| Macro-sector: Industrials | Band: 20 | High52 Price: 1,313.25 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2 | Low52 Price: 648.6 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 266,200,000 | Low52 Date: 03-Mar-2025 | SHP: 50.1 / 15.2 / 24.91 / 9.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.16 | ||||
| High/Low Price | Quarter: 1,242.55 / 648.6 | Month: 861.65 / 648.6 | Week: 845.9 / 754.4 | Day: 778.95 / 725.0 | Float67: 1.74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 731.55 | 740.00 | 682.00 | 689.40 | 701.19 | -5.09 | 18,351.83 | 1,629,674 | 5.79 | 541,823 | 7.65 | 37.99 | 2.08 |
| 2 | 03-Apr | 770.60 | 778.95 | 725.00 | 726.40 | 744.64 | -5.32 | 19,336.77 | 2,054,398 | 7.30 | 861,409 | 12.16 | 64.14 | 3.31 |
| 3 | 02-Apr | 800.40 | 805.00 | 764.10 | 767.25 | 771.30 | -3.09 | 20,424.20 | 1,479,963 | 5.26 | 463,044 | 6.54 | 35.71 | 1.78 |
| 4 | 01-Apr | 784.10 | 804.40 | 762.05 | 791.75 | 785.22 | 1.15 | 21,076.39 | 1,217,704 | 4.33 | 336,746 | 4.75 | 26.44 | 1.29 |
| 5 | 28-Mar | 803.95 | 809.85 | 775.50 | 782.75 | 794.10 | -1.92 | 20,836.81 | 770,276 | 2.74 | 237,172 | 3.35 | 18.83 | 0.91 |
| 6 | 27-Mar | 759.85 | 813.35 | 754.40 | 798.05 | 778.47 | 4.81 | 21,244.09 | 1,082,565 | 3.85 | 307,758 | 4.35 | 23.96 | 1.18 |
| 7 | 26-Mar | 772.05 | 786.00 | 756.15 | 761.45 | 771.60 | -2.49 | 20,269.80 | 769,621 | 2.73 | 206,030 | 2.91 | 15.90 | 0.79 |
| 8 | 25-Mar | 806.80 | 813.90 | 777.30 | 780.90 | 794.54 | -2.60 | 20,787.56 | 932,559 | 3.31 | 232,701 | 3.29 | 18.49 | 0.89 |
| 9 | 24-Mar | 835.00 | 845.90 | 793.95 | 801.75 | 805.19 | -4.45 | 21,342.59 | 2,461,312 | 8.74 | 624,319 | 8.81 | 50.27 | 2.40 |
| 10 | 21-Mar | 830.05 | 861.65 | 823.20 | 839.05 | 846.26 | 0.96 | 22,335.51 | 4,870,240 | 17.30 | 582,972 | 8.23 | 49.33 | 2.24 |
| 11 | 20-Mar | 773.00 | 848.30 | 773.00 | 831.10 | 831.00 | 8.58 | 22,123.88 | 20,749,142 | 73.71 | 1,779,939 | 25.13 | 147.00 | 6.83 |
| 12 | 19-Mar | 738.00 | 772.65 | 735.90 | 765.40 | 755.25 | 3.57 | 20,374.95 | 1,321,960 | 4.70 | 292,299 | 4.13 | 22.08 | 1.12 |
| 13 | 18-Mar | 722.80 | 745.25 | 718.30 | 739.00 | 733.78 | 2.88 | 19,672.00 | 3,679,755 | 13.07 | 346,121 | 4.89 | 25.40 | 1.33 |
| 14 | 17-Mar | 684.00 | 730.00 | 673.10 | 718.30 | 711.65 | 6.95 | 19,121.15 | 13,016,515 | 46.24 | 652,525 | 9.21 | 46.44 | 2.50 |
| 15 | 13-Mar | 700.00 | 706.55 | 665.00 | 671.60 | 677.07 | -6.02 | 17,877.99 | 4,063,235 | 14.43 | 946,792 | 13.37 | 64.10 | 3.63 |
| 16 | 12-Mar | 682.05 | 729.85 | 678.30 | 714.60 | 711.24 | 5.60 | 19,022.65 | 4,096,631 | 14.55 | 312,823 | 4.42 | 22.25 | 1.20 |
| 17 | 11-Mar | 690.40 | 695.15 | 670.85 | 676.70 | 678.57 | -3.09 | 18,013.75 | 635,747 | 2.26 | 274,959 | 3.88 | 18.66 | 1.06 |
| 18 | 10-Mar | 722.60 | 737.50 | 691.70 | 698.25 | 711.82 | -3.42 | 18,587.42 | 491,581 | 1.75 | 250,905 | 3.54 | 17.86 | 0.96 |
| 19 | 07-Mar | 710.85 | 733.95 | 709.30 | 723.00 | 726.36 | 0.88 | 19,246.00 | 281,511 | 1.00 | 70,825 | 1.00 | 5.14 | 0.27 |
| 20 | 06-Mar | 724.80 | 732.55 | 710.95 | 716.70 | 722.66 | -0.48 | 19,078.55 | 426,422 | 1.51 | 156,023 | 2.20 | 11.28 | 0.60 |
| 21 | 05-Mar | 690.10 | 722.40 | 684.20 | 720.15 | 711.14 | 3.07 | 19,170.39 | 580,288 | 2.06 | 161,170 | 2.28 | 11.46 | 0.62 |
| 22 | 04-Mar | 666.55 | 708.85 | 666.55 | 698.70 | 696.88 | 1.81 | 18,599.39 | 607,444 | 2.16 | 215,145 | 3.04 | 14.99 | 0.83 |
| 23 | 03-Mar | 686.00 | 695.00 | 648.60 | 686.30 | 671.19 | -0.02 | 18,269.31 | 784,864 | 2.79 | 298,540 | 4.22 | 20.04 | 1.15 |
| 24 | 28-Feb | 681.20 | 692.90 | 665.00 | 686.45 | 676.49 | -0.91 | 18,273.30 | 873,091 | 3.10 | 395,605 | 5.59 | 26.76 | 1.52 |
| 25 | 27-Feb | 739.00 | 742.25 | 685.00 | 692.75 | 701.44 | -6.97 | 18,441.01 | 1,317,088 | 4.68 | 669,340 | 9.45 | 46.95 | 2.57 |
| 26 | 25-Feb | 740.00 | 750.90 | 735.15 | 744.65 | 744.38 | -0.55 | 19,822.58 | 317,762 | 1.13 | 140,811 | 1.99 | 10.48 | 0.54 |
| 27 | 24-Feb | 745.05 | 754.90 | 739.50 | 748.80 | 747.41 | -0.95 | 19,933.06 | 311,293 | 1.11 | 149,472 | 2.11 | 11.17 | 0.57 |
| 28 | 21-Feb | 762.60 | 777.00 | 745.55 | 755.95 | 759.39 | -1.43 | 20,123.39 | 554,308 | 1.97 | 221,945 | 3.13 | 16.85 | 0.85 |
| 29 | 20-Feb | 739.85 | 770.60 | 738.40 | 766.90 | 761.18 | 3.13 | 20,414.88 | 390,051 | 1.39 | 124,969 | 1.76 | 9.51 | 0.48 |
| 30 | 19-Feb | 718.00 | 754.90 | 713.40 | 743.65 | 742.82 | 3.72 | 19,795.96 | 924,607 | 3.28 | 345,613 | 4.88 | 25.67 | 1.33 |
| 31 | 18-Feb | 727.60 | 733.55 | 707.80 | 717.00 | 717.92 | -1.75 | 19,086.00 | 864,364 | 3.07 | 329,841 | 4.66 | 23.68 | 1.27 |
| 32 | 17-Feb | 743.00 | 773.00 | 726.35 | 729.80 | 738.38 | -2.38 | 19,427.28 | 1,680,536 | 5.97 | 761,731 | 10.75 | 56.24 | 2.92 |
| 33 | 14-Feb | 773.80 | 776.05 | 712.05 | 747.60 | 735.67 | -3.69 | 19,901.11 | 2,082,706 | 7.40 | 1,068,991 | 15.09 | 78.64 | 4.10 |
| 34 | 13-Feb | 774.80 | 792.45 | 769.30 | 776.25 | 779.12 | 0.68 | 20,663.78 | 957,211 | 3.40 | 554,292 | 7.83 | 43.19 | 2.13 |
| 35 | 12-Feb | 750.00 | 784.25 | 724.20 | 771.00 | 760.94 | -1.25 | 20,524.00 | 2,290,617 | 8.14 | 1,298,968 | 18.34 | 98.84 | 4.98 |
| 36 | 11-Feb | 826.90 | 827.80 | 777.10 | 780.75 | 794.73 | -5.35 | 20,783.57 | 1,159,653 | 4.12 | 709,892 | 10.02 | 56.42 | 2.72 |
| 37 | 10-Feb | 826.20 | 835.75 | 804.15 | 824.85 | 820.85 | -0.16 | 21,957.51 | 911,269 | 3.24 | 490,193 | 6.92 | 40.24 | 1.88 |
| 38 | 07-Feb | 806.00 | 838.30 | 804.55 | 826.15 | 822.05 | 1.42 | 21,992.11 | 1,540,033 | 5.47 | 818,658 | 11.56 | 67.30 | 3.14 |
| 39 | 06-Feb | 849.80 | 851.60 | 805.60 | 814.55 | 817.65 | -3.59 | 21,683.32 | 1,084,153 | 3.85 | 388,869 | 5.49 | 31.80 | 1.49 |
| 40 | 05-Feb | 813.00 | 848.85 | 804.00 | 844.85 | 832.18 | 3.93 | 22,489.91 | 1,786,490 | 6.35 | 578,377 | 8.17 | 48.13 | 2.22 |
| 41 | 04-Feb | 825.00 | 838.00 | 760.50 | 812.90 | 789.44 | 2.31 | 21,639.40 | 3,694,535 | 13.12 | 994,905 | 14.05 | 78.54 | 3.82 |
| 42 | 03-Feb | 820.00 | 827.45 | 787.40 | 794.55 | 796.84 | -3.88 | 21,150.92 | 665,541 | 2.36 | 266,583 | 3.76 | 21.24 | 1.02 |
| 43 | 01-Feb | 848.00 | 919.90 | 822.00 | 826.65 | 876.79 | -1.68 | 22,005.42 | 2,460,551 | 8.74 | 335,153 | 4.73 | 29.39 | 1.29 |
| 44 | 31-Jan | 812.55 | 850.85 | 807.50 | 840.80 | 830.03 | 3.48 | 22,382.10 | 664,583 | 2.36 | 307,623 | 4.34 | 25.53 | 1.18 |
| 45 | 30-Jan | 812.70 | 832.60 | 800.15 | 812.55 | 816.94 | 0.12 | 21,630.08 | 787,695 | 2.80 | 262,585 | 3.71 | 21.45 | 1.01 |
| 46 | 29-Jan | 773.00 | 818.05 | 768.15 | 811.60 | 797.14 | 4.57 | 21,604.79 | 880,239 | 3.13 | 326,388 | 4.61 | 26.02 | 1.25 |
| 47 | 28-Jan | 795.60 | 806.95 | 744.65 | 776.15 | 768.82 | -2.44 | 20,661.11 | 1,431,839 | 5.09 | 665,697 | 9.40 | 51.18 | 2.55 |
| 48 | 27-Jan | 838.00 | 841.90 | 777.05 | 795.60 | 798.61 | -4.59 | 21,178.87 | 2,202,857 | 7.83 | 1,078,902 | 15.23 | 86.16 | 4.14 |
| 49 | 24-Jan | 873.65 | 880.05 | 824.00 | 833.90 | 838.37 | -4.61 | 22,198.42 | 1,083,260 | 3.85 | 551,122 | 7.78 | 46.20 | 2.11 |
| 50 | 23-Jan | 880.30 | 892.50 | 858.00 | 874.20 | 877.90 | -1.72 | 23,271.20 | 1,083,094 | 3.85 | 591,148 | 8.35 | 51.90 | 2.23 |
| 51 | 22-Jan | 938.50 | 941.55 | 877.95 | 889.20 | 896.47 | -5.54 | 23,670.50 | 850,518 | 3.02 | 473,052 | 6.68 | 42.41 | 1.78 |
| 52 | 21-Jan | 978.90 | 983.05 | 935.25 | 938.50 | 955.18 | -3.35 | 24,982.87 | 267,465 | 0.95 | 102,104 | 1.44 | 9.75 | 0.38 |
| 53 | 20-Jan | 969.50 | 973.80 | 945.00 | 969.95 | 961.45 | 0.23 | 25,820.07 | 282,294 | 1.00 | 128,581 | 1.82 | 12.36 | 0.48 |
| 54 | 17-Jan | 990.45 | 994.95 | 963.60 | 967.70 | 972.01 | -2.30 | 25,760.17 | 227,223 | 0.81 | 103,743 | 1.46 | 10.08 | 0.39 |
| 55 | 16-Jan | 958.90 | 998.85 | 958.90 | 989.95 | 985.02 | 4.05 | 26,352.47 | 714,299 | 2.54 | 334,951 | 4.73 | 32.99 | 1.26 |
| 56 | 15-Jan | 955.30 | 981.95 | 945.05 | 949.90 | 960.62 | -0.04 | 25,286.34 | 957,186 | 3.40 | 465,058 | 6.57 | 44.67 | 1.75 |
| 57 | 14-Jan | 939.30 | 968.05 | 936.05 | 950.30 | 951.75 | 1.16 | 25,296.99 | 866,047 | 3.08 | 544,947 | 7.69 | 51.87 | 2.05 |
| 58 | 13-Jan | 955.85 | 959.30 | 923.30 | 939.30 | 938.25 | -3.92 | 25,004.17 | 1,140,136 | 4.05 | 551,975 | 7.79 | 51.79 | 2.08 |
| 59 | 10-Jan | 1,012.45 | 1,014.05 | 970.10 | 976.10 | 987.70 | -3.72 | 25,983.78 | 718,140 | 2.55 | 340,113 | 4.80 | 33.59 | 1.28 |
| 60 | 09-Jan | 1,056.90 | 1,064.00 | 1,006.05 | 1,012.45 | 1,026.32 | -3.65 | 26,951.42 | 1,377,957 | 4.89 | 580,014 | 8.19 | 59.53 | 2.19 |
| 61 | 08-Jan | 1,150.00 | 1,171.50 | 1,043.90 | 1,049.40 | 1,095.08 | -7.40 | 27,935.03 | 2,779,177 | 9.87 | 848,967 | 11.99 | 92.97 | 3.20 |
| 62 | 07-Jan | 1,197.00 | 1,212.15 | 1,121.85 | 1,127.10 | 1,140.82 | -6.07 | 30,003.40 | 1,156,942 | 4.11 | 587,464 | 8.29 | 67.02 | 2.21 |
| 63 | 06-Jan | 1,234.00 | 1,242.55 | 1,181.65 | 1,195.50 | 1,204.25 | -2.37 | 31,824.21 | 521,434 | 1.85 | 266,564 | 3.76 | 32.10 | 1.00 |
| 64 | 03-Jan | 1,212.00 | 1,232.70 | 1,206.50 | 1,223.80 | 1,222.34 | 0.97 | 32,577.56 | 517,564 | 1.84 | 155,707 | 2.20 | 19.03 | 0.59 |
| 65 | 02-Jan | 1,204.70 | 1,228.40 | 1,200.95 | 1,211.90 | 1,211.01 | 0.93 | 32,260.78 | 357,741 | 1.27 | 208,183 | 2.94 | 25.21 | 0.78 |
| 66 | 01-Jan | 1,200.00 | 1,225.00 | 1,193.45 | 1,200.60 | 1,209.17 | 0.15 | 31,959.97 | 283,680 | 1.01 | 86,795 | 1.23 | 10.49 | 0.33 |
| 67 | 31-Dec | 1,205.15 | 1,212.30 | 1,182.80 | 1,198.80 | 1,194.37 | -0.03 | 31,912.06 | 635,155 | 2.26 | 397,292 | 5.61 | 47.45 | 1.50 |
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