| 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: 192.55 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 281,234,600 | Low52 Date: 07-Apr-2025 | SHP: 48.81 / 6.91 / 28.31 / 15.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.89 | ||||
| High/Low Price | Quarter: 356.95 / 205.2 | Month: 254.0 / 205.2 | Week: 236.0 / 217.65 | Day: 235.5 / 227.07 | Float67: 1.11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 233.59 | 235.50 | 227.07 | 230.48 | 230.79 | -1.85 | 6,481.90 | 1,041,658 | 2.61 | 525,425 | 3.68 | 12.13 | 1.17 |
| 2 | 21-May | 231.60 | 235.49 | 229.22 | 234.82 | 232.96 | 0.88 | 6,603.95 | 775,131 | 1.94 | 335,193 | 2.35 | 7.81 | 0.75 |
| 3 | 20-May | 241.59 | 241.60 | 232.00 | 232.77 | 235.38 | -2.32 | 6,546.30 | 782,826 | 1.96 | 423,386 | 2.97 | 9.97 | 0.94 |
| 4 | 19-May | 236.50 | 240.95 | 235.50 | 238.31 | 238.44 | 1.44 | 6,702.10 | 1,289,215 | 3.23 | 624,205 | 4.38 | 14.88 | 1.39 |
| 5 | 16-May | 228.40 | 236.00 | 227.84 | 234.93 | 232.92 | 2.69 | 6,607.04 | 1,286,857 | 3.22 | 552,461 | 3.87 | 12.87 | 1.23 |
| 6 | 15-May | 226.70 | 230.46 | 225.50 | 228.77 | 228.36 | 1.40 | 6,433.80 | 930,880 | 2.33 | 390,143 | 2.74 | 8.91 | 0.87 |
| 7 | 14-May | 224.35 | 228.20 | 224.35 | 225.62 | 226.09 | 0.57 | 6,345.22 | 688,867 | 1.72 | 291,629 | 2.05 | 6.59 | 0.65 |
| 8 | 13-May | 222.00 | 226.25 | 220.26 | 224.35 | 224.12 | 1.35 | 6,309.50 | 776,988 | 1.94 | 335,295 | 2.35 | 7.51 | 0.75 |
| 9 | 12-May | 221.00 | 222.57 | 217.65 | 221.36 | 220.40 | 3.77 | 6,225.41 | 998,294 | 2.50 | 489,781 | 3.43 | 10.79 | 1.09 |
| 10 | 09-May | 205.00 | 214.47 | 205.00 | 213.32 | 209.16 | 0.96 | 5,999.30 | 701,963 | 1.76 | 244,515 | 1.71 | 5.11 | 0.54 |
| 11 | 08-May | 211.50 | 219.10 | 209.00 | 211.29 | 214.49 | -0.49 | 5,942.21 | 971,976 | 2.43 | 330,126 | 2.32 | 7.08 | 0.74 |
| 12 | 07-May | 207.25 | 213.74 | 206.20 | 212.33 | 210.90 | 0.79 | 5,971.45 | 982,381 | 2.46 | 341,141 | 2.39 | 7.19 | 0.76 |
| 13 | 06-May | 222.00 | 222.61 | 209.31 | 210.67 | 214.54 | -4.70 | 5,924.77 | 888,592 | 2.22 | 472,932 | 3.32 | 10.15 | 1.05 |
| 14 | 05-May | 219.43 | 224.95 | 217.75 | 221.07 | 221.18 | 1.25 | 6,217.25 | 598,223 | 1.50 | 238,283 | 1.67 | 5.27 | 0.53 |
| 15 | 02-May | 218.71 | 221.67 | 216.20 | 218.33 | 219.07 | -0.17 | 6,140.20 | 891,329 | 2.23 | 292,103 | 2.05 | 6.40 | 0.65 |
| 16 | 30-Apr | 228.15 | 229.25 | 217.00 | 218.71 | 221.94 | -4.12 | 6,150.88 | 1,308,800 | 3.27 | 666,158 | 4.67 | 14.78 | 1.48 |
| 17 | 29-Apr | 232.03 | 236.13 | 227.10 | 228.10 | 230.64 | -1.55 | 6,414.96 | 936,900 | 2.34 | 334,298 | 2.34 | 7.71 | 0.74 |
| 18 | 28-Apr | 231.25 | 234.90 | 226.69 | 231.70 | 231.30 | 0.19 | 6,516.21 | 867,680 | 2.17 | 216,366 | 1.52 | 5.00 | 0.48 |
| 19 | 25-Apr | 242.23 | 243.09 | 229.10 | 231.26 | 233.26 | -4.53 | 6,503.83 | 1,504,364 | 3.76 | 499,840 | 3.51 | 11.66 | 1.11 |
| 20 | 24-Apr | 234.04 | 247.80 | 231.95 | 242.23 | 242.13 | 3.63 | 6,812.35 | 3,372,962 | 8.44 | 996,470 | 6.99 | 24.13 | 2.22 |
| 21 | 23-Apr | 237.54 | 238.93 | 230.35 | 233.74 | 233.99 | -0.23 | 6,573.58 | 1,881,033 | 4.71 | 902,980 | 6.33 | 21.13 | 2.01 |
| 22 | 22-Apr | 233.40 | 236.59 | 229.50 | 234.28 | 232.88 | 0.87 | 6,588.76 | 1,661,259 | 4.16 | 1,003,715 | 7.04 | 23.37 | 2.24 |
| 23 | 21-Apr | 227.74 | 234.25 | 224.80 | 232.25 | 230.56 | 2.49 | 6,531.67 | 1,421,646 | 3.56 | 625,849 | 4.39 | 14.43 | 1.39 |
| 24 | 17-Apr | 229.50 | 231.00 | 225.55 | 226.61 | 227.53 | -0.67 | 6,373.06 | 1,036,997 | 2.59 | 523,478 | 3.67 | 11.91 | 1.17 |
| 25 | 16-Apr | 233.40 | 233.99 | 227.50 | 228.15 | 229.48 | -1.73 | 6,416.37 | 1,047,807 | 2.62 | 535,291 | 3.75 | 12.28 | 1.19 |
| 26 | 15-Apr | 230.00 | 233.69 | 228.16 | 232.17 | 231.10 | 2.00 | 6,529.42 | 689,941 | 1.73 | 284,896 | 2.00 | 6.58 | 0.70 |
| 27 | 11-Apr | 224.89 | 228.79 | 219.55 | 227.62 | 224.11 | 3.53 | 6,401.46 | 734,438 | 1.84 | 295,919 | 2.08 | 6.63 | 0.73 |
| 28 | 09-Apr | 218.80 | 220.84 | 214.36 | 219.85 | 218.15 | 0.12 | 6,182.94 | 399,747 | 1.00 | 142,602 | 1.00 | 3.11 | 0.35 |
| 29 | 08-Apr | 224.00 | 226.00 | 214.67 | 219.58 | 218.97 | 0.95 | 6,175.35 | 763,180 | 1.91 | 293,079 | 2.06 | 6.42 | 0.72 |
| 30 | 07-Apr | 193.00 | 220.58 | 192.55 | 217.51 | 211.02 | -2.82 | 6,117.13 | 1,263,703 | 3.16 | 374,935 | 2.63 | 7.91 | 0.92 |
| 31 | 04-Apr | 233.00 | 233.80 | 221.00 | 223.83 | 224.95 | -4.38 | 6,294.87 | 1,234,989 | 3.09 | 533,014 | 3.74 | 11.99 | 1.31 |
| 32 | 03-Apr | 225.48 | 235.29 | 225.27 | 234.09 | 231.95 | 1.84 | 6,583.42 | 957,117 | 2.39 | 349,492 | 2.45 | 8.11 | 0.86 |
| 33 | 02-Apr | 230.00 | 231.98 | 223.78 | 229.85 | 228.10 | 0.39 | 6,464.18 | 711,824 | 1.78 | 227,602 | 1.60 | 5.19 | 0.56 |
| 34 | 01-Apr | 229.00 | 232.00 | 225.06 | 228.95 | 229.10 | 0.36 | 6,438.87 | 850,993 | 2.13 | 258,916 | 1.82 | 5.93 | 0.64 |
| 35 | 28-Mar | 228.00 | 244.41 | 226.00 | 228.13 | 234.00 | 0.68 | 6,415.80 | 3,581,774 | 8.96 | 763,623 | 5.35 | 17.00 | 1.87 |
| 36 | 27-Mar | 230.90 | 230.90 | 222.70 | 226.58 | 226.21 | -1.73 | 6,372.21 | 1,908,353 | 4.77 | 900,516 | 6.31 | 20.37 | 2.21 |
| 37 | 26-Mar | 238.00 | 239.39 | 227.60 | 230.57 | 233.81 | -3.40 | 6,484.43 | 976,653 | 2.44 | 436,900 | 3.06 | 10.22 | 1.07 |
| 38 | 25-Mar | 241.90 | 254.00 | 232.00 | 238.69 | 245.40 | -0.82 | 6,712.79 | 3,808,729 | 9.53 | 733,350 | 5.14 | 18.00 | 1.80 |
| 39 | 24-Mar | 244.99 | 246.70 | 240.00 | 240.67 | 242.70 | -1.14 | 6,768.47 | 931,266 | 2.33 | 467,905 | 3.28 | 11.36 | 1.15 |
| 40 | 21-Mar | 240.30 | 245.90 | 237.92 | 243.44 | 242.31 | 1.29 | 6,846.38 | 1,368,309 | 3.42 | 521,699 | 3.66 | 12.64 | 1.28 |
| 41 | 20-Mar | 241.00 | 243.00 | 236.20 | 240.35 | 239.46 | -1.20 | 6,759.47 | 1,801,012 | 4.51 | 565,829 | 3.97 | 13.55 | 1.39 |
| 42 | 19-Mar | 219.05 | 249.80 | 219.05 | 243.26 | 237.13 | 11.63 | 6,841.31 | 5,834,075 | 14.59 | 1,159,433 | 8.13 | 27.49 | 2.85 |
| 43 | 18-Mar | 208.00 | 220.69 | 208.00 | 217.92 | 215.44 | 5.67 | 6,128.66 | 1,838,795 | 4.60 | 534,830 | 3.75 | 11.52 | 1.31 |
| 44 | 17-Mar | 206.50 | 211.00 | 205.20 | 206.22 | 207.55 | -1.11 | 5,799.62 | 694,023 | 1.74 | 328,271 | 2.30 | 6.81 | 0.81 |
| 45 | 13-Mar | 211.25 | 212.48 | 207.51 | 208.53 | 209.54 | -0.93 | 5,864.59 | 594,403 | 1.49 | 323,892 | 2.27 | 6.79 | 0.79 |
| 46 | 12-Mar | 211.49 | 214.42 | 209.03 | 210.48 | 211.15 | 0.02 | 5,919.43 | 945,192 | 2.36 | 491,508 | 3.45 | 10.38 | 1.21 |
| 47 | 11-Mar | 207.00 | 212.45 | 206.50 | 210.44 | 210.30 | -0.60 | 5,918.30 | 971,598 | 2.43 | 401,148 | 2.81 | 8.44 | 0.98 |
| 48 | 10-Mar | 225.95 | 225.99 | 210.10 | 211.71 | 216.08 | -5.50 | 5,954.02 | 1,600,731 | 4.00 | 803,557 | 5.63 | 17.36 | 1.97 |
| 49 | 07-Mar | 221.61 | 226.47 | 221.06 | 224.03 | 224.04 | 0.96 | 6,300.50 | 1,297,804 | 3.25 | 579,079 | 4.06 | 12.97 | 1.42 |
| 50 | 06-Mar | 222.99 | 226.95 | 220.50 | 221.90 | 222.66 | 0.94 | 6,240.60 | 1,304,604 | 3.26 | 584,154 | 4.10 | 13.01 | 1.43 |
| 51 | 05-Mar | 218.90 | 220.36 | 212.60 | 219.83 | 217.18 | -0.06 | 6,182.38 | 2,971,882 | 7.43 | 1,060,260 | 7.44 | 23.03 | 2.60 |
| 52 | 04-Mar | 213.91 | 225.98 | 211.84 | 219.97 | 220.42 | 2.09 | 6,186.32 | 1,086,418 | 2.72 | 354,712 | 2.49 | 7.82 | 0.87 |
| 53 | 03-Mar | 220.39 | 222.40 | 210.75 | 215.47 | 215.17 | -2.24 | 6,059.76 | 946,352 | 2.37 | 307,425 | 2.16 | 6.61 | 0.75 |
| 54 | 28-Feb | 221.10 | 222.55 | 214.05 | 220.40 | 217.62 | -1.34 | 6,198.41 | 1,178,995 | 2.95 | 486,298 | 3.41 | 10.58 | 1.19 |
| 55 | 27-Feb | 229.70 | 230.60 | 222.10 | 223.40 | 224.97 | -2.08 | 6,282.78 | 553,717 | 1.39 | 270,514 | 1.90 | 6.09 | 0.66 |
| 56 | 25-Feb | 229.95 | 232.10 | 227.25 | 228.15 | 228.91 | -0.67 | 6,416.37 | 524,519 | 1.31 | 217,623 | 1.53 | 4.98 | 0.53 |
| 57 | 24-Feb | 232.00 | 233.60 | 226.85 | 229.70 | 230.16 | -1.67 | 6,459.96 | 642,440 | 1.61 | 258,601 | 1.81 | 5.95 | 0.63 |
| 58 | 21-Feb | 237.65 | 240.95 | 232.00 | 233.60 | 235.53 | -1.77 | 6,569.64 | 1,003,441 | 2.51 | 412,802 | 2.89 | 9.72 | 1.01 |
| 59 | 20-Feb | 236.35 | 240.00 | 233.50 | 237.80 | 237.43 | 0.23 | 6,687.76 | 840,708 | 2.10 | 329,043 | 2.31 | 7.81 | 0.81 |
| 60 | 19-Feb | 234.10 | 240.55 | 232.00 | 237.25 | 237.60 | 1.17 | 6,672.29 | 1,016,614 | 2.54 | 374,413 | 2.63 | 8.90 | 0.92 |
| 61 | 18-Feb | 243.00 | 244.95 | 232.00 | 234.50 | 236.48 | -3.14 | 6,594.95 | 1,066,682 | 2.67 | 495,174 | 3.47 | 11.71 | 1.22 |
| 62 | 17-Feb | 245.00 | 246.00 | 235.90 | 242.10 | 240.73 | -1.82 | 6,808.69 | 1,408,706 | 3.52 | 439,847 | 3.08 | 10.59 | 1.08 |
| 63 | 14-Feb | 260.45 | 264.05 | 245.00 | 246.60 | 251.29 | -5.34 | 6,935.25 | 1,512,289 | 3.78 | 580,337 | 4.07 | 14.58 | 1.42 |
| 64 | 13-Feb | 265.15 | 268.95 | 258.25 | 260.50 | 263.73 | -1.27 | 7,326.16 | 935,291 | 2.34 | 356,791 | 2.50 | 9.41 | 0.88 |
| 65 | 12-Feb | 269.45 | 269.45 | 253.55 | 263.85 | 261.35 | -2.13 | 7,420.37 | 1,105,609 | 2.77 | 362,553 | 2.54 | 9.48 | 0.89 |
| 66 | 11-Feb | 281.55 | 282.60 | 267.90 | 269.60 | 272.45 | -4.14 | 7,582.08 | 739,182 | 1.85 | 271,006 | 1.90 | 7.38 | 0.67 |
| 67 | 10-Feb | 285.50 | 291.60 | 277.15 | 281.25 | 282.78 | -1.04 | 7,909.72 | 987,151 | 2.47 | 374,054 | 2.62 | 10.58 | 0.92 |
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