| Macro-sector: Industrials | Band: 20 | High52 Price: 376.95 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 245.6 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 10,083,920 | Low52 Date: | SHP: 69.22 / 5.47 / 5.69 / 19.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 343.95 / 153.1 | Month: 194.95 / 153.1 | Week: 184.0 / 158.55 | Day: 180.6 / 164.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 164.55 | 180.60 | 164.55 | 180.40 | 178.67 | 4.88 | 181.91 | 28,800 | 3.00 | 24,000 | 2.73 | 0.43 | 1.21 |
| 2 | 02-Apr | 174.90 | 176.00 | 171.10 | 172.00 | 174.14 | 1.45 | 173.00 | 15,200 | 1.58 | 13,600 | 1.55 | 0.24 | 0.69 |
| 3 | 01-Apr | 167.90 | 169.55 | 163.05 | 169.55 | 167.75 | 4.98 | 170.97 | 9,600 | 1.00 | 8,800 | 1.00 | 0.15 | 0.44 |
| 4 | 28-Mar | 160.00 | 166.80 | 159.00 | 161.50 | 161.71 | 1.64 | 162.86 | 71,200 | 7.42 | 66,400 | 7.54 | 1.07 | 3.36 |
| 5 | 27-Mar | 166.50 | 168.00 | 158.55 | 158.90 | 160.93 | -4.79 | 160.23 | 63,200 | 6.58 | 57,600 | 6.54 | 0.93 | 2.91 |
| 6 | 26-Mar | 171.10 | 172.05 | 166.50 | 166.90 | 168.35 | -4.49 | 168.30 | 45,600 | 4.75 | 39,200 | 4.45 | 0.66 | 1.98 |
| 7 | 25-Mar | 178.10 | 184.00 | 173.30 | 174.75 | 176.50 | -3.67 | 176.22 | 37,600 | 3.92 | 33,600 | 3.82 | 0.59 | 1.70 |
| 8 | 24-Mar | 177.00 | 183.55 | 177.00 | 181.40 | 180.63 | 3.45 | 182.92 | 57,600 | 6.00 | 51,200 | 5.82 | 0.92 | 2.59 |
| 9 | 21-Mar | 180.00 | 184.45 | 171.25 | 175.35 | 178.52 | -0.45 | 176.82 | 56,000 | 5.83 | 48,800 | 5.54 | 0.87 | 2.47 |
| 10 | 20-Mar | 167.80 | 176.15 | 167.80 | 176.15 | 174.27 | 4.98 | 177.63 | 55,200 | 5.75 | 50,400 | 5.73 | 0.88 | 2.55 |
| 11 | 19-Mar | 161.00 | 167.80 | 160.00 | 167.80 | 165.65 | 4.97 | 169.21 | 40,000 | 4.17 | 37,600 | 4.27 | 0.62 | 1.90 |
| 12 | 18-Mar | 161.15 | 162.60 | 153.10 | 159.85 | 155.71 | -0.81 | 161.19 | 63,200 | 6.58 | 58,400 | 6.64 | 0.91 | 2.95 |
| 13 | 17-Mar | 163.20 | 177.90 | 161.15 | 161.15 | 163.45 | -4.98 | 162.50 | 50,400 | 5.25 | 45,600 | 5.18 | 0.75 | 2.30 |
| 14 | 13-Mar | 178.50 | 180.90 | 169.60 | 169.60 | 171.78 | -4.99 | 171.02 | 60,000 | 6.25 | 57,600 | 6.54 | 0.99 | 2.91 |
| 15 | 12-Mar | 180.00 | 180.45 | 176.25 | 178.50 | 178.06 | -0.83 | 180.00 | 12,800 | 1.33 | 10,400 | 1.18 | 0.19 | 0.53 |
| 16 | 11-Mar | 184.70 | 184.70 | 175.00 | 180.00 | 178.40 | -1.88 | 181.00 | 26,400 | 2.75 | 20,800 | 2.36 | 0.37 | 1.05 |
| 17 | 10-Mar | 191.85 | 192.95 | 180.15 | 183.45 | 186.55 | -1.95 | 184.99 | 51,200 | 5.33 | 44,800 | 5.09 | 0.84 | 2.26 |
| 18 | 07-Mar | 194.95 | 194.95 | 185.00 | 187.10 | 189.05 | 0.75 | 188.67 | 60,800 | 6.33 | 51,200 | 5.82 | 0.97 | 2.59 |
| 19 | 06-Mar | 177.10 | 185.70 | 177.00 | 185.70 | 184.01 | 4.97 | 187.26 | 20,800 | 2.17 | 18,400 | 2.09 | 0.34 | 0.93 |
| 20 | 05-Mar | 172.35 | 176.90 | 172.35 | 176.90 | 175.82 | 4.99 | 178.38 | 21,600 | 2.25 | 21,600 | 2.45 | 0.38 | 1.09 |
| 21 | 04-Mar | 164.00 | 173.45 | 161.70 | 168.50 | 168.52 | -0.68 | 169.91 | 41,600 | 4.33 | 33,600 | 3.82 | 0.57 | 1.70 |
| 22 | 03-Mar | 180.75 | 180.75 | 168.55 | 169.65 | 170.76 | -4.37 | 171.07 | 44,800 | 4.67 | 41,600 | 4.73 | 0.71 | 2.10 |
| 23 | 28-Feb | 181.00 | 181.00 | 177.40 | 177.40 | 177.87 | -4.98 | 178.89 | 28,800 | 3.00 | 28,000 | 3.18 | 0.50 | 1.42 |
| 24 | 27-Feb | 196.50 | 200.00 | 186.65 | 186.70 | 190.06 | -4.96 | 188.27 | 22,400 | 2.33 | 20,800 | 2.36 | 0.40 | 1.05 |
| 25 | 25-Feb | 204.00 | 204.00 | 195.00 | 196.45 | 199.73 | -3.04 | 198.10 | 24,800 | 2.58 | 20,000 | 2.27 | 0.40 | 1.01 |
| 26 | 24-Feb | 193.00 | 203.90 | 193.00 | 202.60 | 199.82 | 0.32 | 204.30 | 28,800 | 3.00 | 25,600 | 2.91 | 0.51 | 1.29 |
| 27 | 21-Feb | 209.00 | 209.00 | 198.10 | 201.95 | 204.92 | -1.13 | 203.64 | 15,200 | 1.58 | 13,600 | 1.55 | 0.28 | 0.69 |
| 28 | 20-Feb | 194.00 | 204.25 | 194.00 | 204.25 | 200.92 | 4.99 | 205.96 | 28,000 | 2.92 | 27,200 | 3.09 | 0.55 | 1.37 |
| 29 | 19-Feb | 183.00 | 200.50 | 172.35 | 194.55 | 193.25 | 5.82 | 196.18 | 40,800 | 4.25 | 28,000 | 3.18 | 0.54 | 1.42 |
| 30 | 18-Feb | 193.60 | 193.60 | 178.00 | 183.85 | 184.01 | -5.04 | 185.39 | 52,800 | 5.50 | 36,000 | 4.09 | 0.66 | 1.82 |
| 31 | 17-Feb | 207.00 | 209.80 | 188.95 | 193.60 | 194.99 | -5.61 | 195.22 | 77,600 | 8.08 | 50,400 | 5.73 | 0.98 | 2.55 |
| 32 | 14-Feb | 225.90 | 225.90 | 202.05 | 205.10 | 208.38 | -7.05 | 206.82 | 75,200 | 7.83 | 36,800 | 4.18 | 0.77 | 1.86 |
| 33 | 13-Feb | 218.00 | 225.00 | 217.00 | 220.65 | 220.70 | 2.51 | 222.50 | 24,800 | 2.58 | 12,800 | 1.45 | 0.28 | 0.65 |
| 34 | 12-Feb | 222.00 | 222.55 | 202.00 | 215.25 | 213.16 | -3.84 | 217.06 | 123,200 | 12.83 | 56,000 | 6.36 | 1.19 | 2.83 |
| 35 | 11-Feb | 240.65 | 240.65 | 216.55 | 223.85 | 228.27 | -9.83 | 225.73 | 64,000 | 6.67 | 51,200 | 5.82 | 1.17 | 2.59 |
| 36 | 10-Feb | 256.70 | 256.70 | 247.70 | 248.25 | 250.29 | -4.89 | 250.33 | 20,000 | 2.08 | 18,400 | 2.09 | 0.46 | 0.93 |
| 37 | 07-Feb | 265.10 | 265.10 | 259.55 | 261.00 | 261.82 | -1.23 | 263.00 | 16,800 | 1.75 | 12,800 | 1.45 | 0.34 | 0.65 |
| 38 | 06-Feb | 267.90 | 270.00 | 264.25 | 264.25 | 267.53 | -0.21 | 266.47 | 11,200 | 1.17 | 8,000 | 0.91 | 0.21 | 0.40 |
| 39 | 05-Feb | 259.25 | 265.00 | 259.25 | 264.80 | 263.21 | 1.85 | 267.02 | 11,200 | 1.17 | 8,800 | 1.00 | 0.23 | 0.44 |
| 40 | 04-Feb | 260.05 | 260.05 | 255.00 | 260.00 | 258.95 | 1.13 | 262.00 | 12,000 | 1.25 | 8,800 | 1.00 | 0.23 | 0.44 |
| 41 | 03-Feb | 258.00 | 258.00 | 255.05 | 257.10 | 257.00 | -2.67 | 259.26 | 12,800 | 1.33 | 8,800 | 1.00 | 0.00 | 0.44 |
| 42 | 01-Feb | 273.00 | 273.00 | 254.00 | 264.15 | 262.55 | 0.82 | 266.37 | 30,400 | 3.17 | 12,800 | 1.45 | 0.34 | 0.65 |
| 43 | 31-Jan | 261.20 | 270.00 | 258.00 | 262.00 | 264.55 | 0.31 | 264.00 | 56,800 | 5.92 | 32,000 | 3.64 | 0.85 | 1.62 |
| 44 | 30-Jan | 270.00 | 272.45 | 258.80 | 261.20 | 265.94 | -2.90 | 263.39 | 24,000 | 2.50 | 15,200 | 1.73 | 0.40 | 0.77 |
| 45 | 29-Jan | 257.90 | 274.00 | 257.90 | 269.00 | 268.73 | 8.75 | 271.00 | 59,200 | 6.17 | 40,000 | 4.54 | 1.07 | 2.02 |
| 46 | 28-Jan | 263.00 | 264.00 | 234.00 | 247.35 | 246.47 | -3.38 | 249.43 | 61,600 | 6.42 | 29,600 | 3.36 | 0.73 | 1.50 |
| 47 | 27-Jan | 267.00 | 267.00 | 251.10 | 256.00 | 258.33 | -5.01 | 258.00 | 36,000 | 3.75 | 28,000 | 3.18 | 0.72 | 1.42 |
| 48 | 24-Jan | 286.90 | 292.00 | 268.50 | 269.50 | 277.06 | -5.06 | 271.76 | 72,000 | 7.50 | 52,000 | 5.91 | 1.44 | 2.63 |
| 49 | 23-Jan | 264.50 | 288.95 | 260.50 | 283.85 | 280.07 | 8.16 | 286.23 | 230,400 | 24.00 | 116,800 | 13.27 | 3.27 | 5.90 |
| 50 | 22-Jan | 265.00 | 269.50 | 257.00 | 260.70 | 263.53 | -1.65 | 262.89 | 48,000 | 5.00 | 32,000 | 3.64 | 0.84 | 1.62 |
| 51 | 21-Jan | 273.55 | 276.90 | 262.10 | 265.00 | 269.84 | -3.23 | 267.00 | 97,600 | 10.17 | 63,200 | 7.18 | 1.71 | 3.19 |
| 52 | 20-Jan | 283.85 | 285.00 | 264.00 | 273.55 | 270.70 | -1.30 | 275.85 | 273,600 | 28.50 | 151,200 | 17.18 | 4.09 | 7.64 |
| 53 | 17-Jan | 287.80 | 287.80 | 270.00 | 277.10 | 276.55 | -3.86 | 279.43 | 62,400 | 6.50 | 44,800 | 5.09 | 1.24 | 2.26 |
| 54 | 16-Jan | 298.65 | 298.65 | 286.10 | 287.80 | 290.86 | -0.87 | 290.22 | 24,800 | 2.58 | 17,600 | 2.00 | 0.51 | 0.89 |
| 55 | 15-Jan | 292.50 | 297.80 | 286.55 | 290.30 | 291.13 | 0.07 | 292.74 | 31,200 | 3.25 | 20,000 | 2.27 | 0.58 | 1.01 |
| 56 | 14-Jan | 272.00 | 296.20 | 269.95 | 290.10 | 283.71 | 6.62 | 292.53 | 107,200 | 11.17 | 62,400 | 7.09 | 1.77 | 3.15 |
| 57 | 13-Jan | 280.05 | 289.00 | 266.05 | 270.90 | 276.35 | -7.62 | 273.17 | 95,200 | 9.92 | 64,800 | 7.36 | 1.79 | 3.28 |
| 58 | 10-Jan | 301.00 | 302.45 | 288.00 | 291.55 | 294.97 | -3.94 | 294.00 | 84,000 | 8.75 | 56,800 | 6.45 | 1.68 | 2.87 |
| 59 | 09-Jan | 314.00 | 314.00 | 301.05 | 303.05 | 306.09 | -1.90 | 305.59 | 40,800 | 4.25 | 24,800 | 2.82 | 0.76 | 1.25 |
| 60 | 08-Jan | 312.10 | 312.15 | 305.70 | 308.80 | 307.92 | -2.62 | 311.39 | 38,400 | 4.00 | 24,800 | 2.82 | 0.76 | 1.25 |
| 61 | 07-Jan | 318.90 | 321.80 | 315.00 | 316.90 | 318.19 | 1.14 | 319.56 | 48,000 | 5.00 | 31,200 | 3.55 | 0.99 | 1.58 |
| 62 | 06-Jan | 323.70 | 328.00 | 308.00 | 313.30 | 318.12 | -0.80 | 315.93 | 108,000 | 11.25 | 67,200 | 7.64 | 2.14 | 3.40 |
| 63 | 03-Jan | 323.25 | 323.80 | 312.00 | 315.80 | 317.26 | -2.36 | 318.45 | 62,400 | 6.50 | 40,800 | 4.64 | 1.29 | 2.06 |
| 64 | 02-Jan | 334.60 | 343.95 | 314.05 | 323.25 | 330.38 | -3.51 | 325.96 | 117,600 | 12.25 | 67,200 | 7.64 | 2.22 | 3.40 |
| 65 | 01-Jan | 334.00 | 342.00 | 331.00 | 334.60 | 335.14 | 1.17 | 337.41 | 56,800 | 5.92 | 38,400 | 4.36 | 1.29 | 1.94 |
| 66 | 31-Dec | 303.90 | 340.00 | 301.65 | 330.70 | 320.79 | 9.54 | 333.48 | 152,000 | 15.83 | 92,800 | 10.54 | 2.98 | 4.69 |
| 67 | 30-Dec | 319.70 | 319.70 | 297.90 | 299.15 | 305.49 | -6.87 | 301.66 | 71,200 | 7.42 | 56,800 | 6.45 | 1.74 | 2.87 |
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