| 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: 627.45 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 266,200,000 | Low52 Date: 07-Apr-2025 | SHP: 50.1 / 15.42 / 24.18 / 10.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.62 | ||||
| High/Low Price | Quarter: 1,242.55 / 648.6 | Month: 861.65 / 648.6 | Week: 819.35 / 715.9 | Day: 816.15 / 791.3 | Float67: 1.69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 794.25 | 816.15 | 791.30 | 813.90 | 807.65 | 2.06 | 21,666.02 | 938,431 | 2.68 | 403,523 | 3.05 | 32.59 | 1.47 |
| 2 | 21-May | 783.95 | 812.00 | 771.35 | 797.45 | 797.89 | 1.72 | 21,228.12 | 810,432 | 2.32 | 241,044 | 1.82 | 19.23 | 0.88 |
| 3 | 20-May | 822.35 | 826.35 | 779.10 | 784.00 | 795.54 | -3.95 | 20,870.00 | 1,061,986 | 3.04 | 446,762 | 3.38 | 35.54 | 1.63 |
| 4 | 19-May | 815.00 | 844.00 | 808.00 | 816.20 | 824.61 | 1.95 | 21,727.24 | 2,094,205 | 5.99 | 617,619 | 4.67 | 50.93 | 2.37 |
| 5 | 16-May | 803.85 | 806.50 | 785.30 | 800.60 | 795.00 | -0.40 | 21,311.97 | 1,780,312 | 5.09 | 679,237 | 5.14 | 53.00 | 2.61 |
| 6 | 15-May | 741.00 | 819.35 | 739.35 | 803.85 | 795.65 | 9.02 | 21,398.49 | 7,661,413 | 21.92 | 1,353,956 | 10.24 | 107.73 | 5.20 |
| 7 | 14-May | 739.00 | 753.50 | 732.45 | 737.35 | 743.17 | 0.60 | 19,628.26 | 990,430 | 2.83 | 451,202 | 3.41 | 33.53 | 1.73 |
| 8 | 13-May | 739.90 | 751.70 | 729.95 | 732.95 | 739.96 | 0.34 | 19,511.13 | 886,387 | 2.54 | 351,808 | 2.66 | 26.03 | 1.35 |
| 9 | 12-May | 723.00 | 733.90 | 715.90 | 730.50 | 726.60 | 5.13 | 19,445.91 | 827,957 | 2.37 | 337,357 | 2.55 | 24.51 | 1.29 |
| 10 | 09-May | 693.00 | 699.00 | 677.20 | 694.85 | 688.26 | -0.80 | 18,496.91 | 401,051 | 1.15 | 149,049 | 1.13 | 10.26 | 0.57 |
| 11 | 08-May | 724.00 | 731.55 | 697.05 | 700.45 | 715.37 | -3.37 | 18,645.98 | 476,510 | 1.36 | 185,202 | 1.40 | 13.25 | 0.71 |
| 12 | 07-May | 677.00 | 728.00 | 675.60 | 724.90 | 713.26 | 5.00 | 19,296.84 | 1,092,651 | 3.13 | 367,790 | 2.78 | 26.23 | 1.41 |
| 13 | 06-May | 706.25 | 720.55 | 686.00 | 690.40 | 706.94 | -1.45 | 18,378.45 | 975,321 | 2.79 | 260,435 | 1.97 | 18.41 | 1.00 |
| 14 | 05-May | 706.05 | 708.00 | 695.15 | 700.55 | 699.27 | -0.38 | 18,648.64 | 349,556 | 1.00 | 132,224 | 1.00 | 9.25 | 0.51 |
| 15 | 02-May | 700.00 | 717.00 | 698.45 | 703.20 | 704.89 | 0.72 | 18,719.18 | 633,061 | 1.81 | 308,198 | 2.33 | 21.72 | 1.18 |
| 16 | 30-Apr | 714.00 | 719.65 | 689.25 | 698.20 | 703.09 | -2.24 | 18,586.08 | 774,830 | 2.22 | 452,886 | 3.43 | 31.84 | 1.74 |
| 17 | 29-Apr | 732.00 | 735.50 | 712.00 | 714.20 | 722.22 | -1.41 | 19,012.00 | 393,159 | 1.12 | 160,246 | 1.21 | 11.57 | 0.61 |
| 18 | 28-Apr | 715.20 | 731.70 | 713.00 | 724.40 | 723.56 | 0.17 | 19,283.53 | 407,142 | 1.16 | 152,037 | 1.15 | 11.00 | 0.58 |
| 19 | 25-Apr | 739.85 | 741.15 | 709.15 | 723.20 | 722.24 | -2.05 | 19,251.58 | 657,326 | 1.88 | 220,764 | 1.67 | 15.94 | 0.85 |
| 20 | 24-Apr | 738.00 | 752.00 | 733.20 | 738.30 | 743.49 | -0.03 | 19,653.55 | 757,091 | 2.17 | 299,534 | 2.27 | 22.27 | 1.15 |
| 21 | 23-Apr | 743.00 | 754.60 | 733.00 | 738.55 | 742.88 | -0.36 | 19,660.20 | 840,086 | 2.40 | 344,703 | 2.61 | 25.61 | 1.32 |
| 22 | 22-Apr | 724.25 | 756.50 | 717.00 | 741.20 | 738.32 | 2.49 | 19,730.74 | 1,498,138 | 4.29 | 530,283 | 4.01 | 39.15 | 2.03 |
| 23 | 21-Apr | 716.30 | 728.30 | 714.35 | 723.20 | 722.09 | 1.73 | 19,251.58 | 560,800 | 1.60 | 189,102 | 1.43 | 13.65 | 0.73 |
| 24 | 17-Apr | 724.00 | 725.05 | 709.10 | 710.90 | 714.54 | -1.74 | 18,924.16 | 719,151 | 2.06 | 307,358 | 2.32 | 21.96 | 1.18 |
| 25 | 16-Apr | 717.95 | 742.00 | 713.85 | 723.50 | 730.79 | 1.70 | 19,259.57 | 2,255,022 | 6.45 | 592,587 | 4.48 | 43.31 | 2.27 |
| 26 | 15-Apr | 669.00 | 730.50 | 666.80 | 711.40 | 713.86 | 7.78 | 18,937.47 | 6,734,760 | 19.27 | 1,082,562 | 8.19 | 77.28 | 4.15 |
| 27 | 11-Apr | 680.45 | 682.50 | 657.00 | 660.05 | 661.20 | 0.31 | 17,570.53 | 1,004,159 | 2.87 | 477,575 | 3.61 | 31.58 | 1.83 |
| 28 | 09-Apr | 661.00 | 674.25 | 653.00 | 658.00 | 660.01 | -0.99 | 17,515.00 | 893,755 | 2.56 | 497,085 | 3.76 | 32.81 | 1.91 |
| 29 | 08-Apr | 686.00 | 686.00 | 662.65 | 664.60 | 669.94 | 1.12 | 17,691.65 | 842,867 | 2.41 | 269,767 | 2.04 | 18.07 | 1.04 |
| 30 | 07-Apr | 630.00 | 663.85 | 627.45 | 657.25 | 649.09 | -4.66 | 17,496.00 | 1,001,302 | 2.86 | 234,665 | 1.77 | 15.23 | 0.90 |
| 31 | 04-Apr | 731.55 | 740.00 | 682.00 | 689.40 | 701.19 | -5.09 | 18,351.83 | 1,629,674 | 4.66 | 541,823 | 4.10 | 37.99 | 2.08 |
| 32 | 03-Apr | 770.60 | 778.95 | 725.00 | 726.40 | 744.64 | -5.32 | 19,336.77 | 2,054,398 | 5.88 | 861,409 | 6.51 | 64.14 | 3.31 |
| 33 | 02-Apr | 800.40 | 805.00 | 764.10 | 767.25 | 771.30 | -3.09 | 20,424.20 | 1,479,963 | 4.23 | 463,044 | 3.50 | 35.71 | 1.78 |
| 34 | 01-Apr | 784.10 | 804.40 | 762.05 | 791.75 | 785.22 | 1.15 | 21,076.39 | 1,217,704 | 3.48 | 336,746 | 2.55 | 26.44 | 1.29 |
| 35 | 28-Mar | 803.95 | 809.85 | 775.50 | 782.75 | 794.10 | -1.92 | 20,836.81 | 770,276 | 2.20 | 237,172 | 1.79 | 18.83 | 0.91 |
| 36 | 27-Mar | 759.85 | 813.35 | 754.40 | 798.05 | 778.47 | 4.81 | 21,244.09 | 1,082,565 | 3.10 | 307,758 | 2.33 | 23.96 | 1.18 |
| 37 | 26-Mar | 772.05 | 786.00 | 756.15 | 761.45 | 771.60 | -2.49 | 20,269.80 | 769,621 | 2.20 | 206,030 | 1.56 | 15.90 | 0.79 |
| 38 | 25-Mar | 806.80 | 813.90 | 777.30 | 780.90 | 794.54 | -2.60 | 20,787.56 | 932,559 | 2.67 | 232,701 | 1.76 | 18.49 | 0.89 |
| 39 | 24-Mar | 835.00 | 845.90 | 793.95 | 801.75 | 805.19 | -4.45 | 21,342.59 | 2,461,312 | 7.04 | 624,319 | 4.72 | 50.27 | 2.40 |
| 40 | 21-Mar | 830.05 | 861.65 | 823.20 | 839.05 | 846.26 | 0.96 | 22,335.51 | 4,870,240 | 13.93 | 582,972 | 4.41 | 49.33 | 2.24 |
| 41 | 20-Mar | 773.00 | 848.30 | 773.00 | 831.10 | 831.00 | 8.58 | 22,123.88 | 20,749,142 | 59.36 | 1,779,939 | 13.46 | 147.00 | 6.83 |
| 42 | 19-Mar | 738.00 | 772.65 | 735.90 | 765.40 | 755.25 | 3.57 | 20,374.95 | 1,321,960 | 3.78 | 292,299 | 2.21 | 22.08 | 1.12 |
| 43 | 18-Mar | 722.80 | 745.25 | 718.30 | 739.00 | 733.78 | 2.88 | 19,672.00 | 3,679,755 | 10.53 | 346,121 | 2.62 | 25.40 | 1.33 |
| 44 | 17-Mar | 684.00 | 730.00 | 673.10 | 718.30 | 711.65 | 6.95 | 19,121.15 | 13,016,515 | 37.24 | 652,525 | 4.93 | 46.44 | 2.50 |
| 45 | 13-Mar | 700.00 | 706.55 | 665.00 | 671.60 | 677.07 | -6.02 | 17,877.99 | 4,063,235 | 11.62 | 946,792 | 7.16 | 64.10 | 3.63 |
| 46 | 12-Mar | 682.05 | 729.85 | 678.30 | 714.60 | 711.24 | 5.60 | 19,022.65 | 4,096,631 | 11.72 | 312,823 | 2.37 | 22.25 | 1.20 |
| 47 | 11-Mar | 690.40 | 695.15 | 670.85 | 676.70 | 678.57 | -3.09 | 18,013.75 | 635,747 | 1.82 | 274,959 | 2.08 | 18.66 | 1.06 |
| 48 | 10-Mar | 722.60 | 737.50 | 691.70 | 698.25 | 711.82 | -3.42 | 18,587.42 | 491,581 | 1.41 | 250,905 | 1.90 | 17.86 | 0.96 |
| 49 | 07-Mar | 710.85 | 733.95 | 709.30 | 723.00 | 726.36 | 0.88 | 19,246.00 | 281,511 | 0.81 | 70,825 | 0.54 | 5.14 | 0.27 |
| 50 | 06-Mar | 724.80 | 732.55 | 710.95 | 716.70 | 722.66 | -0.48 | 19,078.55 | 426,422 | 1.22 | 156,023 | 1.18 | 11.28 | 0.60 |
| 51 | 05-Mar | 690.10 | 722.40 | 684.20 | 720.15 | 711.14 | 3.07 | 19,170.39 | 580,288 | 1.66 | 161,170 | 1.22 | 11.46 | 0.62 |
| 52 | 04-Mar | 666.55 | 708.85 | 666.55 | 698.70 | 696.88 | 1.81 | 18,599.39 | 607,444 | 1.74 | 215,145 | 1.63 | 14.99 | 0.83 |
| 53 | 03-Mar | 686.00 | 695.00 | 648.60 | 686.30 | 671.19 | -0.02 | 18,269.31 | 784,864 | 2.25 | 298,540 | 2.26 | 20.04 | 1.15 |
| 54 | 28-Feb | 681.20 | 692.90 | 665.00 | 686.45 | 676.49 | -0.91 | 18,273.30 | 873,091 | 2.50 | 395,605 | 2.99 | 26.76 | 1.52 |
| 55 | 27-Feb | 739.00 | 742.25 | 685.00 | 692.75 | 701.44 | -6.97 | 18,441.01 | 1,317,088 | 3.77 | 669,340 | 5.06 | 46.95 | 2.57 |
| 56 | 25-Feb | 740.00 | 750.90 | 735.15 | 744.65 | 744.38 | -0.55 | 19,822.58 | 317,762 | 0.91 | 140,811 | 1.06 | 10.48 | 0.54 |
| 57 | 24-Feb | 745.05 | 754.90 | 739.50 | 748.80 | 747.41 | -0.95 | 19,933.06 | 311,293 | 0.89 | 149,472 | 1.13 | 11.17 | 0.57 |
| 58 | 21-Feb | 762.60 | 777.00 | 745.55 | 755.95 | 759.39 | -1.43 | 20,123.39 | 554,308 | 1.59 | 221,945 | 1.68 | 16.85 | 0.85 |
| 59 | 20-Feb | 739.85 | 770.60 | 738.40 | 766.90 | 761.18 | 3.13 | 20,414.88 | 390,051 | 1.12 | 124,969 | 0.95 | 9.51 | 0.48 |
| 60 | 19-Feb | 718.00 | 754.90 | 713.40 | 743.65 | 742.82 | 3.72 | 19,795.96 | 924,607 | 2.65 | 345,613 | 2.61 | 25.67 | 1.33 |
| 61 | 18-Feb | 727.60 | 733.55 | 707.80 | 717.00 | 717.92 | -1.75 | 19,086.00 | 864,364 | 2.47 | 329,841 | 2.49 | 23.68 | 1.27 |
| 62 | 17-Feb | 743.00 | 773.00 | 726.35 | 729.80 | 738.38 | -2.38 | 19,427.28 | 1,680,536 | 4.81 | 761,731 | 5.76 | 56.24 | 2.92 |
| 63 | 14-Feb | 773.80 | 776.05 | 712.05 | 747.60 | 735.67 | -3.69 | 19,901.11 | 2,082,706 | 5.96 | 1,068,991 | 8.08 | 78.64 | 4.10 |
| 64 | 13-Feb | 774.80 | 792.45 | 769.30 | 776.25 | 779.12 | 0.68 | 20,663.78 | 957,211 | 2.74 | 554,292 | 4.19 | 43.19 | 2.13 |
| 65 | 12-Feb | 750.00 | 784.25 | 724.20 | 771.00 | 760.94 | -1.25 | 20,524.00 | 2,290,617 | 6.55 | 1,298,968 | 9.82 | 98.84 | 4.98 |
| 66 | 11-Feb | 826.90 | 827.80 | 777.10 | 780.75 | 794.73 | -5.35 | 20,783.57 | 1,159,653 | 3.32 | 709,892 | 5.37 | 56.42 | 2.72 |
| 67 | 10-Feb | 826.20 | 835.75 | 804.15 | 824.85 | 820.85 | -0.16 | 21,957.51 | 911,269 | 2.61 | 490,193 | 3.71 | 40.24 | 1.88 |
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