| Macro-sector: Industrials | Band: 2 | High52 Price: 322.8 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 111.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 15,100,000 | Low52 Date: | SHP: 66.77 / 0.6 / 0.0 / 32.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 131.85 / 59.5 | Month: 77.95 / 59.5 | Week: 72.1 / 59.5 | Day: 70.4 / 65.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 65.25 | 70.40 | 65.25 | 70.40 | 69.24 | 5.00 | 106.30 | 18,000 | 2.25 | 18,000 | 2.25 | 0.12 | 0.37 |
| 2 | 02-Apr | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 4.93 | 101.25 | 8,000 | 1.00 | 8,000 | 1.00 | 0.05 | 0.16 |
| 3 | 01-Apr | 63.50 | 63.90 | 63.50 | 63.90 | 63.86 | 4.93 | 96.49 | 14,000 | 1.75 | 14,000 | 1.75 | 0.09 | 0.28 |
| 4 | 28-Mar | 62.00 | 64.00 | 59.50 | 60.90 | 61.28 | -0.16 | 91.96 | 64,000 | 8.00 | 61,000 | 7.62 | 0.37 | 1.24 |
| 5 | 27-Mar | 64.50 | 64.50 | 60.80 | 61.00 | 61.49 | -4.69 | 92.00 | 146,000 | 18.25 | 141,000 | 17.62 | 0.87 | 2.86 |
| 6 | 26-Mar | 67.00 | 68.00 | 62.90 | 64.00 | 64.24 | -3.32 | 96.00 | 66,000 | 8.25 | 63,000 | 7.87 | 0.40 | 1.28 |
| 7 | 25-Mar | 67.40 | 69.40 | 66.05 | 66.20 | 67.37 | -3.22 | 99.96 | 66,000 | 8.25 | 61,000 | 7.62 | 0.41 | 1.24 |
| 8 | 24-Mar | 71.95 | 72.10 | 68.00 | 68.40 | 69.80 | -0.65 | 103.28 | 76,000 | 9.50 | 73,000 | 9.12 | 0.51 | 1.48 |
| 9 | 21-Mar | 67.40 | 68.85 | 65.70 | 68.85 | 68.17 | 4.95 | 103.96 | 44,000 | 5.50 | 43,000 | 5.37 | 0.29 | 0.87 |
| 10 | 20-Mar | 68.95 | 71.25 | 65.05 | 65.60 | 66.97 | -3.95 | 99.06 | 97,000 | 12.12 | 90,000 | 11.25 | 0.60 | 1.83 |
| 11 | 19-Mar | 68.40 | 69.65 | 66.00 | 68.30 | 68.20 | 2.94 | 103.13 | 53,000 | 6.62 | 50,000 | 6.25 | 0.34 | 1.01 |
| 12 | 18-Mar | 66.00 | 68.00 | 63.00 | 66.35 | 65.92 | 2.23 | 100.19 | 62,000 | 7.75 | 55,000 | 6.87 | 0.36 | 1.12 |
| 13 | 17-Mar | 67.00 | 69.00 | 64.00 | 64.90 | 65.56 | -1.67 | 98.00 | 51,000 | 6.37 | 46,000 | 5.75 | 0.30 | 0.93 |
| 14 | 13-Mar | 69.00 | 70.00 | 65.50 | 66.00 | 67.42 | -3.37 | 99.00 | 41,000 | 5.12 | 40,000 | 5.00 | 0.27 | 0.81 |
| 15 | 12-Mar | 65.00 | 68.30 | 65.00 | 68.30 | 66.41 | 5.00 | 103.13 | 46,000 | 5.75 | 45,000 | 5.62 | 0.30 | 0.91 |
| 16 | 11-Mar | 67.50 | 69.90 | 64.60 | 65.05 | 66.65 | -3.13 | 98.23 | 47,000 | 5.87 | 43,000 | 5.37 | 0.29 | 0.87 |
| 17 | 10-Mar | 71.00 | 71.00 | 67.15 | 67.15 | 69.13 | -4.95 | 101.40 | 74,000 | 9.25 | 67,000 | 8.37 | 0.46 | 1.36 |
| 18 | 07-Mar | 72.00 | 72.00 | 69.00 | 70.65 | 70.91 | -1.94 | 106.68 | 37,000 | 4.62 | 35,000 | 4.37 | 0.25 | 0.71 |
| 19 | 06-Mar | 71.00 | 74.70 | 70.50 | 72.05 | 72.17 | 0.70 | 108.80 | 32,000 | 4.00 | 31,000 | 3.87 | 0.22 | 0.63 |
| 20 | 05-Mar | 69.00 | 73.00 | 69.00 | 71.55 | 71.46 | 1.13 | 108.04 | 35,000 | 4.37 | 35,000 | 4.37 | 0.25 | 0.71 |
| 21 | 04-Mar | 74.00 | 75.00 | 70.40 | 70.75 | 72.72 | -4.46 | 106.83 | 28,000 | 3.50 | 28,000 | 3.50 | 0.20 | 0.57 |
| 22 | 03-Mar | 77.95 | 77.95 | 74.05 | 74.05 | 74.64 | -5.00 | 111.82 | 29,000 | 3.62 | 28,000 | 3.50 | 0.21 | 0.57 |
| 23 | 28-Feb | 77.20 | 79.95 | 77.20 | 77.95 | 77.89 | -4.00 | 117.70 | 30,000 | 3.75 | 28,000 | 3.50 | 0.22 | 0.57 |
| 24 | 27-Feb | 81.75 | 84.90 | 81.00 | 81.20 | 82.83 | -4.64 | 122.61 | 30,000 | 3.75 | 29,000 | 3.62 | 0.24 | 0.59 |
| 25 | 25-Feb | 88.60 | 93.00 | 84.40 | 85.15 | 85.69 | -3.89 | 128.58 | 36,000 | 4.50 | 34,000 | 4.25 | 0.29 | 0.69 |
| 26 | 24-Feb | 88.50 | 88.70 | 88.20 | 88.60 | 88.54 | -4.58 | 133.79 | 5,000 | 0.62 | 5,000 | 0.62 | 0.04 | 0.10 |
| 27 | 21-Feb | 90.50 | 92.85 | 88.00 | 92.85 | 89.49 | 1.53 | 140.20 | 9,000 | 1.12 | 9,000 | 1.12 | 0.08 | 0.18 |
| 28 | 20-Feb | 87.00 | 91.70 | 87.00 | 91.45 | 89.46 | 2.75 | 138.09 | 6,000 | 0.75 | 6,000 | 0.75 | 0.05 | 0.12 |
| 29 | 19-Feb | 86.00 | 90.50 | 86.00 | 89.00 | 88.10 | -0.50 | 134.00 | 14,000 | 1.75 | 14,000 | 1.75 | 0.12 | 0.28 |
| 30 | 18-Feb | 86.75 | 91.00 | 86.55 | 89.45 | 88.52 | 3.11 | 135.07 | 15,000 | 1.87 | 14,000 | 1.75 | 0.12 | 0.28 |
| 31 | 17-Feb | 90.60 | 90.60 | 86.40 | 86.75 | 87.42 | -4.25 | 130.99 | 17,000 | 2.12 | 17,000 | 2.12 | 0.15 | 0.35 |
| 32 | 14-Feb | 93.00 | 94.50 | 90.40 | 90.60 | 91.25 | -4.78 | 136.81 | 16,000 | 2.00 | 14,000 | 1.75 | 0.13 | 0.28 |
| 33 | 13-Feb | 97.10 | 98.90 | 95.10 | 95.15 | 96.20 | -3.89 | 143.68 | 14,000 | 1.75 | 14,000 | 1.75 | 0.13 | 0.28 |
| 34 | 12-Feb | 99.00 | 99.00 | 94.30 | 99.00 | 97.81 | 0.00 | 149.00 | 19,000 | 2.37 | 19,000 | 2.37 | 0.19 | 0.39 |
| 35 | 11-Feb | 100.50 | 101.85 | 98.95 | 99.00 | 99.64 | -4.94 | 149.00 | 11,000 | 1.37 | 10,000 | 1.25 | 0.10 | 0.20 |
| 36 | 10-Feb | 109.20 | 109.20 | 103.55 | 104.15 | 104.18 | -4.45 | 157.27 | 38,000 | 4.75 | 37,000 | 4.62 | 0.39 | 0.75 |
| 37 | 07-Feb | 108.00 | 109.00 | 108.00 | 109.00 | 108.33 | 0.00 | 164.00 | 3,000 | 0.37 | 3,000 | 0.37 | 0.03 | 0.06 |
| 38 | 06-Feb | 111.30 | 114.85 | 107.00 | 109.00 | 109.77 | -2.07 | 164.00 | 16,000 | 2.00 | 15,000 | 1.87 | 0.16 | 0.30 |
| 39 | 05-Feb | 111.30 | 111.30 | 109.50 | 111.30 | 110.81 | 5.00 | 168.06 | 11,000 | 1.37 | 9,000 | 1.12 | 0.10 | 0.18 |
| 40 | 04-Feb | 105.00 | 109.00 | 105.00 | 106.00 | 106.39 | 1.44 | 160.00 | 9,000 | 1.12 | 9,000 | 1.12 | 0.10 | 0.18 |
| 41 | 03-Feb | 109.90 | 109.90 | 104.40 | 104.50 | 106.00 | -4.91 | 157.80 | 14,000 | 1.75 | 14,000 | 1.75 | 0.00 | 0.28 |
| 42 | 01-Feb | 105.35 | 109.95 | 102.00 | 109.90 | 106.38 | 4.32 | 165.95 | 12,000 | 1.50 | 12,000 | 1.50 | 0.13 | 0.24 |
| 43 | 31-Jan | 105.60 | 107.95 | 105.20 | 105.35 | 106.52 | -1.82 | 159.08 | 6,000 | 0.75 | 6,000 | 0.75 | 0.06 | 0.12 |
| 44 | 30-Jan | 106.55 | 107.30 | 106.15 | 107.30 | 106.86 | -0.92 | 162.02 | 19,000 | 2.37 | 18,000 | 2.25 | 0.19 | 0.37 |
| 45 | 29-Jan | 105.65 | 108.30 | 105.65 | 108.30 | 105.89 | 0.74 | 163.53 | 18,000 | 2.25 | 18,000 | 2.25 | 0.19 | 0.37 |
| 46 | 28-Jan | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -2.01 | 162.33 | 3,000 | 0.37 | 3,000 | 0.37 | 0.03 | 0.06 |
| 47 | 27-Jan | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -1.97 | 165.65 | 5,000 | 0.62 | 5,000 | 0.62 | 0.05 | 0.10 |
| 48 | 24-Jan | 113.40 | 113.40 | 111.90 | 111.90 | 113.03 | -1.84 | 168.97 | 4,000 | 0.50 | 4,000 | 0.50 | 0.05 | 0.08 |
| 49 | 22-Jan | 113.55 | 114.00 | 113.55 | 114.00 | 113.70 | -0.88 | 172.00 | 6,000 | 0.75 | 6,000 | 0.75 | 0.07 | 0.12 |
| 50 | 21-Jan | 116.75 | 116.75 | 114.45 | 115.00 | 114.75 | -1.52 | 173.00 | 13,000 | 1.62 | 13,000 | 1.62 | 0.15 | 0.26 |
| 51 | 20-Jan | 115.95 | 116.75 | 115.95 | 116.75 | 116.64 | 1.93 | 176.29 | 9,000 | 1.12 | 9,000 | 1.12 | 0.10 | 0.18 |
| 52 | 17-Jan | 119.10 | 119.10 | 114.50 | 114.50 | 116.34 | -2.01 | 172.90 | 10,000 | 1.25 | 8,000 | 1.00 | 0.09 | 0.16 |
| 53 | 16-Jan | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 1.93 | 176.37 | 11,000 | 1.37 | 11,000 | 1.37 | 0.13 | 0.22 |
| 54 | 15-Jan | 111.00 | 114.55 | 111.00 | 114.55 | 114.31 | 1.92 | 172.97 | 16,000 | 2.00 | 16,000 | 2.00 | 0.18 | 0.32 |
| 55 | 14-Jan | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | -2.05 | 169.65 | 23,000 | 2.87 | 22,000 | 2.75 | 0.25 | 0.45 |
| 56 | 13-Jan | 114.70 | 114.70 | 114.65 | 114.65 | 114.66 | -2.01 | 173.12 | 8,000 | 1.00 | 8,000 | 1.00 | 0.09 | 0.16 |
| 57 | 10-Jan | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -2.01 | 176.59 | 7,000 | 0.87 | 7,000 | 0.87 | 0.08 | 0.14 |
| 58 | 09-Jan | 121.55 | 121.55 | 119.30 | 119.30 | 119.63 | -2.01 | 180.14 | 9,000 | 1.12 | 9,000 | 1.12 | 0.11 | 0.18 |
| 59 | 08-Jan | 121.80 | 121.80 | 119.40 | 121.70 | 120.04 | -0.08 | 183.77 | 16,000 | 2.00 | 15,000 | 1.87 | 0.18 | 0.30 |
| 60 | 07-Jan | 123.00 | 123.00 | 121.80 | 121.80 | 122.34 | -2.01 | 183.92 | 11,000 | 1.37 | 11,000 | 1.37 | 0.13 | 0.22 |
| 61 | 06-Jan | 124.25 | 124.30 | 124.25 | 124.25 | 124.26 | -2.01 | 187.62 | 7,000 | 0.87 | 7,000 | 0.87 | 0.09 | 0.14 |
| 62 | 03-Jan | 131.85 | 131.85 | 126.75 | 126.75 | 130.00 | -2.01 | 191.39 | 15,000 | 1.87 | 15,000 | 1.87 | 0.00 | 0.30 |
| 63 | 02-Jan | 129.00 | 129.30 | 129.00 | 129.30 | 129.16 | 1.93 | 195.24 | 19,000 | 2.37 | 19,000 | 2.37 | 0.25 | 0.39 |
| 64 | 01-Jan | 124.50 | 126.80 | 124.50 | 126.80 | 125.87 | -0.04 | 191.47 | 9,000 | 1.12 | 9,000 | 1.12 | 0.11 | 0.18 |
| 65 | 31-Dec | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | -2.01 | 191.54 | 26,000 | 3.25 | 26,000 | 3.25 | 0.33 | 0.53 |
| 66 | 30-Dec | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -2.05 | 195.39 | 3,000 | 0.37 | 3,000 | 0.37 | 0.04 | 0.06 |
| 67 | 27-Dec | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -2.04 | 199.40 | 2,000 | 0.25 | 2,000 | 0.25 | 0.03 | 0.04 |
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