| Macro-sector: Industrials | Band: 20 | High52 Price: 376.95 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 800 | High52 Date: | Bumper: 196.0; Drift%: -15.29 |
| Industry: Construction | Face Value: 10 | Low52 Price: 245.6 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 10,083,920 | Low52 Date: | SHP: 69.27 / 1.2 / 1.86 / 27.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 343.95 / 153.1 | Month: 194.95 / 153.1 | Week: 201.9 / 180.05 | Day: 170.0 / 166.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 166.90 | 170.00 | 166.90 | 170.00 | 168.79 | 1.86 | 171.00 | 11,200 | 4.66 | 9,600 | 4.00 | 0.16 | 0.34 |
| 2 | 21-May | 166.90 | 171.00 | 162.65 | 166.90 | 167.63 | 0.03 | 168.30 | 34,400 | 14.33 | 24,000 | 10.00 | 0.40 | 0.86 |
| 3 | 20-May | 172.95 | 173.00 | 166.55 | 166.85 | 168.45 | -4.82 | 168.25 | 62,400 | 25.99 | 52,000 | 21.66 | 0.88 | 1.86 |
| 4 | 19-May | 171.10 | 185.30 | 171.05 | 175.30 | 172.31 | -2.64 | 176.77 | 132,000 | 54.98 | 121,600 | 50.65 | 2.10 | 4.36 |
| 5 | 16-May | 180.05 | 189.50 | 180.05 | 180.05 | 180.32 | -4.99 | 181.56 | 156,000 | 64.97 | 152,800 | 63.64 | 2.76 | 5.47 |
| 6 | 15-May | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -4.99 | 191.09 | 16,800 | 7.00 | 16,800 | 7.00 | 0.32 | 0.60 |
| 7 | 14-May | 197.00 | 201.90 | 196.00 | 199.45 | 199.54 | 3.18 | 201.12 | 28,000 | 11.66 | 24,000 | 10.00 | 0.48 | 0.86 |
| 8 | 13-May | 193.35 | 193.35 | 190.20 | 193.30 | 192.64 | 4.97 | 194.92 | 28,800 | 12.00 | 27,200 | 11.33 | 0.52 | 0.97 |
| 9 | 12-May | 183.90 | 184.15 | 183.90 | 184.15 | 184.07 | 4.99 | 185.70 | 5,600 | 2.33 | 5,600 | 2.33 | 0.10 | 0.20 |
| 10 | 09-May | 175.00 | 176.40 | 171.50 | 175.40 | 172.97 | -1.57 | 176.87 | 11,200 | 4.66 | 8,800 | 3.67 | 0.15 | 0.32 |
| 11 | 08-May | 177.00 | 182.00 | 176.00 | 178.20 | 178.67 | 0.11 | 179.70 | 28,800 | 12.00 | 24,800 | 10.33 | 0.44 | 0.89 |
| 12 | 07-May | 179.35 | 179.75 | 175.00 | 178.00 | 177.02 | -0.84 | 179.00 | 14,400 | 6.00 | 11,200 | 4.66 | 0.20 | 0.40 |
| 13 | 06-May | 185.00 | 185.00 | 179.50 | 179.50 | 182.90 | -4.57 | 181.01 | 8,000 | 3.33 | 7,200 | 3.00 | 0.13 | 0.26 |
| 14 | 05-May | 185.00 | 188.10 | 182.00 | 188.10 | 185.32 | 2.65 | 189.68 | 7,200 | 3.00 | 7,200 | 3.00 | 0.13 | 0.26 |
| 15 | 02-May | 188.80 | 191.90 | 181.55 | 183.25 | 186.94 | -1.93 | 184.79 | 6,400 | 2.67 | 4,000 | 1.67 | 0.07 | 0.14 |
| 16 | 30-Apr | 192.00 | 192.00 | 186.55 | 186.85 | 188.74 | -3.93 | 188.42 | 12,000 | 5.00 | 9,600 | 4.00 | 0.18 | 0.34 |
| 17 | 29-Apr | 192.50 | 201.05 | 192.50 | 194.50 | 196.55 | 1.04 | 196.13 | 16,000 | 6.66 | 12,000 | 5.00 | 0.24 | 0.43 |
| 18 | 28-Apr | 190.00 | 192.50 | 189.90 | 192.50 | 191.05 | 2.31 | 194.12 | 10,400 | 4.33 | 10,400 | 4.33 | 0.20 | 0.37 |
| 19 | 25-Apr | 194.00 | 195.95 | 185.45 | 188.15 | 189.11 | -3.61 | 189.73 | 28,000 | 11.66 | 22,400 | 9.33 | 0.42 | 0.80 |
| 20 | 24-Apr | 198.10 | 204.95 | 195.20 | 195.20 | 200.01 | -1.46 | 196.84 | 25,600 | 10.66 | 20,000 | 8.33 | 0.40 | 0.72 |
| 21 | 23-Apr | 190.25 | 199.50 | 190.25 | 198.10 | 195.79 | 4.26 | 199.76 | 32,000 | 13.33 | 28,800 | 12.00 | 0.56 | 1.03 |
| 22 | 22-Apr | 192.75 | 192.75 | 189.50 | 190.00 | 191.25 | 3.09 | 191.00 | 16,000 | 6.66 | 16,000 | 6.66 | 0.31 | 0.57 |
| 23 | 21-Apr | 178.85 | 184.30 | 178.85 | 184.30 | 183.99 | 4.98 | 185.85 | 72,000 | 29.99 | 71,200 | 29.65 | 1.31 | 2.55 |
| 24 | 17-Apr | 171.15 | 175.60 | 171.15 | 175.55 | 173.67 | 0.03 | 177.02 | 12,800 | 5.33 | 10,400 | 4.33 | 0.18 | 0.37 |
| 25 | 16-Apr | 180.00 | 180.45 | 174.05 | 175.50 | 175.91 | -1.46 | 176.97 | 13,600 | 5.66 | 11,200 | 4.66 | 0.20 | 0.40 |
| 26 | 15-Apr | 179.95 | 180.00 | 176.00 | 178.10 | 178.01 | 3.85 | 179.59 | 22,400 | 9.33 | 20,000 | 8.33 | 0.36 | 1.01 |
| 27 | 11-Apr | 171.00 | 171.50 | 168.00 | 171.50 | 169.58 | 4.99 | 172.94 | 28,000 | 11.66 | 28,000 | 11.66 | 0.47 | 1.42 |
| 28 | 09-Apr | 163.80 | 167.45 | 163.05 | 163.35 | 165.08 | -3.91 | 164.72 | 12,800 | 5.33 | 10,400 | 4.33 | 0.17 | 0.53 |
| 29 | 08-Apr | 161.80 | 173.70 | 161.80 | 170.00 | 168.79 | 2.16 | 171.00 | 12,800 | 5.33 | 9,600 | 4.00 | 0.16 | 0.49 |
| 30 | 07-Apr | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -5.00 | 167.80 | 2,400 | 1.00 | 2,400 | 1.00 | 0.04 | 0.12 |
| 31 | 04-Apr | 179.00 | 179.00 | 172.00 | 175.15 | 174.72 | -2.91 | 176.62 | 10,400 | 4.33 | 8,800 | 3.67 | 0.15 | 0.44 |
| 32 | 03-Apr | 164.55 | 180.60 | 164.55 | 180.40 | 178.67 | 4.88 | 181.91 | 28,800 | 12.00 | 24,000 | 10.00 | 0.43 | 1.21 |
| 33 | 02-Apr | 174.90 | 176.00 | 171.10 | 172.00 | 174.14 | 1.45 | 173.00 | 15,200 | 6.33 | 13,600 | 5.66 | 0.24 | 0.69 |
| 34 | 01-Apr | 167.90 | 169.55 | 163.05 | 169.55 | 167.75 | 4.98 | 170.97 | 9,600 | 4.00 | 8,800 | 3.67 | 0.15 | 0.44 |
| 35 | 28-Mar | 160.00 | 166.80 | 159.00 | 161.50 | 161.71 | 1.64 | 162.86 | 71,200 | 29.65 | 66,400 | 27.66 | 1.07 | 3.36 |
| 36 | 27-Mar | 166.50 | 168.00 | 158.55 | 158.90 | 160.93 | -4.79 | 160.23 | 63,200 | 26.32 | 57,600 | 23.99 | 0.93 | 2.91 |
| 37 | 26-Mar | 171.10 | 172.05 | 166.50 | 166.90 | 168.35 | -4.49 | 168.30 | 45,600 | 18.99 | 39,200 | 16.33 | 0.66 | 1.98 |
| 38 | 25-Mar | 178.10 | 184.00 | 173.30 | 174.75 | 176.50 | -3.67 | 176.22 | 37,600 | 15.66 | 33,600 | 13.99 | 0.59 | 1.70 |
| 39 | 24-Mar | 177.00 | 183.55 | 177.00 | 181.40 | 180.63 | 3.45 | 182.92 | 57,600 | 23.99 | 51,200 | 21.32 | 0.92 | 2.59 |
| 40 | 21-Mar | 180.00 | 184.45 | 171.25 | 175.35 | 178.52 | -0.45 | 176.82 | 56,000 | 23.32 | 48,800 | 20.32 | 0.87 | 2.47 |
| 41 | 20-Mar | 167.80 | 176.15 | 167.80 | 176.15 | 174.27 | 4.98 | 177.63 | 55,200 | 22.99 | 50,400 | 20.99 | 0.88 | 2.55 |
| 42 | 19-Mar | 161.00 | 167.80 | 160.00 | 167.80 | 165.65 | 4.97 | 169.21 | 40,000 | 16.66 | 37,600 | 15.66 | 0.62 | 1.90 |
| 43 | 18-Mar | 161.15 | 162.60 | 153.10 | 159.85 | 155.71 | -0.81 | 161.19 | 63,200 | 26.32 | 58,400 | 24.32 | 0.91 | 2.95 |
| 44 | 17-Mar | 163.20 | 177.90 | 161.15 | 161.15 | 163.45 | -4.98 | 162.50 | 50,400 | 20.99 | 45,600 | 18.99 | 0.75 | 2.30 |
| 45 | 13-Mar | 178.50 | 180.90 | 169.60 | 169.60 | 171.78 | -4.99 | 171.02 | 60,000 | 24.99 | 57,600 | 23.99 | 0.99 | 2.91 |
| 46 | 12-Mar | 180.00 | 180.45 | 176.25 | 178.50 | 178.06 | -0.83 | 180.00 | 12,800 | 5.33 | 10,400 | 4.33 | 0.19 | 0.53 |
| 47 | 11-Mar | 184.70 | 184.70 | 175.00 | 180.00 | 178.40 | -1.88 | 181.00 | 26,400 | 11.00 | 20,800 | 8.66 | 0.37 | 1.05 |
| 48 | 10-Mar | 191.85 | 192.95 | 180.15 | 183.45 | 186.55 | -1.95 | 184.99 | 51,200 | 21.32 | 44,800 | 18.66 | 0.84 | 2.26 |
| 49 | 07-Mar | 194.95 | 194.95 | 185.00 | 187.10 | 189.05 | 0.75 | 188.67 | 60,800 | 25.32 | 51,200 | 21.32 | 0.97 | 2.59 |
| 50 | 06-Mar | 177.10 | 185.70 | 177.00 | 185.70 | 184.01 | 4.97 | 187.26 | 20,800 | 8.66 | 18,400 | 7.66 | 0.34 | 0.93 |
| 51 | 05-Mar | 172.35 | 176.90 | 172.35 | 176.90 | 175.82 | 4.99 | 178.38 | 21,600 | 9.00 | 21,600 | 9.00 | 0.38 | 1.09 |
| 52 | 04-Mar | 164.00 | 173.45 | 161.70 | 168.50 | 168.52 | -0.68 | 169.91 | 41,600 | 17.33 | 33,600 | 13.99 | 0.57 | 1.70 |
| 53 | 03-Mar | 180.75 | 180.75 | 168.55 | 169.65 | 170.76 | -4.37 | 171.07 | 44,800 | 18.66 | 41,600 | 17.33 | 0.71 | 2.10 |
| 54 | 28-Feb | 181.00 | 181.00 | 177.40 | 177.40 | 177.87 | -4.98 | 178.89 | 28,800 | 12.00 | 28,000 | 11.66 | 0.50 | 1.42 |
| 55 | 27-Feb | 196.50 | 200.00 | 186.65 | 186.70 | 190.06 | -4.96 | 188.27 | 22,400 | 9.33 | 20,800 | 8.66 | 0.40 | 1.05 |
| 56 | 25-Feb | 204.00 | 204.00 | 195.00 | 196.45 | 199.73 | -3.04 | 198.10 | 24,800 | 10.33 | 20,000 | 8.33 | 0.40 | 1.01 |
| 57 | 24-Feb | 193.00 | 203.90 | 193.00 | 202.60 | 199.82 | 0.32 | 204.30 | 28,800 | 12.00 | 25,600 | 10.66 | 0.51 | 1.29 |
| 58 | 21-Feb | 209.00 | 209.00 | 198.10 | 201.95 | 204.92 | -1.13 | 203.64 | 15,200 | 6.33 | 13,600 | 5.66 | 0.28 | 0.69 |
| 59 | 20-Feb | 194.00 | 204.25 | 194.00 | 204.25 | 200.92 | 4.99 | 205.96 | 28,000 | 11.66 | 27,200 | 11.33 | 0.55 | 1.37 |
| 60 | 19-Feb | 183.00 | 200.50 | 172.35 | 194.55 | 193.25 | 5.82 | 196.18 | 40,800 | 16.99 | 28,000 | 11.66 | 0.54 | 1.42 |
| 61 | 18-Feb | 193.60 | 193.60 | 178.00 | 183.85 | 184.01 | -5.04 | 185.39 | 52,800 | 21.99 | 36,000 | 14.99 | 0.66 | 1.82 |
| 62 | 17-Feb | 207.00 | 209.80 | 188.95 | 193.60 | 194.99 | -5.61 | 195.22 | 77,600 | 32.32 | 50,400 | 20.99 | 0.98 | 2.55 |
| 63 | 14-Feb | 225.90 | 225.90 | 202.05 | 205.10 | 208.38 | -7.05 | 206.82 | 75,200 | 31.32 | 36,800 | 15.33 | 0.77 | 1.86 |
| 64 | 13-Feb | 218.00 | 225.00 | 217.00 | 220.65 | 220.70 | 2.51 | 222.50 | 24,800 | 10.33 | 12,800 | 5.33 | 0.28 | 0.65 |
| 65 | 12-Feb | 222.00 | 222.55 | 202.00 | 215.25 | 213.16 | -3.84 | 217.06 | 123,200 | 51.31 | 56,000 | 23.32 | 1.19 | 2.83 |
| 66 | 11-Feb | 240.65 | 240.65 | 216.55 | 223.85 | 228.27 | -9.83 | 225.73 | 64,000 | 26.66 | 51,200 | 21.32 | 1.17 | 2.59 |
| 67 | 10-Feb | 256.70 | 256.70 | 247.70 | 248.25 | 250.29 | -4.89 | 250.33 | 20,000 | 8.33 | 18,400 | 7.66 | 0.46 | 0.93 |
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