| Macro-sector: Industrials | Band: 20 | High52 Price: 1,449.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: 1,069.0; Drift%: 3.39 |
| Industry: Construction | Face Value: 2 | Low52 Price: 786.3 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 170,772,546 | Low52 Date: 07-Apr-2025 | SHP: 33.52 / 11.6 / 45.02 / 9.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.78 | ||||
| High/Low Price | Quarter: 1,340.0 / 821.3 | Month: 1,078.85 / 821.3 | Week: 1,135.0 / 942.55 | Day: 1,112.85 / 1,088.0 | Float67: 1.28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 23-May | 1,105.15 | 1,112.85 | 1,088.00 | 1,106.50 | 1,102.36 | 0.23 | 18,895.98 | 118,038 | 1.35 | 40,609 | 1.50 | 4.48 | 0.24 |
| 2 | 22-May | 1,098.00 | 1,148.65 | 1,089.20 | 1,104.00 | 1,118.30 | 1.65 | 18,853.00 | 748,868 | 8.58 | 117,501 | 4.35 | 13.14 | 0.70 |
| 3 | 21-May | 1,110.00 | 1,110.00 | 1,074.00 | 1,086.05 | 1,089.45 | -2.37 | 18,546.75 | 209,321 | 2.40 | 76,235 | 2.82 | 8.31 | 0.45 |
| 4 | 20-May | 1,124.90 | 1,144.90 | 1,100.55 | 1,112.45 | 1,123.35 | -0.34 | 18,997.59 | 242,463 | 2.78 | 83,414 | 3.09 | 9.37 | 0.50 |
| 5 | 19-May | 1,110.00 | 1,135.95 | 1,105.10 | 1,116.30 | 1,116.83 | 2.06 | 19,063.34 | 470,416 | 5.39 | 239,846 | 8.88 | 26.79 | 1.71 |
| 6 | 16-May | 1,077.30 | 1,135.00 | 1,069.00 | 1,093.80 | 1,104.20 | 3.05 | 18,679.10 | 1,100,479 | 12.60 | 293,019 | 10.84 | 32.36 | 2.10 |
| 7 | 15-May | 1,059.00 | 1,070.00 | 1,021.95 | 1,061.40 | 1,045.68 | 4.13 | 18,125.80 | 784,076 | 8.98 | 230,047 | 8.51 | 24.06 | 1.64 |
| 8 | 14-May | 1,005.00 | 1,025.80 | 1,003.10 | 1,019.35 | 1,017.20 | 1.58 | 17,407.70 | 128,149 | 1.47 | 55,747 | 2.06 | 5.67 | 0.40 |
| 9 | 13-May | 980.00 | 1,012.05 | 970.85 | 1,003.50 | 1,000.58 | 2.47 | 17,137.02 | 175,220 | 2.01 | 64,499 | 2.39 | 6.45 | 0.46 |
| 10 | 12-May | 950.00 | 995.00 | 942.55 | 979.30 | 979.06 | 6.49 | 16,723.76 | 443,013 | 5.07 | 98,714 | 3.65 | 9.66 | 0.71 |
| 11 | 09-May | 915.00 | 941.55 | 913.10 | 919.60 | 922.79 | -2.88 | 15,704.24 | 169,595 | 1.94 | 81,478 | 3.02 | 7.52 | 0.58 |
| 12 | 08-May | 961.00 | 988.80 | 941.00 | 946.90 | 969.61 | -2.73 | 16,170.45 | 188,379 | 2.16 | 58,644 | 2.17 | 5.69 | 0.42 |
| 13 | 07-May | 899.00 | 983.90 | 892.50 | 973.45 | 956.69 | 5.52 | 16,623.85 | 203,584 | 2.33 | 69,446 | 2.57 | 6.64 | 0.50 |
| 14 | 06-May | 960.10 | 973.00 | 917.05 | 922.50 | 938.24 | -4.30 | 15,753.77 | 132,242 | 1.51 | 74,260 | 2.75 | 6.97 | 0.53 |
| 15 | 05-May | 967.95 | 975.30 | 951.60 | 963.95 | 965.33 | -0.31 | 16,461.62 | 87,312 | 1.00 | 42,399 | 1.57 | 4.09 | 0.30 |
| 16 | 02-May | 974.95 | 986.60 | 952.30 | 966.95 | 968.36 | -0.53 | 16,512.85 | 92,583 | 1.06 | 27,023 | 1.00 | 2.62 | 0.19 |
| 17 | 30-Apr | 966.70 | 982.35 | 950.25 | 972.10 | 968.87 | 0.57 | 16,600.80 | 178,456 | 2.04 | 82,632 | 3.06 | 8.01 | 0.59 |
| 18 | 29-Apr | 958.00 | 975.90 | 948.55 | 966.60 | 962.70 | 2.01 | 16,506.87 | 95,803 | 1.10 | 44,629 | 1.65 | 4.30 | 0.32 |
| 19 | 28-Apr | 945.00 | 961.60 | 933.55 | 947.55 | 947.59 | 0.27 | 16,181.55 | 157,932 | 1.81 | 69,346 | 2.57 | 6.57 | 0.50 |
| 20 | 25-Apr | 989.80 | 995.00 | 938.55 | 945.00 | 954.77 | -4.46 | 16,138.00 | 171,203 | 1.96 | 59,664 | 2.21 | 5.70 | 0.43 |
| 21 | 24-Apr | 995.45 | 1,005.00 | 979.15 | 989.15 | 994.18 | 0.05 | 16,891.97 | 174,332 | 2.00 | 96,272 | 3.56 | 9.57 | 0.69 |
| 22 | 23-Apr | 996.15 | 1,003.40 | 976.05 | 988.70 | 988.95 | -0.75 | 16,884.28 | 124,855 | 1.43 | 42,048 | 1.56 | 4.16 | 0.30 |
| 23 | 22-Apr | 1,031.50 | 1,036.90 | 989.00 | 996.15 | 1,007.86 | -1.50 | 17,011.51 | 341,453 | 3.91 | 100,064 | 3.70 | 10.09 | 0.72 |
| 24 | 21-Apr | 942.80 | 1,075.05 | 928.15 | 1,011.30 | 995.85 | 8.25 | 17,270.23 | 860,680 | 9.86 | 151,625 | 5.61 | 15.10 | 1.08 |
| 25 | 17-Apr | 931.90 | 943.55 | 922.05 | 934.25 | 934.78 | 0.25 | 15,954.43 | 89,050 | 1.02 | 34,609 | 1.28 | 3.24 | 0.25 |
| 26 | 16-Apr | 938.90 | 948.90 | 926.15 | 931.90 | 931.72 | -0.75 | 15,914.29 | 190,919 | 2.19 | 125,377 | 4.64 | 11.68 | 0.90 |
| 27 | 15-Apr | 905.20 | 958.80 | 905.20 | 938.90 | 941.62 | 4.75 | 16,033.83 | 998,428 | 11.44 | 565,414 | 20.92 | 53.24 | 4.04 |
| 28 | 11-Apr | 903.45 | 908.70 | 889.70 | 896.30 | 896.52 | 0.98 | 15,306.34 | 339,327 | 3.89 | 195,992 | 7.25 | 17.57 | 1.40 |
| 29 | 09-Apr | 882.55 | 892.85 | 856.00 | 887.60 | 876.46 | 1.23 | 15,157.77 | 168,695 | 1.93 | 89,343 | 3.31 | 7.83 | 0.64 |
| 30 | 08-Apr | 886.15 | 898.00 | 868.00 | 876.85 | 879.90 | 0.93 | 14,974.19 | 160,011 | 1.83 | 63,011 | 2.33 | 5.54 | 0.45 |
| 31 | 07-Apr | 788.00 | 879.90 | 786.30 | 868.75 | 861.10 | -6.74 | 14,835.86 | 225,219 | 2.58 | 71,894 | 2.66 | 6.19 | 0.51 |
| 32 | 04-Apr | 950.85 | 959.65 | 924.00 | 931.50 | 937.88 | -2.95 | 15,907.46 | 121,588 | 1.39 | 54,514 | 2.02 | 5.11 | 0.39 |
| 33 | 03-Apr | 970.00 | 981.00 | 957.00 | 959.85 | 963.18 | -1.16 | 16,391.60 | 177,565 | 2.03 | 80,270 | 2.97 | 7.73 | 0.57 |
| 34 | 02-Apr | 980.00 | 984.30 | 961.50 | 971.10 | 973.89 | -1.23 | 16,583.72 | 112,065 | 1.28 | 43,299 | 1.60 | 4.22 | 0.31 |
| 35 | 01-Apr | 974.50 | 986.65 | 962.35 | 983.20 | 977.32 | 0.89 | 16,790.36 | 178,923 | 2.05 | 54,820 | 2.03 | 5.36 | 0.39 |
| 36 | 28-Mar | 987.75 | 1,009.45 | 968.85 | 974.50 | 977.51 | -0.85 | 16,641.78 | 521,419 | 5.97 | 293,137 | 10.85 | 28.65 | 2.10 |
| 37 | 27-Mar | 1,000.00 | 1,078.85 | 891.70 | 982.90 | 987.17 | -2.57 | 16,785.23 | 1,082,776 | 12.40 | 325,146 | 12.03 | 32.10 | 2.32 |
| 38 | 26-Mar | 1,021.00 | 1,069.10 | 997.10 | 1,008.80 | 1,023.18 | -0.80 | 17,227.53 | 1,385,591 | 15.87 | 406,672 | 15.05 | 41.61 | 2.91 |
| 39 | 25-Mar | 995.00 | 1,035.00 | 991.15 | 1,016.90 | 1,011.21 | 3.72 | 17,365.86 | 1,342,686 | 15.38 | 324,457 | 12.01 | 32.81 | 2.32 |
| 40 | 24-Mar | 975.00 | 992.00 | 968.20 | 980.40 | 979.01 | 0.70 | 16,742.54 | 424,152 | 4.86 | 293,273 | 10.85 | 28.71 | 2.10 |
| 41 | 21-Mar | 940.50 | 983.90 | 928.25 | 973.55 | 967.70 | 3.68 | 16,625.56 | 931,447 | 10.67 | 537,403 | 19.89 | 52.00 | 3.84 |
| 42 | 20-Mar | 935.00 | 944.00 | 913.00 | 939.00 | 929.96 | 1.56 | 16,035.00 | 437,186 | 5.01 | 214,803 | 7.95 | 19.98 | 1.54 |
| 43 | 19-Mar | 914.40 | 929.10 | 907.10 | 924.55 | 919.23 | 2.19 | 15,788.78 | 224,906 | 2.58 | 102,537 | 3.79 | 9.43 | 0.73 |
| 44 | 18-Mar | 875.00 | 946.00 | 875.00 | 904.70 | 899.80 | 3.55 | 15,449.79 | 484,927 | 5.55 | 172,703 | 6.39 | 15.54 | 1.23 |
| 45 | 17-Mar | 865.00 | 876.25 | 854.00 | 873.70 | 871.08 | 1.99 | 14,920.40 | 428,531 | 4.91 | 310,662 | 11.50 | 27.06 | 2.22 |
| 46 | 13-Mar | 877.10 | 884.40 | 852.75 | 856.65 | 866.45 | -2.48 | 14,629.23 | 249,881 | 2.86 | 88,649 | 3.28 | 7.68 | 0.63 |
| 47 | 12-Mar | 885.65 | 899.45 | 872.15 | 878.45 | 884.89 | 0.35 | 15,001.51 | 305,838 | 3.50 | 74,670 | 2.76 | 6.61 | 0.53 |
| 48 | 11-Mar | 899.00 | 909.15 | 868.00 | 875.40 | 883.53 | -3.58 | 14,949.43 | 451,003 | 5.17 | 214,289 | 7.93 | 18.93 | 1.53 |
| 49 | 10-Mar | 926.00 | 945.00 | 903.40 | 907.90 | 921.24 | -2.50 | 15,504.44 | 440,303 | 5.04 | 134,554 | 4.98 | 12.40 | 0.96 |
| 50 | 07-Mar | 950.00 | 978.00 | 921.00 | 931.20 | 954.38 | 1.54 | 15,902.34 | 6,805,163 | 77.94 | 521,521 | 19.30 | 49.77 | 3.73 |
| 51 | 06-Mar | 902.45 | 979.00 | 890.95 | 917.05 | 930.98 | 2.08 | 15,660.70 | 2,600,008 | 29.78 | 298,277 | 11.04 | 27.77 | 2.13 |
| 52 | 05-Mar | 847.45 | 915.00 | 846.15 | 898.40 | 898.11 | 6.45 | 15,342.21 | 926,839 | 10.62 | 159,135 | 5.89 | 14.29 | 1.14 |
| 53 | 04-Mar | 836.00 | 857.20 | 821.30 | 843.95 | 842.72 | 0.40 | 14,412.35 | 455,690 | 5.22 | 109,619 | 4.06 | 9.24 | 0.78 |
| 54 | 03-Mar | 879.00 | 886.90 | 830.00 | 840.55 | 841.37 | -4.39 | 14,354.29 | 371,213 | 4.25 | 140,006 | 5.18 | 11.78 | 1.00 |
| 55 | 28-Feb | 887.55 | 898.00 | 856.50 | 879.15 | 876.48 | -2.43 | 15,013.47 | 1,054,245 | 12.07 | 621,642 | 23.00 | 54.49 | 4.44 |
| 56 | 27-Feb | 915.05 | 916.35 | 884.00 | 901.05 | 896.38 | -0.32 | 15,387.46 | 216,222 | 2.48 | 128,165 | 4.74 | 11.49 | 0.92 |
| 57 | 25-Feb | 930.05 | 930.05 | 901.30 | 903.95 | 907.79 | -2.58 | 15,436.98 | 235,479 | 2.70 | 108,040 | 4.00 | 9.81 | 0.77 |
| 58 | 24-Feb | 913.10 | 936.85 | 892.75 | 927.90 | 921.84 | 0.90 | 15,845.98 | 220,098 | 2.52 | 83,698 | 3.10 | 7.72 | 0.60 |
| 59 | 21-Feb | 931.35 | 964.00 | 915.20 | 919.60 | 932.53 | -0.74 | 15,704.24 | 241,868 | 2.77 | 80,515 | 2.98 | 7.51 | 0.58 |
| 60 | 20-Feb | 940.80 | 948.00 | 916.05 | 926.45 | 928.82 | -1.53 | 15,821.22 | 318,621 | 3.65 | 140,494 | 5.20 | 13.05 | 1.00 |
| 61 | 19-Feb | 904.05 | 944.80 | 891.50 | 940.80 | 929.90 | 4.19 | 16,066.28 | 293,435 | 3.36 | 115,371 | 4.27 | 10.73 | 0.82 |
| 62 | 18-Feb | 925.00 | 928.65 | 888.00 | 902.95 | 902.12 | -2.20 | 15,419.91 | 686,699 | 7.86 | 451,750 | 16.72 | 40.75 | 3.23 |
| 63 | 17-Feb | 880.95 | 944.90 | 845.30 | 923.30 | 918.13 | 4.97 | 15,767.43 | 1,482,093 | 16.97 | 300,048 | 11.10 | 27.55 | 2.15 |
| 64 | 14-Feb | 980.90 | 991.70 | 852.60 | 879.55 | 887.40 | -10.46 | 15,020.30 | 2,069,893 | 23.71 | 682,477 | 25.25 | 60.56 | 4.88 |
| 65 | 13-Feb | 967.95 | 999.80 | 966.55 | 982.25 | 981.65 | 1.78 | 16,774.13 | 553,631 | 6.34 | 412,176 | 15.25 | 40.46 | 2.95 |
| 66 | 12-Feb | 1,000.95 | 1,007.50 | 941.50 | 965.10 | 962.74 | -2.64 | 16,481.26 | 487,970 | 5.59 | 310,940 | 11.51 | 29.94 | 2.22 |
| 67 | 11-Feb | 1,031.15 | 1,031.15 | 980.15 | 991.30 | 996.04 | -4.28 | 16,928.68 | 254,594 | 2.92 | 170,847 | 6.32 | 17.02 | 1.22 |
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