| 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 / 0.87 / 0.0 / 58.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 173.4 / 66.7 | Month: 102.2 / 66.7 | Week: 76.3 / 69.7 | Day: 73.0 / 71.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 73.00 | 73.00 | 71.85 | 71.85 | 72.01 | -1.98 | 90.66 | 4,200 | 3.50 | 4,200 | 3.50 | 0.03 | 0.06 |
| 2 | 20-May | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -2.01 | 92.49 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 0.10 |
| 3 | 19-May | 77.70 | 77.70 | 74.80 | 74.80 | 75.42 | -1.90 | 94.39 | 6,000 | 5.00 | 6,000 | 5.00 | 0.05 | 0.08 |
| 4 | 16-May | 76.30 | 76.30 | 76.20 | 76.25 | 76.25 | 1.73 | 96.22 | 4,800 | 4.00 | 4,200 | 3.50 | 0.03 | 0.06 |
| 5 | 15-May | 73.10 | 74.95 | 73.10 | 74.95 | 73.56 | 0.81 | 94.57 | 4,800 | 4.00 | 3,600 | 3.00 | 0.03 | 0.05 |
| 6 | 14-May | 71.45 | 74.35 | 71.45 | 74.35 | 72.83 | 1.99 | 93.82 | 7,800 | 6.49 | 6,000 | 5.00 | 0.04 | 0.08 |
| 7 | 13-May | 72.50 | 72.90 | 72.50 | 72.90 | 72.72 | 1.96 | 91.99 | 9,000 | 7.49 | 9,000 | 7.49 | 0.07 | 0.12 |
| 8 | 12-May | 69.80 | 71.50 | 69.70 | 71.50 | 69.99 | 0.56 | 90.22 | 16,800 | 13.99 | 16,800 | 13.99 | 0.12 | 0.23 |
| 9 | 09-May | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -2.00 | 89.72 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 0.06 |
| 10 | 08-May | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -1.96 | 91.55 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 0.03 |
| 11 | 07-May | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99 | 93.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 0.02 |
| 12 | 06-May | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.01 | 95.27 | 3,000 | 2.50 | 3,000 | 2.50 | 0.02 | 0.04 |
| 13 | 05-May | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -1.97 | 97.22 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 0.02 |
| 14 | 02-May | 78.65 | 78.70 | 78.60 | 78.60 | 78.63 | -4.96 | 99.18 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 0.03 |
| 15 | 30-Apr | 80.10 | 82.70 | 78.00 | 82.70 | 78.58 | 1.53 | 104.35 | 10,800 | 8.99 | 10,200 | 8.49 | 0.08 | 0.14 |
| 16 | 29-Apr | 77.60 | 81.45 | 77.60 | 81.45 | 80.82 | 4.96 | 102.78 | 20,400 | 16.99 | 19,200 | 15.99 | 0.16 | 0.26 |
| 17 | 28-Apr | 74.80 | 77.60 | 73.00 | 77.60 | 76.62 | 4.94 | 97.92 | 30,600 | 25.48 | 25,200 | 20.98 | 0.19 | 0.34 |
| 18 | 25-Apr | 77.45 | 77.45 | 71.25 | 73.95 | 74.29 | 0.07 | 93.31 | 27,000 | 22.48 | 21,000 | 17.49 | 0.16 | 0.28 |
| 19 | 24-Apr | 69.05 | 74.40 | 67.55 | 73.90 | 70.25 | 4.23 | 93.25 | 25,800 | 21.48 | 21,600 | 17.99 | 0.15 | 0.29 |
| 20 | 23-Apr | 74.00 | 74.00 | 70.30 | 70.90 | 71.07 | -4.19 | 89.46 | 47,400 | 39.47 | 42,600 | 35.47 | 0.30 | 0.57 |
| 21 | 22-Apr | 77.30 | 77.50 | 73.65 | 74.00 | 74.90 | -4.52 | 93.00 | 62,400 | 51.96 | 57,600 | 47.96 | 0.43 | 0.78 |
| 22 | 21-Apr | 79.40 | 79.40 | 76.10 | 77.50 | 78.19 | -1.52 | 97.79 | 25,200 | 20.98 | 23,400 | 19.48 | 0.18 | 0.32 |
| 23 | 17-Apr | 81.00 | 81.00 | 77.50 | 78.70 | 79.36 | -2.05 | 99.31 | 18,600 | 15.49 | 17,400 | 14.49 | 0.14 | 0.23 |
| 24 | 16-Apr | 84.15 | 85.00 | 79.95 | 80.35 | 81.61 | -4.52 | 101.39 | 16,800 | 13.99 | 16,800 | 13.99 | 0.14 | 0.23 |
| 25 | 15-Apr | 82.95 | 84.15 | 82.95 | 84.15 | 83.89 | 4.99 | 106.18 | 10,200 | 8.49 | 9,000 | 7.49 | 0.08 | 0.12 |
| 26 | 11-Apr | 80.05 | 80.15 | 77.00 | 80.15 | 79.93 | 4.98 | 101.14 | 14,400 | 11.99 | 10,800 | 8.99 | 0.09 | 0.15 |
| 27 | 09-Apr | 73.85 | 76.45 | 71.00 | 76.35 | 73.85 | 3.39 | 96.34 | 10,800 | 8.99 | 9,600 | 7.99 | 0.07 | 0.13 |
| 28 | 08-Apr | 73.70 | 75.45 | 73.55 | 73.85 | 73.84 | -3.72 | 93.19 | 13,800 | 11.49 | 12,600 | 10.49 | 0.09 | 0.17 |
| 29 | 07-Apr | 77.00 | 77.00 | 76.70 | 76.70 | 76.71 | -4.96 | 96.78 | 30,000 | 24.98 | 28,200 | 23.48 | 0.22 | 0.38 |
| 30 | 04-Apr | 88.80 | 88.80 | 80.40 | 80.70 | 84.93 | -4.61 | 101.83 | 37,800 | 31.47 | 31,200 | 25.98 | 0.26 | 0.42 |
| 31 | 03-Apr | 80.60 | 84.60 | 80.60 | 84.60 | 83.93 | 4.96 | 106.75 | 29,400 | 24.48 | 28,800 | 23.98 | 0.24 | 0.39 |
| 32 | 02-Apr | 79.00 | 80.60 | 77.00 | 80.60 | 79.89 | 4.95 | 101.70 | 16,200 | 13.49 | 15,000 | 12.49 | 0.12 | 0.20 |
| 33 | 01-Apr | 72.00 | 76.85 | 70.25 | 76.80 | 74.58 | 4.92 | 96.91 | 14,400 | 11.99 | 12,600 | 10.49 | 0.09 | 0.17 |
| 34 | 28-Mar | 76.25 | 78.85 | 72.50 | 73.20 | 74.04 | -3.94 | 92.37 | 51,000 | 42.46 | 43,800 | 36.47 | 0.32 | 0.59 |
| 35 | 27-Mar | 80.65 | 80.65 | 75.30 | 76.20 | 78.23 | -3.61 | 96.15 | 74,400 | 61.95 | 67,200 | 55.95 | 0.53 | 0.91 |
| 36 | 26-Mar | 81.95 | 83.70 | 77.25 | 79.05 | 80.36 | -0.88 | 99.75 | 81,000 | 67.44 | 76,200 | 63.45 | 0.61 | 1.03 |
| 37 | 25-Mar | 81.70 | 82.00 | 74.20 | 79.75 | 78.47 | 2.11 | 100.63 | 115,800 | 96.42 | 103,800 | 86.43 | 0.81 | 1.40 |
| 38 | 24-Mar | 75.05 | 79.60 | 75.05 | 78.10 | 78.55 | 2.97 | 98.55 | 112,200 | 93.42 | 109,200 | 90.92 | 0.86 | 1.47 |
| 39 | 21-Mar | 74.00 | 75.85 | 72.25 | 75.85 | 74.86 | 4.98 | 95.71 | 39,000 | 32.47 | 37,800 | 31.47 | 0.28 | 0.51 |
| 40 | 20-Mar | 71.25 | 72.25 | 70.00 | 72.25 | 71.91 | 4.94 | 91.17 | 70,200 | 58.45 | 69,000 | 57.45 | 0.50 | 0.93 |
| 41 | 19-Mar | 66.80 | 73.65 | 66.70 | 68.85 | 70.07 | -1.85 | 86.88 | 78,600 | 65.45 | 72,000 | 59.95 | 0.50 | 0.97 |
| 42 | 18-Mar | 70.15 | 73.30 | 70.15 | 70.15 | 70.25 | -4.95 | 88.52 | 19,800 | 16.49 | 16,800 | 13.99 | 0.12 | 0.23 |
| 43 | 17-Mar | 75.75 | 75.75 | 73.80 | 73.80 | 74.17 | -4.96 | 93.12 | 16,200 | 13.49 | 13,800 | 11.49 | 0.10 | 0.19 |
| 44 | 13-Mar | 79.45 | 83.60 | 75.70 | 77.65 | 77.61 | -2.51 | 97.98 | 54,000 | 44.96 | 46,800 | 38.97 | 0.36 | 0.63 |
| 45 | 12-Mar | 80.00 | 81.00 | 79.45 | 79.65 | 79.63 | -4.72 | 100.51 | 36,600 | 30.47 | 33,600 | 27.98 | 0.27 | 0.45 |
| 46 | 11-Mar | 84.00 | 85.40 | 83.60 | 83.60 | 83.72 | -5.00 | 105.49 | 35,400 | 29.48 | 33,000 | 27.48 | 0.28 | 0.45 |
| 47 | 10-Mar | 96.30 | 96.40 | 87.25 | 88.00 | 89.23 | -4.19 | 111.00 | 75,600 | 62.95 | 69,600 | 57.95 | 0.62 | 0.94 |
| 48 | 07-Mar | 83.15 | 91.85 | 83.15 | 91.85 | 85.85 | 4.97 | 115.90 | 140,400 | 116.90 | 124,800 | 103.91 | 1.07 | 1.68 |
| 49 | 06-Mar | 87.65 | 90.00 | 87.50 | 87.50 | 87.89 | -4.99 | 110.41 | 50,400 | 41.97 | 43,800 | 36.47 | 0.38 | 0.59 |
| 50 | 05-Mar | 92.10 | 94.00 | 92.10 | 92.10 | 92.40 | -5.00 | 116.22 | 43,200 | 35.97 | 38,400 | 31.97 | 0.35 | 0.52 |
| 51 | 04-Mar | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -5.00 | 122.34 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 0.05 |
| 52 | 03-Mar | 102.15 | 102.20 | 102.05 | 102.05 | 102.13 | -4.98 | 128.77 | 13,200 | 10.99 | 11,400 | 9.49 | 0.12 | 0.15 |
| 53 | 28-Feb | 107.35 | 107.40 | 107.35 | 107.40 | 107.36 | -1.92 | 135.52 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 0.03 |
| 54 | 27-Feb | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -1.97 | 138.17 | 600 | 0.50 | 600 | 0.50 | 0.01 | 0.01 |
| 55 | 25-Feb | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -1.97 | 140.95 | 3,000 | 2.50 | 3,000 | 2.50 | 0.03 | 0.04 |
| 56 | 24-Feb | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -1.98 | 143.79 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 0.03 |
| 57 | 21-Feb | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.98 | 146.69 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 0.03 |
| 58 | 20-Feb | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.98 | 149.65 | 4,800 | 4.00 | 4,800 | 4.00 | 0.06 | 0.06 |
| 59 | 18-Feb | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.59 | 152.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 0.02 |
| 60 | 14-Feb | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -1.99 | 155.14 | 1,800 | 1.50 | 1,800 | 1.50 | 0.02 | 0.02 |
| 61 | 13-Feb | 126.05 | 126.05 | 125.45 | 125.45 | 125.79 | -1.99 | 158.30 | 4,200 | 3.50 | 4,200 | 3.50 | 0.05 | 0.06 |
| 62 | 12-Feb | 127.80 | 128.00 | 127.80 | 128.00 | 127.90 | -1.84 | 161.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 0.03 |
| 63 | 11-Feb | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -1.99 | 164.54 | 9,600 | 7.99 | 9,600 | 7.99 | 0.13 | 0.13 |
| 64 | 10-Feb | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -1.99 | 167.89 | 3,000 | 2.50 | 3,000 | 2.50 | 0.04 | 0.04 |
| 65 | 07-Feb | 136.40 | 137.05 | 135.75 | 135.75 | 136.31 | 0.00 | 171.29 | 4,800 | 4.00 | 4,800 | 4.00 | 0.07 | 0.06 |
| 66 | 06-Feb | 135.75 | 135.80 | 135.75 | 135.75 | 135.77 | 0.00 | 171.29 | 4,200 | 3.50 | 4,200 | 3.50 | 0.06 | 0.06 |
| 67 | 05-Feb | 135.85 | 135.90 | 135.75 | 135.75 | 135.80 | -1.99 | 171.29 | 12,600 | 10.49 | 11,400 | 9.49 | 0.15 | 0.15 |
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