| 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: -; Drift%: - |
| 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 / 12.68 / 45.6 / 8.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.46 | ||||
| High/Low Price | Quarter: 1,340.0 / 821.3 | Month: 1,078.85 / 821.3 | Week: 1,078.85 / 891.7 | Day: 898.0 / 868.0 | Float67: 1.43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 886.15 | 898.00 | 868.00 | 876.85 | 879.90 | 0.93 | 14,974.19 | 160,011 | 1.43 | 63,011 | 1.46 | 5.54 | 0.45 |
| 2 | 07-Apr | 788.00 | 879.90 | 786.30 | 868.75 | 861.10 | -6.74 | 14,835.86 | 225,219 | 2.01 | 71,894 | 1.66 | 6.19 | 0.51 |
| 3 | 04-Apr | 950.85 | 959.65 | 924.00 | 931.50 | 937.88 | -2.95 | 15,907.46 | 121,588 | 1.08 | 54,514 | 1.26 | 5.11 | 0.39 |
| 4 | 03-Apr | 970.00 | 981.00 | 957.00 | 959.85 | 963.18 | -1.16 | 16,391.60 | 177,565 | 1.58 | 80,270 | 1.85 | 7.73 | 0.57 |
| 5 | 02-Apr | 980.00 | 984.30 | 961.50 | 971.10 | 973.89 | -1.23 | 16,583.72 | 112,065 | 1.00 | 43,299 | 1.00 | 4.22 | 0.31 |
| 6 | 01-Apr | 974.50 | 986.65 | 962.35 | 983.20 | 977.32 | 0.89 | 16,790.36 | 178,923 | 1.60 | 54,820 | 1.27 | 5.36 | 0.39 |
| 7 | 28-Mar | 987.75 | 1,009.45 | 968.85 | 974.50 | 977.51 | -0.85 | 16,641.78 | 521,419 | 4.65 | 293,137 | 6.77 | 28.65 | 2.10 |
| 8 | 27-Mar | 1,000.00 | 1,078.85 | 891.70 | 982.90 | 987.17 | -2.57 | 16,785.23 | 1,082,776 | 9.66 | 325,146 | 7.51 | 32.10 | 2.32 |
| 9 | 26-Mar | 1,021.00 | 1,069.10 | 997.10 | 1,008.80 | 1,023.18 | -0.80 | 17,227.53 | 1,385,591 | 12.36 | 406,672 | 9.39 | 41.61 | 2.91 |
| 10 | 25-Mar | 995.00 | 1,035.00 | 991.15 | 1,016.90 | 1,011.21 | 3.72 | 17,365.86 | 1,342,686 | 11.98 | 324,457 | 7.49 | 32.81 | 2.32 |
| 11 | 24-Mar | 975.00 | 992.00 | 968.20 | 980.40 | 979.01 | 0.70 | 16,742.54 | 424,152 | 3.78 | 293,273 | 6.77 | 28.71 | 2.10 |
| 12 | 21-Mar | 940.50 | 983.90 | 928.25 | 973.55 | 967.70 | 3.68 | 16,625.56 | 931,447 | 8.31 | 537,403 | 12.41 | 52.00 | 3.84 |
| 13 | 20-Mar | 935.00 | 944.00 | 913.00 | 939.00 | 929.96 | 1.56 | 16,035.00 | 437,186 | 3.90 | 214,803 | 4.96 | 19.98 | 1.54 |
| 14 | 19-Mar | 914.40 | 929.10 | 907.10 | 924.55 | 919.23 | 2.19 | 15,788.78 | 224,906 | 2.01 | 102,537 | 2.37 | 9.43 | 0.73 |
| 15 | 18-Mar | 875.00 | 946.00 | 875.00 | 904.70 | 899.80 | 3.55 | 15,449.79 | 484,927 | 4.33 | 172,703 | 3.99 | 15.54 | 1.23 |
| 16 | 17-Mar | 865.00 | 876.25 | 854.00 | 873.70 | 871.08 | 1.99 | 14,920.40 | 428,531 | 3.82 | 310,662 | 7.17 | 27.06 | 2.22 |
| 17 | 13-Mar | 877.10 | 884.40 | 852.75 | 856.65 | 866.45 | -2.48 | 14,629.23 | 249,881 | 2.23 | 88,649 | 2.05 | 7.68 | 0.63 |
| 18 | 12-Mar | 885.65 | 899.45 | 872.15 | 878.45 | 884.89 | 0.35 | 15,001.51 | 305,838 | 2.73 | 74,670 | 1.72 | 6.61 | 0.53 |
| 19 | 11-Mar | 899.00 | 909.15 | 868.00 | 875.40 | 883.53 | -3.58 | 14,949.43 | 451,003 | 4.02 | 214,289 | 4.95 | 18.93 | 1.53 |
| 20 | 10-Mar | 926.00 | 945.00 | 903.40 | 907.90 | 921.24 | -2.50 | 15,504.44 | 440,303 | 3.93 | 134,554 | 3.11 | 12.40 | 0.96 |
| 21 | 07-Mar | 950.00 | 978.00 | 921.00 | 931.20 | 954.38 | 1.54 | 15,902.34 | 6,805,163 | 60.72 | 521,521 | 12.04 | 49.77 | 3.73 |
| 22 | 06-Mar | 902.45 | 979.00 | 890.95 | 917.05 | 930.98 | 2.08 | 15,660.70 | 2,600,008 | 23.20 | 298,277 | 6.89 | 27.77 | 2.13 |
| 23 | 05-Mar | 847.45 | 915.00 | 846.15 | 898.40 | 898.11 | 6.45 | 15,342.21 | 926,839 | 8.27 | 159,135 | 3.68 | 14.29 | 1.14 |
| 24 | 04-Mar | 836.00 | 857.20 | 821.30 | 843.95 | 842.72 | 0.40 | 14,412.35 | 455,690 | 4.07 | 109,619 | 2.53 | 9.24 | 0.78 |
| 25 | 03-Mar | 879.00 | 886.90 | 830.00 | 840.55 | 841.37 | -4.39 | 14,354.29 | 371,213 | 3.31 | 140,006 | 3.23 | 11.78 | 1.00 |
| 26 | 28-Feb | 887.55 | 898.00 | 856.50 | 879.15 | 876.48 | -2.43 | 15,013.47 | 1,054,245 | 9.41 | 621,642 | 14.36 | 54.49 | 4.44 |
| 27 | 27-Feb | 915.05 | 916.35 | 884.00 | 901.05 | 896.38 | -0.32 | 15,387.46 | 216,222 | 1.93 | 128,165 | 2.96 | 11.49 | 0.92 |
| 28 | 25-Feb | 930.05 | 930.05 | 901.30 | 903.95 | 907.79 | -2.58 | 15,436.98 | 235,479 | 2.10 | 108,040 | 2.50 | 9.81 | 0.77 |
| 29 | 24-Feb | 913.10 | 936.85 | 892.75 | 927.90 | 921.84 | 0.90 | 15,845.98 | 220,098 | 1.96 | 83,698 | 1.93 | 7.72 | 0.60 |
| 30 | 21-Feb | 931.35 | 964.00 | 915.20 | 919.60 | 932.53 | -0.74 | 15,704.24 | 241,868 | 2.16 | 80,515 | 1.86 | 7.51 | 0.58 |
| 31 | 20-Feb | 940.80 | 948.00 | 916.05 | 926.45 | 928.82 | -1.53 | 15,821.22 | 318,621 | 2.84 | 140,494 | 3.24 | 13.05 | 1.00 |
| 32 | 19-Feb | 904.05 | 944.80 | 891.50 | 940.80 | 929.90 | 4.19 | 16,066.28 | 293,435 | 2.62 | 115,371 | 2.66 | 10.73 | 0.82 |
| 33 | 18-Feb | 925.00 | 928.65 | 888.00 | 902.95 | 902.12 | -2.20 | 15,419.91 | 686,699 | 6.13 | 451,750 | 10.43 | 40.75 | 3.23 |
| 34 | 17-Feb | 880.95 | 944.90 | 845.30 | 923.30 | 918.13 | 4.97 | 15,767.43 | 1,482,093 | 13.23 | 300,048 | 6.93 | 27.55 | 2.15 |
| 35 | 14-Feb | 980.90 | 991.70 | 852.60 | 879.55 | 887.40 | -10.46 | 15,020.30 | 2,069,893 | 18.47 | 682,477 | 15.76 | 60.56 | 4.88 |
| 36 | 13-Feb | 967.95 | 999.80 | 966.55 | 982.25 | 981.65 | 1.78 | 16,774.13 | 553,631 | 4.94 | 412,176 | 9.52 | 40.46 | 2.95 |
| 37 | 12-Feb | 1,000.95 | 1,007.50 | 941.50 | 965.10 | 962.74 | -2.64 | 16,481.26 | 487,970 | 4.35 | 310,940 | 7.18 | 29.94 | 2.22 |
| 38 | 11-Feb | 1,031.15 | 1,031.15 | 980.15 | 991.30 | 996.04 | -4.28 | 16,928.68 | 254,594 | 2.27 | 170,847 | 3.95 | 17.02 | 1.22 |
| 39 | 10-Feb | 1,042.05 | 1,048.95 | 1,016.50 | 1,035.65 | 1,033.42 | -0.48 | 17,686.06 | 280,257 | 2.50 | 199,376 | 4.60 | 20.60 | 1.43 |
| 40 | 07-Feb | 1,045.00 | 1,054.95 | 1,019.00 | 1,040.65 | 1,041.66 | -1.03 | 17,771.44 | 188,093 | 1.68 | 105,117 | 2.43 | 10.95 | 0.75 |
| 41 | 06-Feb | 1,040.35 | 1,063.00 | 1,040.35 | 1,051.45 | 1,052.44 | 1.07 | 17,955.88 | 131,007 | 1.17 | 75,561 | 1.75 | 7.95 | 0.54 |
| 42 | 05-Feb | 1,010.00 | 1,046.05 | 1,001.45 | 1,040.35 | 1,028.91 | 2.06 | 17,766.32 | 494,502 | 4.41 | 330,964 | 7.64 | 34.05 | 2.37 |
| 43 | 04-Feb | 1,015.00 | 1,031.65 | 999.95 | 1,019.40 | 1,018.40 | 1.98 | 17,408.55 | 378,686 | 3.38 | 265,030 | 6.12 | 26.99 | 1.89 |
| 44 | 03-Feb | 1,016.50 | 1,025.00 | 979.05 | 999.60 | 996.55 | -2.79 | 17,070.42 | 362,459 | 3.23 | 245,933 | 5.68 | 24.51 | 1.76 |
| 45 | 01-Feb | 1,060.75 | 1,084.20 | 1,012.50 | 1,028.30 | 1,048.33 | -2.87 | 17,560.54 | 194,338 | 1.73 | 68,794 | 1.59 | 7.21 | 0.49 |
| 46 | 31-Jan | 1,021.25 | 1,064.45 | 1,021.25 | 1,058.65 | 1,050.51 | 3.01 | 18,078.84 | 108,247 | 0.97 | 52,521 | 1.21 | 5.52 | 0.38 |
| 47 | 30-Jan | 1,048.55 | 1,065.80 | 1,018.30 | 1,027.75 | 1,040.86 | -1.93 | 17,551.15 | 95,705 | 0.85 | 39,906 | 0.92 | 4.15 | 0.29 |
| 48 | 29-Jan | 1,001.20 | 1,055.90 | 1,001.20 | 1,047.95 | 1,029.87 | 3.15 | 17,896.11 | 245,644 | 2.19 | 111,754 | 2.58 | 11.51 | 0.80 |
| 49 | 28-Jan | 1,037.65 | 1,039.05 | 976.15 | 1,015.95 | 1,003.92 | -0.48 | 17,349.64 | 335,325 | 2.99 | 194,675 | 4.50 | 19.54 | 1.39 |
| 50 | 27-Jan | 1,055.15 | 1,058.00 | 1,005.90 | 1,020.85 | 1,026.22 | -3.25 | 17,433.32 | 359,319 | 3.21 | 223,247 | 5.16 | 22.91 | 1.60 |
| 51 | 24-Jan | 1,124.95 | 1,135.45 | 1,052.00 | 1,055.10 | 1,083.40 | -4.61 | 18,018.21 | 331,702 | 2.96 | 170,073 | 3.93 | 18.43 | 1.22 |
| 52 | 23-Jan | 1,111.30 | 1,135.00 | 1,099.05 | 1,106.10 | 1,115.52 | -0.47 | 18,889.15 | 283,643 | 2.53 | 194,539 | 4.49 | 21.70 | 1.39 |
| 53 | 22-Jan | 1,121.60 | 1,134.95 | 1,105.00 | 1,111.30 | 1,118.19 | -1.30 | 18,977.95 | 282,244 | 2.52 | 174,058 | 4.02 | 19.46 | 1.24 |
| 54 | 21-Jan | 1,195.00 | 1,195.00 | 1,118.05 | 1,125.70 | 1,144.11 | -5.73 | 19,223.87 | 163,552 | 1.46 | 87,810 | 2.03 | 10.05 | 0.63 |
| 55 | 20-Jan | 1,172.00 | 1,197.90 | 1,152.65 | 1,190.20 | 1,177.70 | 0.97 | 20,325.35 | 199,240 | 1.78 | 112,751 | 2.60 | 13.28 | 0.81 |
| 56 | 17-Jan | 1,201.00 | 1,206.35 | 1,173.65 | 1,178.60 | 1,186.72 | -2.11 | 20,127.25 | 85,261 | 0.76 | 43,228 | 1.00 | 5.13 | 0.31 |
| 57 | 16-Jan | 1,180.95 | 1,213.40 | 1,169.05 | 1,203.45 | 1,190.99 | 2.13 | 20,551.62 | 293,359 | 2.62 | 184,081 | 4.25 | 21.92 | 1.32 |
| 58 | 15-Jan | 1,170.00 | 1,186.80 | 1,154.95 | 1,177.80 | 1,175.43 | 1.01 | 20,113.59 | 260,002 | 2.32 | 199,268 | 4.60 | 23.42 | 1.42 |
| 59 | 14-Jan | 1,165.00 | 1,179.90 | 1,150.05 | 1,165.95 | 1,168.99 | -0.46 | 19,911.23 | 229,142 | 2.04 | 125,775 | 2.90 | 14.70 | 0.90 |
| 60 | 13-Jan | 1,182.05 | 1,191.10 | 1,141.25 | 1,171.35 | 1,168.61 | -2.76 | 20,003.44 | 394,128 | 3.52 | 248,589 | 5.74 | 29.05 | 1.78 |
| 61 | 10-Jan | 1,247.00 | 1,251.60 | 1,200.00 | 1,203.65 | 1,225.44 | -3.60 | 20,555.04 | 601,672 | 5.37 | 495,861 | 11.45 | 60.76 | 3.55 |
| 62 | 09-Jan | 1,243.55 | 1,260.00 | 1,232.10 | 1,247.00 | 1,248.34 | 0.13 | 21,295.00 | 143,760 | 1.28 | 94,613 | 2.19 | 11.81 | 0.68 |
| 63 | 08-Jan | 1,261.20 | 1,262.95 | 1,234.15 | 1,245.40 | 1,243.26 | -1.12 | 21,268.01 | 208,005 | 1.86 | 154,119 | 3.56 | 19.16 | 1.10 |
| 64 | 07-Jan | 1,237.95 | 1,284.00 | 1,226.15 | 1,259.30 | 1,258.27 | 1.71 | 21,505.39 | 272,493 | 2.43 | 142,973 | 3.30 | 17.99 | 1.02 |
| 65 | 06-Jan | 1,294.75 | 1,294.85 | 1,226.00 | 1,237.75 | 1,242.13 | -3.56 | 21,137.37 | 231,712 | 2.07 | 109,992 | 2.54 | 13.66 | 0.79 |
| 66 | 03-Jan | 1,290.00 | 1,312.50 | 1,275.80 | 1,281.85 | 1,290.25 | 0.45 | 21,890.48 | 371,263 | 3.31 | 192,506 | 4.45 | 24.84 | 1.38 |
| 67 | 02-Jan | 1,312.00 | 1,312.00 | 1,268.50 | 1,276.10 | 1,287.90 | -2.94 | 21,792.28 | 201,062 | 1.79 | 100,775 | 2.33 | 12.98 | 0.72 |
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
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN