| Macro-sector: Industrials | Band: 20 | High52 Price: 497.45 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 24-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5 | Low52 Price: 243.8 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 39,450,000 | Low52 Date: 03-Mar-2025 | SHP: 70.03 / 1.05 / 0.0 / 28.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 371.65 / 243.8 | Month: 298.95 / 243.8 | Week: 294.0 / 266.6 | Day: 284.0 / 272.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 280.85 | 282.70 | 265.45 | 267.00 | 269.51 | -5.07 | 1,053.00 | 89,271 | 1.88 | 46,449 | 1.89 | 1.25 | 0.41 |
| 2 | 03-Apr | 274.20 | 284.00 | 272.95 | 281.25 | 279.29 | 1.19 | 1,109.53 | 58,175 | 1.22 | 24,512 | 1.00 | 0.68 | 0.21 |
| 3 | 02-Apr | 272.40 | 280.00 | 261.90 | 277.95 | 272.95 | 2.56 | 1,096.51 | 80,592 | 1.70 | 34,033 | 1.39 | 0.93 | 0.30 |
| 4 | 01-Apr | 265.00 | 274.55 | 262.10 | 271.00 | 269.99 | 0.54 | 1,069.00 | 104,363 | 2.20 | 46,835 | 1.91 | 1.26 | 0.41 |
| 5 | 28-Mar | 278.00 | 285.40 | 267.00 | 269.55 | 276.00 | -2.55 | 1,063.37 | 135,514 | 2.85 | 69,150 | 2.82 | 1.00 | 0.61 |
| 6 | 27-Mar | 268.50 | 287.45 | 267.20 | 276.60 | 277.73 | 2.58 | 1,091.19 | 230,371 | 4.85 | 81,951 | 3.34 | 2.28 | 0.72 |
| 7 | 26-Mar | 275.70 | 283.80 | 266.60 | 269.65 | 275.21 | -2.23 | 1,063.77 | 148,316 | 3.12 | 87,191 | 3.56 | 2.40 | 0.76 |
| 8 | 25-Mar | 286.60 | 289.35 | 272.00 | 275.80 | 279.34 | -3.43 | 1,088.03 | 135,376 | 2.85 | 72,799 | 2.97 | 2.03 | 0.64 |
| 9 | 24-Mar | 292.35 | 294.00 | 284.05 | 285.60 | 288.59 | 0.11 | 1,126.69 | 155,897 | 3.28 | 73,628 | 3.00 | 2.12 | 0.65 |
| 10 | 21-Mar | 293.40 | 293.95 | 283.60 | 285.30 | 288.67 | -1.04 | 1,125.51 | 208,317 | 4.38 | 72,250 | 2.95 | 2.09 | 0.63 |
| 11 | 20-Mar | 260.35 | 298.95 | 259.05 | 288.30 | 289.50 | 11.96 | 1,137.34 | 1,160,473 | 24.41 | 154,754 | 6.31 | 4.48 | 1.36 |
| 12 | 19-Mar | 253.80 | 260.45 | 252.30 | 257.50 | 256.00 | 2.59 | 1,015.84 | 133,576 | 2.81 | 79,071 | 3.23 | 2.00 | 0.69 |
| 13 | 18-Mar | 253.00 | 256.00 | 247.40 | 251.00 | 250.20 | 0.64 | 990.00 | 125,341 | 2.64 | 82,029 | 3.35 | 2.05 | 0.72 |
| 14 | 17-Mar | 259.80 | 262.40 | 248.00 | 249.40 | 254.69 | -3.05 | 983.88 | 84,269 | 1.77 | 51,824 | 2.11 | 1.32 | 0.45 |
| 15 | 13-Mar | 260.10 | 263.95 | 255.10 | 257.25 | 259.14 | -0.60 | 1,014.85 | 47,532 | 1.00 | 27,850 | 1.14 | 0.72 | 0.24 |
| 16 | 12-Mar | 262.80 | 265.25 | 257.00 | 258.80 | 260.16 | -1.48 | 1,020.97 | 53,945 | 1.13 | 27,489 | 1.12 | 0.72 | 0.24 |
| 17 | 11-Mar | 274.65 | 274.70 | 261.75 | 262.70 | 266.16 | -3.86 | 1,036.35 | 56,884 | 1.20 | 29,668 | 1.21 | 0.79 | 0.26 |
| 18 | 10-Mar | 283.00 | 289.00 | 270.05 | 273.25 | 275.82 | -3.22 | 1,077.97 | 72,649 | 1.53 | 38,707 | 1.58 | 1.07 | 0.34 |
| 19 | 07-Mar | 280.15 | 286.95 | 276.20 | 282.35 | 280.11 | 0.28 | 1,113.87 | 83,312 | 1.75 | 46,972 | 1.92 | 1.32 | 0.41 |
| 20 | 06-Mar | 267.40 | 283.00 | 267.40 | 281.55 | 277.17 | 5.29 | 1,110.71 | 123,411 | 2.60 | 85,137 | 3.47 | 2.36 | 0.75 |
| 21 | 05-Mar | 261.15 | 273.25 | 260.35 | 267.40 | 264.15 | 1.77 | 1,054.89 | 96,774 | 2.04 | 65,630 | 2.68 | 1.73 | 0.58 |
| 22 | 04-Mar | 249.70 | 266.20 | 249.65 | 262.75 | 256.72 | 3.61 | 1,036.55 | 64,946 | 1.37 | 36,269 | 1.48 | 0.93 | 0.32 |
| 23 | 03-Mar | 253.70 | 260.60 | 243.80 | 253.60 | 251.63 | 0.44 | 1,000.45 | 99,830 | 2.10 | 60,530 | 2.47 | 1.52 | 0.53 |
| 24 | 28-Feb | 250.00 | 255.25 | 250.00 | 252.50 | 252.46 | -0.36 | 996.11 | 75,342 | 1.59 | 34,639 | 1.41 | 0.87 | 0.30 |
| 25 | 27-Feb | 260.80 | 261.35 | 250.95 | 253.40 | 254.81 | -2.31 | 999.66 | 55,164 | 1.16 | 34,966 | 1.43 | 0.89 | 0.31 |
| 26 | 25-Feb | 259.00 | 264.40 | 257.95 | 259.40 | 260.27 | -0.86 | 1,023.33 | 43,650 | 0.92 | 20,533 | 0.84 | 0.53 | 0.18 |
| 27 | 24-Feb | 265.10 | 269.40 | 261.00 | 261.65 | 263.51 | -2.89 | 1,032.21 | 59,096 | 1.24 | 28,626 | 1.17 | 0.75 | 0.25 |
| 28 | 21-Feb | 275.65 | 282.70 | 267.30 | 269.45 | 273.21 | -1.75 | 1,062.98 | 49,238 | 1.04 | 24,300 | 0.99 | 0.66 | 0.21 |
| 29 | 20-Feb | 268.00 | 282.95 | 265.55 | 274.25 | 275.04 | 2.18 | 1,081.92 | 64,756 | 1.36 | 31,726 | 1.29 | 0.87 | 0.28 |
| 30 | 19-Feb | 257.45 | 269.50 | 247.00 | 268.40 | 263.16 | 4.40 | 1,058.84 | 66,990 | 1.41 | 32,362 | 1.32 | 0.85 | 0.28 |
| 31 | 18-Feb | 264.50 | 265.40 | 255.05 | 257.10 | 258.26 | -2.30 | 1,014.26 | 43,432 | 0.91 | 22,586 | 0.92 | 0.58 | 0.20 |
| 32 | 17-Feb | 265.10 | 269.95 | 257.00 | 263.15 | 262.04 | -2.01 | 1,038.13 | 82,510 | 1.74 | 38,117 | 1.55 | 1.00 | 0.33 |
| 33 | 14-Feb | 275.40 | 291.65 | 265.10 | 268.55 | 272.87 | -2.13 | 1,059.43 | 100,120 | 2.11 | 51,275 | 2.09 | 1.40 | 0.45 |
| 34 | 13-Feb | 280.05 | 289.35 | 272.00 | 274.40 | 280.16 | -2.50 | 1,082.51 | 71,630 | 1.51 | 33,755 | 1.38 | 0.95 | 0.30 |
| 35 | 12-Feb | 287.00 | 288.20 | 270.00 | 281.45 | 277.09 | -1.85 | 1,110.32 | 77,981 | 1.64 | 39,238 | 1.60 | 1.09 | 0.34 |
| 36 | 11-Feb | 295.10 | 297.00 | 283.00 | 286.75 | 288.19 | -3.76 | 1,131.23 | 58,854 | 1.24 | 28,754 | 1.17 | 0.83 | 0.25 |
| 37 | 10-Feb | 304.00 | 308.10 | 295.80 | 297.95 | 299.97 | -3.29 | 1,175.41 | 54,284 | 1.14 | 35,231 | 1.44 | 1.06 | 0.31 |
| 38 | 07-Feb | 316.35 | 321.05 | 306.50 | 308.10 | 312.17 | -3.30 | 1,215.45 | 58,275 | 1.23 | 29,440 | 1.20 | 0.92 | 0.26 |
| 39 | 06-Feb | 319.00 | 324.30 | 313.00 | 318.60 | 318.15 | 0.36 | 1,256.88 | 42,404 | 0.89 | 20,073 | 0.82 | 0.64 | 0.18 |
| 40 | 05-Feb | 313.25 | 320.80 | 312.25 | 317.45 | 317.23 | 1.18 | 1,252.34 | 37,975 | 0.80 | 16,009 | 0.65 | 0.51 | 0.14 |
| 41 | 04-Feb | 302.70 | 315.70 | 302.00 | 313.75 | 308.11 | 4.37 | 1,237.74 | 32,556 | 0.68 | 16,698 | 0.68 | 0.51 | 0.15 |
| 42 | 03-Feb | 308.65 | 308.65 | 299.00 | 300.60 | 302.77 | -3.25 | 1,185.87 | 46,199 | 0.97 | 28,355 | 1.16 | 0.86 | 0.25 |
| 43 | 01-Feb | 318.00 | 326.80 | 308.00 | 310.70 | 317.56 | -2.65 | 1,225.71 | 56,387 | 1.19 | 29,795 | 1.22 | 0.95 | 0.26 |
| 44 | 31-Jan | 312.25 | 323.00 | 308.10 | 319.15 | 315.07 | 2.55 | 1,259.05 | 52,198 | 1.10 | 23,200 | 0.95 | 0.73 | 0.20 |
| 45 | 30-Jan | 312.90 | 320.50 | 307.65 | 311.20 | 313.56 | -0.77 | 1,227.68 | 38,195 | 0.80 | 16,330 | 0.67 | 0.51 | 0.14 |
| 46 | 29-Jan | 311.85 | 317.75 | 307.45 | 313.60 | 312.68 | 2.02 | 1,237.15 | 72,865 | 1.53 | 33,695 | 1.37 | 1.05 | 0.30 |
| 47 | 28-Jan | 307.50 | 316.65 | 294.00 | 307.40 | 300.86 | 0.95 | 1,212.69 | 132,374 | 2.78 | 58,175 | 2.37 | 1.75 | 0.51 |
| 48 | 27-Jan | 315.95 | 317.90 | 298.45 | 304.50 | 306.30 | -4.29 | 1,201.25 | 131,638 | 2.77 | 77,579 | 3.16 | 2.38 | 0.68 |
| 49 | 24-Jan | 324.50 | 324.75 | 317.00 | 318.15 | 318.87 | -1.41 | 1,255.10 | 32,125 | 0.68 | 18,083 | 0.74 | 0.58 | 0.16 |
| 50 | 23-Jan | 325.00 | 328.10 | 321.00 | 322.70 | 324.57 | -0.60 | 1,273.05 | 19,057 | 0.40 | 7,403 | 0.30 | 0.24 | 0.06 |
| 51 | 22-Jan | 327.00 | 330.65 | 316.45 | 324.65 | 322.04 | -1.60 | 1,280.74 | 52,879 | 1.11 | 28,394 | 1.16 | 0.91 | 0.25 |
| 52 | 21-Jan | 339.55 | 339.55 | 329.00 | 329.85 | 332.41 | -1.42 | 1,301.26 | 42,685 | 0.90 | 21,875 | 0.89 | 0.73 | 0.19 |
| 53 | 20-Jan | 343.35 | 343.35 | 332.90 | 334.55 | 335.66 | -1.61 | 1,319.80 | 42,233 | 0.89 | 23,066 | 0.94 | 0.77 | 0.20 |
| 54 | 17-Jan | 343.65 | 343.70 | 332.30 | 339.95 | 337.37 | -1.88 | 1,341.10 | 42,347 | 0.89 | 17,535 | 0.72 | 0.59 | 0.15 |
| 55 | 16-Jan | 328.00 | 352.70 | 326.10 | 346.35 | 338.57 | 6.41 | 1,366.35 | 98,817 | 2.08 | 35,894 | 1.46 | 1.22 | 0.31 |
| 56 | 15-Jan | 321.70 | 337.80 | 318.10 | 324.15 | 328.03 | 0.96 | 1,278.77 | 63,527 | 1.34 | 24,169 | 0.99 | 0.79 | 0.21 |
| 57 | 14-Jan | 324.75 | 328.80 | 315.00 | 321.05 | 320.33 | 0.31 | 1,266.54 | 61,606 | 1.30 | 28,233 | 1.15 | 0.90 | 0.25 |
| 58 | 13-Jan | 333.90 | 338.40 | 316.00 | 320.05 | 325.16 | -5.92 | 1,262.60 | 93,591 | 1.97 | 51,507 | 2.10 | 1.67 | 0.45 |
| 59 | 10-Jan | 338.90 | 341.90 | 321.85 | 339.00 | 332.73 | -0.90 | 1,337.00 | 96,157 | 2.02 | 47,966 | 1.96 | 1.60 | 0.42 |
| 60 | 09-Jan | 348.75 | 350.20 | 340.00 | 342.05 | 344.65 | -2.88 | 1,349.39 | 24,854 | 0.52 | 13,530 | 0.55 | 0.47 | 0.12 |
| 61 | 08-Jan | 346.80 | 355.20 | 339.15 | 351.90 | 346.75 | 1.45 | 1,388.25 | 65,597 | 1.38 | 33,987 | 1.39 | 1.18 | 0.30 |
| 62 | 07-Jan | 346.65 | 352.00 | 344.00 | 346.80 | 347.02 | 0.06 | 1,368.13 | 48,495 | 1.02 | 24,020 | 0.98 | 0.83 | 0.21 |
| 63 | 06-Jan | 362.40 | 362.45 | 346.00 | 346.60 | 349.70 | -3.46 | 1,367.34 | 65,432 | 1.38 | 40,755 | 1.66 | 1.43 | 0.36 |
| 64 | 03-Jan | 360.45 | 371.65 | 354.00 | 358.60 | 360.87 | -1.44 | 1,414.68 | 52,421 | 1.10 | 25,719 | 1.05 | 0.93 | 0.23 |
| 65 | 02-Jan | 362.75 | 365.00 | 358.00 | 363.75 | 362.37 | 0.73 | 1,434.99 | 37,815 | 0.80 | 19,853 | 0.81 | 0.72 | 0.17 |
| 66 | 01-Jan | 350.25 | 363.00 | 349.95 | 361.10 | 357.60 | 3.00 | 1,424.54 | 32,606 | 0.69 | 16,137 | 0.66 | 0.58 | 0.14 |
| 67 | 31-Dec | 349.00 | 353.50 | 345.05 | 350.25 | 349.03 | -0.07 | 1,381.74 | 24,553 | 0.52 | 14,096 | 0.58 | 0.49 | 0.12 |
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