| Macro-sector: Industrials | Band: 5 | High52 Price: 424.5 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 171.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 10,960,000 | Low52 Date: | SHP: 70.4 / 0.0 / 0.33 / 29.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 408.35 / 157.0 | Month: 238.45 / 157.0 | Week: 195.85 / 157.0 | Day: 187.55 / 173.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 178.00 | 187.55 | 173.00 | 187.55 | 184.60 | 4.98 | 205.55 | 41,500 | 9.22 | 41,000 | 9.11 | 0.76 | 1.28 |
| 2 | 02-Apr | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 5.00 | 195.80 | 4,500 | 1.00 | 4,500 | 1.00 | 0.08 | 0.14 |
| 3 | 01-Apr | 160.00 | 170.15 | 160.00 | 170.15 | 169.17 | 5.00 | 186.48 | 11,000 | 2.44 | 11,000 | 2.44 | 0.19 | 0.34 |
| 4 | 28-Mar | 164.80 | 171.55 | 157.00 | 162.05 | 162.02 | -1.70 | 177.61 | 74,500 | 16.55 | 59,500 | 13.22 | 0.96 | 1.86 |
| 5 | 27-Mar | 172.95 | 173.00 | 164.85 | 164.85 | 166.85 | -4.99 | 180.68 | 86,000 | 19.11 | 72,000 | 16.00 | 1.20 | 2.25 |
| 6 | 26-Mar | 171.50 | 179.35 | 171.50 | 173.50 | 173.74 | -3.88 | 190.16 | 84,500 | 18.77 | 77,000 | 17.11 | 1.34 | 2.40 |
| 7 | 25-Mar | 190.00 | 192.00 | 179.65 | 180.50 | 184.30 | -4.52 | 197.83 | 66,500 | 14.77 | 61,500 | 13.66 | 1.13 | 1.92 |
| 8 | 24-Mar | 190.00 | 195.85 | 182.50 | 189.05 | 190.34 | 1.04 | 207.20 | 97,000 | 21.55 | 81,500 | 18.11 | 1.55 | 2.54 |
| 9 | 21-Mar | 185.00 | 193.00 | 182.00 | 187.10 | 186.17 | -0.37 | 205.06 | 77,500 | 17.22 | 68,500 | 15.22 | 1.28 | 2.14 |
| 10 | 20-Mar | 195.30 | 195.30 | 186.00 | 187.80 | 193.38 | 0.97 | 205.83 | 84,500 | 18.77 | 64,500 | 14.33 | 1.25 | 2.01 |
| 11 | 19-Mar | 175.00 | 186.00 | 168.30 | 186.00 | 177.32 | 5.00 | 203.00 | 87,500 | 19.44 | 83,000 | 18.44 | 1.47 | 2.59 |
| 12 | 18-Mar | 185.85 | 185.90 | 176.85 | 177.15 | 178.77 | -4.83 | 194.16 | 123,000 | 27.33 | 115,000 | 25.55 | 2.06 | 3.59 |
| 13 | 17-Mar | 190.95 | 193.00 | 186.15 | 186.15 | 188.02 | -5.00 | 204.02 | 54,000 | 12.00 | 51,500 | 11.44 | 0.97 | 1.61 |
| 14 | 13-Mar | 197.50 | 198.00 | 187.60 | 195.95 | 194.92 | -0.76 | 214.76 | 73,500 | 16.33 | 69,500 | 15.44 | 1.35 | 2.17 |
| 15 | 12-Mar | 207.75 | 207.80 | 197.45 | 197.45 | 199.29 | -5.00 | 216.41 | 56,000 | 12.44 | 48,500 | 10.78 | 0.97 | 1.51 |
| 16 | 11-Mar | 208.05 | 209.00 | 207.85 | 207.85 | 207.90 | -4.98 | 227.80 | 31,500 | 7.00 | 31,500 | 7.00 | 0.65 | 0.98 |
| 17 | 10-Mar | 229.00 | 229.00 | 218.75 | 218.75 | 220.90 | -4.99 | 239.75 | 19,000 | 4.22 | 15,000 | 3.33 | 0.33 | 0.47 |
| 18 | 07-Mar | 229.20 | 238.45 | 228.00 | 230.25 | 234.67 | 0.46 | 252.35 | 24,500 | 5.44 | 21,500 | 4.78 | 0.50 | 0.67 |
| 19 | 06-Mar | 228.00 | 229.20 | 228.00 | 229.20 | 229.16 | 4.99 | 251.20 | 19,500 | 4.33 | 17,500 | 3.89 | 0.40 | 0.55 |
| 20 | 05-Mar | 215.40 | 218.30 | 207.25 | 218.30 | 215.31 | 4.98 | 239.26 | 33,000 | 7.33 | 29,000 | 6.44 | 0.62 | 0.90 |
| 21 | 04-Mar | 209.00 | 219.00 | 205.00 | 207.95 | 211.30 | -2.74 | 227.91 | 23,000 | 5.11 | 20,000 | 4.44 | 0.42 | 0.62 |
| 22 | 03-Mar | 214.30 | 217.85 | 213.75 | 213.80 | 214.99 | -4.98 | 234.32 | 26,500 | 5.89 | 25,000 | 5.55 | 0.54 | 0.78 |
| 23 | 28-Feb | 229.00 | 236.50 | 216.75 | 225.00 | 220.21 | -1.38 | 246.00 | 23,500 | 5.22 | 19,000 | 4.22 | 0.42 | 0.59 |
| 24 | 27-Feb | 237.00 | 237.00 | 227.00 | 228.15 | 228.52 | -4.52 | 250.05 | 18,000 | 4.00 | 15,500 | 3.44 | 0.35 | 0.48 |
| 25 | 25-Feb | 236.15 | 242.90 | 235.00 | 238.95 | 239.20 | 1.19 | 261.89 | 7,500 | 1.67 | 6,500 | 1.44 | 0.16 | 0.20 |
| 26 | 24-Feb | 240.00 | 241.00 | 236.15 | 236.15 | 237.98 | -4.99 | 258.82 | 10,500 | 2.33 | 9,500 | 2.11 | 0.23 | 0.30 |
| 27 | 21-Feb | 244.90 | 250.00 | 244.90 | 248.55 | 248.01 | 2.47 | 272.41 | 16,000 | 3.55 | 15,500 | 3.44 | 0.38 | 0.48 |
| 28 | 20-Feb | 228.00 | 242.55 | 228.00 | 242.55 | 238.93 | 5.00 | 265.83 | 24,000 | 5.33 | 22,500 | 5.00 | 0.54 | 0.70 |
| 29 | 19-Feb | 225.00 | 233.95 | 216.00 | 231.00 | 224.06 | 1.61 | 253.00 | 25,500 | 5.67 | 22,000 | 4.89 | 0.49 | 0.69 |
| 30 | 18-Feb | 240.30 | 240.30 | 227.35 | 227.35 | 229.83 | -4.99 | 249.18 | 30,000 | 6.67 | 28,000 | 6.22 | 0.64 | 0.87 |
| 31 | 17-Feb | 231.30 | 240.00 | 219.75 | 239.30 | 224.31 | 3.46 | 262.27 | 29,500 | 6.55 | 26,500 | 5.89 | 0.59 | 0.83 |
| 32 | 14-Feb | 243.45 | 243.50 | 231.30 | 231.30 | 234.45 | -4.99 | 253.50 | 20,000 | 4.44 | 18,000 | 4.00 | 0.42 | 0.56 |
| 33 | 13-Feb | 249.45 | 257.00 | 238.00 | 243.45 | 247.75 | -2.50 | 266.82 | 26,500 | 5.89 | 23,500 | 5.22 | 0.58 | 0.73 |
| 34 | 12-Feb | 265.00 | 265.00 | 247.05 | 249.70 | 250.30 | -3.98 | 273.67 | 50,500 | 11.22 | 44,500 | 9.89 | 1.11 | 1.39 |
| 35 | 11-Feb | 265.95 | 267.00 | 253.60 | 260.05 | 255.63 | -2.58 | 285.01 | 30,500 | 6.78 | 27,500 | 6.11 | 0.70 | 0.86 |
| 36 | 10-Feb | 274.00 | 275.00 | 266.95 | 266.95 | 267.97 | -5.00 | 292.58 | 23,000 | 5.11 | 22,500 | 5.00 | 0.60 | 0.70 |
| 37 | 07-Feb | 291.30 | 292.00 | 279.85 | 281.00 | 283.92 | -4.60 | 307.00 | 13,000 | 2.89 | 12,000 | 2.67 | 0.34 | 0.37 |
| 38 | 06-Feb | 297.00 | 302.50 | 291.10 | 294.55 | 298.15 | 1.59 | 322.83 | 10,000 | 2.22 | 9,500 | 2.11 | 0.28 | 0.30 |
| 39 | 05-Feb | 286.00 | 291.25 | 284.00 | 289.95 | 289.48 | 4.52 | 317.79 | 21,000 | 4.67 | 17,500 | 3.89 | 0.51 | 0.55 |
| 40 | 04-Feb | 279.95 | 284.00 | 268.15 | 277.40 | 277.82 | -0.91 | 304.03 | 13,500 | 3.00 | 12,000 | 2.67 | 0.33 | 0.37 |
| 41 | 03-Feb | 276.80 | 285.00 | 273.85 | 279.95 | 275.05 | -2.88 | 306.83 | 50,500 | 11.22 | 46,000 | 10.22 | 1.27 | 1.43 |
| 42 | 01-Feb | 299.00 | 307.00 | 285.00 | 288.25 | 295.80 | -3.47 | 315.92 | 15,500 | 3.44 | 14,000 | 3.11 | 0.41 | 0.44 |
| 43 | 31-Jan | 297.05 | 312.00 | 293.40 | 298.60 | 296.43 | -3.32 | 327.27 | 51,500 | 11.44 | 45,000 | 10.00 | 1.33 | 1.40 |
| 44 | 30-Jan | 334.60 | 334.60 | 307.80 | 308.85 | 316.76 | -4.68 | 338.50 | 27,500 | 6.11 | 24,500 | 5.44 | 0.78 | 0.76 |
| 45 | 29-Jan | 311.50 | 325.00 | 311.50 | 324.00 | 321.65 | 4.10 | 355.00 | 15,000 | 3.33 | 13,500 | 3.00 | 0.43 | 0.42 |
| 46 | 28-Jan | 323.00 | 323.00 | 309.25 | 311.25 | 310.79 | -4.38 | 341.13 | 30,500 | 6.78 | 27,000 | 6.00 | 0.84 | 0.84 |
| 47 | 27-Jan | 341.00 | 341.00 | 324.80 | 325.50 | 326.88 | -4.80 | 356.75 | 42,500 | 9.44 | 36,000 | 8.00 | 1.18 | 1.12 |
| 48 | 24-Jan | 364.00 | 364.00 | 339.25 | 341.90 | 353.03 | -2.84 | 374.72 | 34,000 | 7.55 | 29,500 | 6.55 | 1.04 | 0.92 |
| 49 | 23-Jan | 342.25 | 374.10 | 338.50 | 351.90 | 362.38 | -1.25 | 385.68 | 70,500 | 15.66 | 57,500 | 12.77 | 2.08 | 1.79 |
| 50 | 22-Jan | 360.15 | 365.00 | 356.30 | 356.30 | 357.72 | -5.26 | 390.50 | 23,000 | 5.11 | 20,500 | 4.55 | 0.73 | 0.64 |
| 51 | 21-Jan | 387.95 | 388.10 | 375.05 | 375.05 | 377.22 | -5.25 | 411.05 | 26,500 | 5.89 | 23,500 | 5.22 | 0.89 | 0.73 |
| 52 | 20-Jan | 389.75 | 402.70 | 365.05 | 394.75 | 377.55 | 2.70 | 432.65 | 50,500 | 11.22 | 43,500 | 9.66 | 1.64 | 1.36 |
| 53 | 17-Jan | 388.00 | 408.35 | 372.10 | 384.10 | 388.64 | -1.80 | 420.97 | 80,500 | 17.88 | 71,000 | 15.77 | 2.76 | 2.21 |
| 54 | 16-Jan | 375.00 | 394.00 | 375.00 | 391.00 | 386.37 | 1.82 | 428.00 | 56,000 | 12.44 | 55,500 | 12.33 | 2.14 | 1.73 |
| 55 | 15-Jan | 362.05 | 384.80 | 362.05 | 383.90 | 379.54 | 4.53 | 420.75 | 60,500 | 13.44 | 60,000 | 13.33 | 2.28 | 1.87 |
| 56 | 14-Jan | 365.00 | 375.00 | 352.00 | 366.50 | 368.13 | 0.29 | 401.68 | 39,000 | 8.66 | 38,000 | 8.44 | 1.40 | 1.18 |
| 57 | 13-Jan | 355.10 | 370.00 | 354.20 | 365.45 | 360.43 | -2.01 | 400.53 | 95,000 | 21.11 | 90,000 | 20.00 | 3.24 | 2.81 |
| 58 | 10-Jan | 390.00 | 390.00 | 365.40 | 372.80 | 369.92 | -3.17 | 408.59 | 61,000 | 13.55 | 56,000 | 12.44 | 2.07 | 1.75 |
| 59 | 09-Jan | 380.00 | 387.70 | 371.00 | 384.60 | 386.01 | 3.99 | 421.52 | 77,500 | 17.22 | 67,000 | 14.89 | 2.59 | 2.09 |
| 60 | 08-Jan | 355.00 | 369.25 | 341.10 | 369.25 | 362.41 | 4.75 | 404.70 | 33,000 | 7.33 | 32,000 | 7.11 | 1.16 | 1.00 |
| 61 | 07-Jan | 346.20 | 355.00 | 332.20 | 351.70 | 343.24 | 1.56 | 385.46 | 31,000 | 6.89 | 29,500 | 6.55 | 1.01 | 0.92 |
| 62 | 06-Jan | 347.00 | 360.00 | 336.85 | 346.20 | 347.26 | -2.41 | 379.44 | 32,000 | 7.11 | 30,500 | 6.78 | 1.06 | 0.95 |
| 63 | 03-Jan | 335.55 | 366.00 | 335.05 | 354.55 | 345.36 | 1.42 | 388.59 | 34,500 | 7.66 | 31,000 | 6.89 | 1.07 | 0.97 |
| 64 | 02-Jan | 349.70 | 350.10 | 322.00 | 349.50 | 332.50 | 3.29 | 383.05 | 91,500 | 20.33 | 83,500 | 18.55 | 2.78 | 2.60 |
| 65 | 01-Jan | 331.10 | 349.00 | 331.00 | 338.00 | 341.29 | -2.37 | 370.00 | 16,000 | 3.55 | 15,000 | 3.33 | 0.51 | 0.47 |
| 66 | 31-Dec | 339.95 | 350.70 | 327.00 | 346.00 | 335.54 | 1.37 | 379.00 | 25,500 | 5.67 | 24,000 | 5.33 | 0.81 | 0.75 |
| 67 | 30-Dec | 341.40 | 356.00 | 339.10 | 341.25 | 340.34 | -4.60 | 374.01 | 60,500 | 13.44 | 55,500 | 12.33 | 1.89 | 1.73 |
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