 |
| 58 | 07-Jan | 152.00 | 153.90 | 145.30 | 151.00 | 149.36 | -0.40 | 190.00 | 21,000 | 5.83 | 16,800 | 4.67 | 0.25 | 0.23 |
| 59 | 06-Jan | 154.35 | 155.10 | 151.60 | 151.60 | 152.49 | -5.24 | 191.29 | 35,400 | 9.83 | 31,200 | 8.66 | 0.48 | 0.42 |
| 60 | 03-Jan | 161.80 | 162.80 | 155.85 | 159.55 | 157.48 | -2.76 | 201.33 | 58,800 | 16.33 | 54,600 | 15.16 | 0.86 | 0.74 |
| 61 | 02-Jan | 167.00 | 173.40 | 163.00 | 163.95 | 166.65 | -2.74 | 206.88 | 69,000 | 19.16 | 46,200 | 12.83 | 0.77 | 0.62 |
| 62 | 01-Jan | 162.00 | 168.45 | 159.05 | 168.45 | 165.66 | 4.75 | 212.56 | 42,000 | 11.66 | 23,400 | 6.50 | 0.39 | 0.32 |
| 63 | 31-Dec | 163.00 | 169.60 | 158.55 | 160.45 | 162.64 | -4.02 | 202.46 | 154,200 | 42.82 | 93,600 | 25.99 | 1.52 | 1.26 |
| 64 | 30-Dec | 175.30 | 178.00 | 166.50 | 166.90 | 170.97 | -5.00 | 210.60 | 46,200 | 12.83 | 39,000 | 10.83 | 0.67 | 0.53 |
| 65 | 27-Dec | 186.00 | 186.00 | 173.95 | 175.25 | 176.85 | -4.48 | 221.14 | 43,200 | 12.00 | 32,400 | 9.00 | 0.57 | 0.44 |
| 66 | 26-Dec | 191.80 | 191.95 | 182.25 | 183.10 | 184.84 | -4.75 | 231.04 | 39,600 | 11.00 | 29,400 | 8.16 | 0.54 | 0.40 |
| 67 | 24-Dec | 193.10 | 193.10 | 182.05 | 191.80 | 190.04 | 4.09 | 242.02 | 69,600 | 19.33 | 49,200 | 13.66 | 0.93 | 0.66 |
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