| Macro-sector: Industrials | Band: 20 | High52 Price: 415.4 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 31-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2 | Low52 Price: 205.2 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 281,234,600 | Low52 Date: 17-Mar-2025 | SHP: 48.81 / 6.99 / 29.7 / 14.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.33 | ||||
| High/Low Price | Quarter: 356.95 / 205.2 | Month: 254.0 / 205.2 | Week: 254.0 / 222.7 | Day: 235.29 / 225.27 | Float67: 1.02 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 233.00 | 233.80 | 221.00 | 223.83 | 224.95 | -4.38 | 6,294.87 | 1,234,989 | 2.08 | 533,014 | 2.34 | 11.99 | 1.31 |
| 2 | 03-Apr | 225.48 | 235.29 | 225.27 | 234.09 | 231.95 | 1.84 | 6,583.42 | 957,117 | 1.61 | 349,492 | 1.54 | 8.11 | 0.86 |
| 3 | 02-Apr | 230.00 | 231.98 | 223.78 | 229.85 | 228.10 | 0.39 | 6,464.18 | 711,824 | 1.20 | 227,602 | 1.00 | 5.19 | 0.56 |
| 4 | 01-Apr | 229.00 | 232.00 | 225.06 | 228.95 | 229.10 | 0.36 | 6,438.87 | 850,993 | 1.43 | 258,916 | 1.14 | 5.93 | 0.64 |
| 5 | 28-Mar | 228.00 | 244.41 | 226.00 | 228.13 | 234.00 | 0.68 | 6,415.80 | 3,581,774 | 6.03 | 763,623 | 3.36 | 17.00 | 1.87 |
| 6 | 27-Mar | 230.90 | 230.90 | 222.70 | 226.58 | 226.21 | -1.73 | 6,372.21 | 1,908,353 | 3.21 | 900,516 | 3.96 | 20.37 | 2.21 |
| 7 | 26-Mar | 238.00 | 239.39 | 227.60 | 230.57 | 233.81 | -3.40 | 6,484.43 | 976,653 | 1.64 | 436,900 | 1.92 | 10.22 | 1.07 |
| 8 | 25-Mar | 241.90 | 254.00 | 232.00 | 238.69 | 245.40 | -0.82 | 6,712.79 | 3,808,729 | 6.41 | 733,350 | 3.22 | 18.00 | 1.80 |
| 9 | 24-Mar | 244.99 | 246.70 | 240.00 | 240.67 | 242.70 | -1.14 | 6,768.47 | 931,266 | 1.57 | 467,905 | 2.06 | 11.36 | 1.15 |
| 10 | 21-Mar | 240.30 | 245.90 | 237.92 | 243.44 | 242.31 | 1.29 | 6,846.38 | 1,368,309 | 2.30 | 521,699 | 2.29 | 12.64 | 1.28 |
| 11 | 20-Mar | 241.00 | 243.00 | 236.20 | 240.35 | 239.46 | -1.20 | 6,759.47 | 1,801,012 | 3.03 | 565,829 | 2.49 | 13.55 | 1.39 |
| 12 | 19-Mar | 219.05 | 249.80 | 219.05 | 243.26 | 237.13 | 11.63 | 6,841.31 | 5,834,075 | 9.81 | 1,159,433 | 5.09 | 27.49 | 2.85 |
| 13 | 18-Mar | 208.00 | 220.69 | 208.00 | 217.92 | 215.44 | 5.67 | 6,128.66 | 1,838,795 | 3.09 | 534,830 | 2.35 | 11.52 | 1.31 |
| 14 | 17-Mar | 206.50 | 211.00 | 205.20 | 206.22 | 207.55 | -1.11 | 5,799.62 | 694,023 | 1.17 | 328,271 | 1.44 | 6.81 | 0.81 |
| 15 | 13-Mar | 211.25 | 212.48 | 207.51 | 208.53 | 209.54 | -0.93 | 5,864.59 | 594,403 | 1.00 | 323,892 | 1.42 | 6.79 | 0.79 |
| 16 | 12-Mar | 211.49 | 214.42 | 209.03 | 210.48 | 211.15 | 0.02 | 5,919.43 | 945,192 | 1.59 | 491,508 | 2.16 | 10.38 | 1.21 |
| 17 | 11-Mar | 207.00 | 212.45 | 206.50 | 210.44 | 210.30 | -0.60 | 5,918.30 | 971,598 | 1.63 | 401,148 | 1.76 | 8.44 | 0.98 |
| 18 | 10-Mar | 225.95 | 225.99 | 210.10 | 211.71 | 216.08 | -5.50 | 5,954.02 | 1,600,731 | 2.69 | 803,557 | 3.53 | 17.36 | 1.97 |
| 19 | 07-Mar | 221.61 | 226.47 | 221.06 | 224.03 | 224.04 | 0.96 | 6,300.50 | 1,297,804 | 2.18 | 579,079 | 2.54 | 12.97 | 1.42 |
| 20 | 06-Mar | 222.99 | 226.95 | 220.50 | 221.90 | 222.66 | 0.94 | 6,240.60 | 1,304,604 | 2.19 | 584,154 | 2.57 | 13.01 | 1.43 |
| 21 | 05-Mar | 218.90 | 220.36 | 212.60 | 219.83 | 217.18 | -0.06 | 6,182.38 | 2,971,882 | 5.00 | 1,060,260 | 4.66 | 23.03 | 2.60 |
| 22 | 04-Mar | 213.91 | 225.98 | 211.84 | 219.97 | 220.42 | 2.09 | 6,186.32 | 1,086,418 | 1.83 | 354,712 | 1.56 | 7.82 | 0.87 |
| 23 | 03-Mar | 220.39 | 222.40 | 210.75 | 215.47 | 215.17 | -2.24 | 6,059.76 | 946,352 | 1.59 | 307,425 | 1.35 | 6.61 | 0.75 |
| 24 | 28-Feb | 221.10 | 222.55 | 214.05 | 220.40 | 217.62 | -1.34 | 6,198.41 | 1,178,995 | 1.98 | 486,298 | 2.14 | 10.58 | 1.19 |
| 25 | 27-Feb | 229.70 | 230.60 | 222.10 | 223.40 | 224.97 | -2.08 | 6,282.78 | 553,717 | 0.93 | 270,514 | 1.19 | 6.09 | 0.66 |
| 26 | 25-Feb | 229.95 | 232.10 | 227.25 | 228.15 | 228.91 | -0.67 | 6,416.37 | 524,519 | 0.88 | 217,623 | 0.96 | 4.98 | 0.53 |
| 27 | 24-Feb | 232.00 | 233.60 | 226.85 | 229.70 | 230.16 | -1.67 | 6,459.96 | 642,440 | 1.08 | 258,601 | 1.14 | 5.95 | 0.63 |
| 28 | 21-Feb | 237.65 | 240.95 | 232.00 | 233.60 | 235.53 | -1.77 | 6,569.64 | 1,003,441 | 1.69 | 412,802 | 1.81 | 9.72 | 1.01 |
| 29 | 20-Feb | 236.35 | 240.00 | 233.50 | 237.80 | 237.43 | 0.23 | 6,687.76 | 840,708 | 1.41 | 329,043 | 1.45 | 7.81 | 0.81 |
| 30 | 19-Feb | 234.10 | 240.55 | 232.00 | 237.25 | 237.60 | 1.17 | 6,672.29 | 1,016,614 | 1.71 | 374,413 | 1.65 | 8.90 | 0.92 |
| 31 | 18-Feb | 243.00 | 244.95 | 232.00 | 234.50 | 236.48 | -3.14 | 6,594.95 | 1,066,682 | 1.79 | 495,174 | 2.18 | 11.71 | 1.22 |
| 32 | 17-Feb | 245.00 | 246.00 | 235.90 | 242.10 | 240.73 | -1.82 | 6,808.69 | 1,408,706 | 2.37 | 439,847 | 1.93 | 10.59 | 1.08 |
| 33 | 14-Feb | 260.45 | 264.05 | 245.00 | 246.60 | 251.29 | -5.34 | 6,935.25 | 1,512,289 | 2.54 | 580,337 | 2.55 | 14.58 | 1.42 |
| 34 | 13-Feb | 265.15 | 268.95 | 258.25 | 260.50 | 263.73 | -1.27 | 7,326.16 | 935,291 | 1.57 | 356,791 | 1.57 | 9.41 | 0.88 |
| 35 | 12-Feb | 269.45 | 269.45 | 253.55 | 263.85 | 261.35 | -2.13 | 7,420.37 | 1,105,609 | 1.86 | 362,553 | 1.59 | 9.48 | 0.89 |
| 36 | 11-Feb | 281.55 | 282.60 | 267.90 | 269.60 | 272.45 | -4.14 | 7,582.08 | 739,182 | 1.24 | 271,006 | 1.19 | 7.38 | 0.67 |
| 37 | 10-Feb | 285.50 | 291.60 | 277.15 | 281.25 | 282.78 | -1.04 | 7,909.72 | 987,151 | 1.66 | 374,054 | 1.64 | 10.58 | 0.92 |
| 38 | 07-Feb | 292.90 | 293.05 | 282.55 | 284.20 | 285.48 | -2.94 | 7,992.69 | 726,330 | 1.22 | 289,663 | 1.27 | 8.27 | 0.71 |
| 39 | 06-Feb | 285.00 | 300.75 | 284.05 | 292.80 | 295.62 | 4.29 | 8,234.55 | 6,375,424 | 10.73 | 747,253 | 3.28 | 22.09 | 1.83 |
| 40 | 05-Feb | 281.90 | 286.35 | 279.50 | 280.75 | 282.50 | 0.59 | 7,895.66 | 783,948 | 1.32 | 364,432 | 1.60 | 10.30 | 0.89 |
| 41 | 04-Feb | 282.00 | 284.85 | 277.00 | 279.10 | 279.97 | 0.25 | 7,849.26 | 767,449 | 1.29 | 376,912 | 1.66 | 10.55 | 0.92 |
| 42 | 03-Feb | 290.70 | 290.70 | 277.65 | 278.40 | 281.20 | -5.39 | 7,829.57 | 1,040,746 | 1.75 | 448,296 | 1.97 | 12.61 | 1.10 |
| 43 | 01-Feb | 301.15 | 315.85 | 293.00 | 294.25 | 305.38 | -0.84 | 8,275.33 | 2,099,293 | 3.53 | 561,962 | 2.47 | 17.16 | 1.38 |
| 44 | 31-Jan | 290.55 | 299.70 | 285.50 | 296.75 | 291.27 | 2.35 | 8,345.64 | 1,352,662 | 2.28 | 607,840 | 2.67 | 17.70 | 1.49 |
| 45 | 30-Jan | 292.95 | 299.00 | 289.00 | 289.95 | 292.82 | -0.03 | 8,154.40 | 413,035 | 0.69 | 188,716 | 0.83 | 5.53 | 0.46 |
| 46 | 29-Jan | 285.00 | 293.45 | 283.50 | 290.05 | 290.77 | 1.29 | 8,157.21 | 593,982 | 1.00 | 279,695 | 1.23 | 8.13 | 0.69 |
| 47 | 28-Jan | 290.85 | 292.75 | 281.40 | 286.35 | 285.88 | -1.36 | 8,053.15 | 778,380 | 1.31 | 218,140 | 0.96 | 6.24 | 0.54 |
| 48 | 27-Jan | 294.05 | 295.10 | 281.00 | 290.30 | 286.79 | -1.63 | 8,164.24 | 735,774 | 1.24 | 281,118 | 1.24 | 8.06 | 0.69 |
| 49 | 24-Jan | 302.70 | 306.85 | 293.00 | 295.10 | 297.81 | -2.51 | 8,299.23 | 445,531 | 0.75 | 181,229 | 0.80 | 5.40 | 0.44 |
| 50 | 23-Jan | 304.90 | 308.40 | 301.40 | 302.70 | 304.50 | -0.89 | 8,512.97 | 534,228 | 0.90 | 203,983 | 0.90 | 6.21 | 0.50 |
| 51 | 22-Jan | 313.25 | 313.25 | 300.15 | 305.40 | 304.77 | -2.60 | 8,588.90 | 692,708 | 1.17 | 284,922 | 1.25 | 8.68 | 0.70 |
| 52 | 21-Jan | 322.00 | 324.00 | 312.20 | 313.35 | 316.73 | -2.11 | 8,812.49 | 512,678 | 0.86 | 195,147 | 0.86 | 6.18 | 0.48 |
| 53 | 20-Jan | 321.95 | 324.00 | 318.60 | 319.95 | 320.30 | 0.00 | 8,998.10 | 503,250 | 0.85 | 268,121 | 1.18 | 8.59 | 0.66 |
| 54 | 17-Jan | 321.70 | 328.20 | 318.45 | 319.95 | 321.54 | -0.16 | 8,998.10 | 619,528 | 1.04 | 290,166 | 1.27 | 9.33 | 0.71 |
| 55 | 16-Jan | 322.00 | 326.70 | 319.60 | 320.45 | 322.60 | 0.83 | 9,012.16 | 355,187 | 0.60 | 160,847 | 0.71 | 5.19 | 0.39 |
| 56 | 15-Jan | 323.25 | 324.35 | 316.05 | 317.80 | 319.42 | -0.82 | 8,937.64 | 455,329 | 0.77 | 162,767 | 0.72 | 5.20 | 0.40 |
| 57 | 14-Jan | 317.45 | 323.45 | 313.85 | 320.40 | 319.43 | 1.59 | 9,010.76 | 545,213 | 0.92 | 189,612 | 0.83 | 6.06 | 0.47 |
| 58 | 13-Jan | 319.00 | 332.00 | 311.30 | 315.30 | 322.68 | -2.20 | 8,867.33 | 1,136,009 | 1.91 | 331,647 | 1.46 | 10.70 | 0.81 |
| 59 | 10-Jan | 332.55 | 332.55 | 318.25 | 322.25 | 324.43 | -4.14 | 9,062.78 | 816,180 | 1.37 | 288,830 | 1.27 | 9.37 | 0.71 |
| 60 | 09-Jan | 336.70 | 343.50 | 331.10 | 335.60 | 337.81 | -0.33 | 9,438.23 | 655,326 | 1.10 | 207,878 | 0.91 | 7.02 | 0.51 |
| 61 | 08-Jan | 337.00 | 344.55 | 328.15 | 336.70 | 336.17 | 0.31 | 9,469.17 | 1,304,472 | 2.19 | 413,347 | 1.82 | 13.90 | 1.01 |
| 62 | 07-Jan | 332.55 | 339.75 | 331.55 | 335.65 | 335.76 | 2.03 | 9,439.64 | 569,420 | 0.96 | 197,391 | 0.87 | 6.63 | 0.48 |
| 63 | 06-Jan | 356.00 | 356.95 | 327.30 | 328.85 | 341.93 | -5.32 | 9,248.40 | 1,867,813 | 3.14 | 548,391 | 2.41 | 18.75 | 1.35 |
| 64 | 03-Jan | 346.10 | 353.00 | 345.25 | 346.35 | 349.04 | 0.16 | 9,740.56 | 801,185 | 1.35 | 354,889 | 1.56 | 12.39 | 0.87 |
| 65 | 02-Jan | 344.05 | 347.00 | 341.70 | 345.80 | 344.58 | 0.91 | 9,725.09 | 526,686 | 0.89 | 220,965 | 0.97 | 7.61 | 0.54 |
| 66 | 01-Jan | 347.20 | 347.55 | 338.45 | 342.65 | 342.11 | -1.02 | 9,636.50 | 591,344 | 0.99 | 244,086 | 1.07 | 8.35 | 0.60 |
| 67 | 31-Dec | 338.00 | 352.00 | 336.00 | 346.15 | 344.65 | 1.46 | 9,734.94 | 2,241,058 | 3.77 | 482,880 | 2.12 | 16.64 | 1.18 |
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