| 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: 238.9 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 39,450,000 | Low52 Date: 07-Apr-2025 | SHP: 70.25 / 0.91 / 0.0 / 28.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 371.65 / 243.8 | Month: 298.95 / 243.8 | Week: 281.4 / 257.35 | Day: 267.45 / 260.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 266.90 | 267.45 | 260.00 | 263.45 | 263.86 | -1.01 | 1,039.31 | 49,824 | 1.31 | 29,853 | 1.78 | 0.79 | 0.26 |
| 2 | 21-May | 269.00 | 273.00 | 265.00 | 266.15 | 267.42 | -4.30 | 1,049.96 | 146,095 | 3.84 | 65,776 | 3.91 | 1.76 | 0.58 |
| 3 | 20-May | 280.60 | 291.55 | 273.00 | 278.10 | 282.25 | -0.39 | 1,097.10 | 252,274 | 6.63 | 100,659 | 5.99 | 2.84 | 0.89 |
| 4 | 19-May | 287.65 | 290.00 | 276.00 | 279.20 | 280.48 | 0.34 | 1,101.44 | 144,114 | 3.79 | 79,907 | 4.75 | 2.24 | 0.70 |
| 5 | 16-May | 276.10 | 281.40 | 271.55 | 278.25 | 277.53 | 1.29 | 1,097.70 | 88,360 | 2.32 | 44,408 | 2.64 | 1.23 | 0.39 |
| 6 | 15-May | 273.30 | 276.05 | 270.60 | 274.70 | 273.72 | 1.05 | 1,083.69 | 67,767 | 1.78 | 41,190 | 2.45 | 1.13 | 0.36 |
| 7 | 14-May | 270.75 | 273.85 | 268.00 | 271.85 | 271.39 | 0.39 | 1,072.45 | 73,582 | 1.93 | 38,329 | 2.28 | 1.04 | 0.34 |
| 8 | 13-May | 267.00 | 271.55 | 265.65 | 270.80 | 268.48 | 1.94 | 1,068.31 | 51,630 | 1.36 | 28,203 | 1.68 | 0.76 | 0.25 |
| 9 | 12-May | 257.35 | 269.80 | 257.35 | 265.65 | 263.91 | 5.02 | 1,047.99 | 76,724 | 2.02 | 35,774 | 2.13 | 0.94 | 0.31 |
| 10 | 09-May | 249.75 | 254.30 | 245.05 | 252.95 | 249.52 | 0.06 | 997.89 | 64,763 | 1.70 | 34,499 | 2.05 | 0.86 | 0.30 |
| 11 | 08-May | 261.70 | 263.90 | 250.30 | 252.80 | 256.66 | -2.88 | 997.30 | 65,993 | 1.73 | 30,307 | 1.80 | 0.78 | 0.27 |
| 12 | 07-May | 251.00 | 263.70 | 242.10 | 260.30 | 255.04 | 0.70 | 1,026.88 | 78,806 | 2.07 | 33,943 | 2.02 | 0.87 | 0.30 |
| 13 | 06-May | 265.75 | 266.40 | 257.00 | 258.50 | 259.73 | -2.36 | 1,019.78 | 44,309 | 1.16 | 20,930 | 1.24 | 0.54 | 0.18 |
| 14 | 05-May | 258.70 | 266.35 | 255.40 | 264.75 | 262.27 | 2.78 | 1,044.44 | 43,882 | 1.15 | 20,662 | 1.23 | 0.54 | 0.18 |
| 15 | 02-May | 257.00 | 260.00 | 253.50 | 257.60 | 257.63 | 0.76 | 1,016.23 | 38,049 | 1.00 | 16,813 | 1.00 | 0.43 | 0.15 |
| 16 | 30-Apr | 265.00 | 265.00 | 254.35 | 255.65 | 258.28 | -3.36 | 1,008.54 | 70,815 | 1.86 | 35,048 | 2.08 | 0.91 | 0.31 |
| 17 | 29-Apr | 266.50 | 271.10 | 263.65 | 264.55 | 265.76 | -0.64 | 1,043.65 | 51,932 | 1.36 | 25,872 | 1.54 | 0.69 | 0.23 |
| 18 | 28-Apr | 271.00 | 275.80 | 265.00 | 266.25 | 268.94 | -2.31 | 1,050.36 | 80,205 | 2.11 | 36,363 | 2.16 | 0.98 | 0.32 |
| 19 | 25-Apr | 282.90 | 284.45 | 262.10 | 272.55 | 270.12 | -3.16 | 1,075.21 | 136,087 | 3.58 | 60,907 | 3.62 | 1.65 | 0.53 |
| 20 | 24-Apr | 279.15 | 284.00 | 276.10 | 281.45 | 280.93 | -0.09 | 1,110.32 | 86,530 | 2.27 | 47,021 | 2.80 | 1.32 | 0.41 |
| 21 | 23-Apr | 286.15 | 290.35 | 280.10 | 281.70 | 283.74 | -0.93 | 1,111.31 | 73,925 | 1.94 | 47,635 | 2.83 | 1.35 | 0.42 |
| 22 | 22-Apr | 285.40 | 287.90 | 282.30 | 284.35 | 284.92 | 0.14 | 1,121.76 | 59,407 | 1.56 | 26,628 | 1.58 | 0.76 | 0.23 |
| 23 | 21-Apr | 284.80 | 290.00 | 280.05 | 283.95 | 285.22 | 0.23 | 1,120.18 | 106,131 | 2.79 | 64,191 | 3.82 | 1.83 | 0.56 |
| 24 | 17-Apr | 280.55 | 285.25 | 276.00 | 283.30 | 281.51 | 0.98 | 1,117.62 | 72,144 | 1.90 | 37,054 | 2.20 | 1.04 | 0.32 |
| 25 | 16-Apr | 277.60 | 283.50 | 275.75 | 280.55 | 278.79 | 1.61 | 1,106.77 | 71,203 | 1.87 | 33,122 | 1.97 | 0.92 | 0.29 |
| 26 | 15-Apr | 275.60 | 279.75 | 274.00 | 276.10 | 276.46 | 1.17 | 1,089.21 | 84,997 | 2.23 | 52,131 | 3.10 | 1.44 | 0.46 |
| 27 | 11-Apr | 264.00 | 279.25 | 261.45 | 272.90 | 267.75 | 5.90 | 1,076.59 | 95,616 | 2.51 | 41,846 | 2.49 | 1.12 | 0.37 |
| 28 | 09-Apr | 256.00 | 259.95 | 251.95 | 257.70 | 255.28 | 0.45 | 1,016.63 | 39,818 | 1.05 | 20,443 | 1.22 | 0.52 | 0.18 |
| 29 | 08-Apr | 259.45 | 261.45 | 254.00 | 256.55 | 256.78 | 0.69 | 1,012.09 | 84,502 | 2.22 | 43,111 | 2.56 | 1.11 | 0.38 |
| 30 | 07-Apr | 246.55 | 262.00 | 238.90 | 254.80 | 252.11 | -4.57 | 1,005.19 | 104,365 | 2.74 | 46,180 | 2.75 | 1.16 | 0.40 |
| 31 | 04-Apr | 280.85 | 282.70 | 265.45 | 267.00 | 269.51 | -5.07 | 1,053.00 | 89,271 | 2.35 | 46,449 | 2.76 | 1.25 | 0.41 |
| 32 | 03-Apr | 274.20 | 284.00 | 272.95 | 281.25 | 279.29 | 1.19 | 1,109.53 | 58,175 | 1.53 | 24,512 | 1.46 | 0.68 | 0.21 |
| 33 | 02-Apr | 272.40 | 280.00 | 261.90 | 277.95 | 272.95 | 2.56 | 1,096.51 | 80,592 | 2.12 | 34,033 | 2.02 | 0.93 | 0.30 |
| 34 | 01-Apr | 265.00 | 274.55 | 262.10 | 271.00 | 269.99 | 0.54 | 1,069.00 | 104,363 | 2.74 | 46,835 | 2.79 | 1.26 | 0.41 |
| 35 | 28-Mar | 278.00 | 285.40 | 267.00 | 269.55 | 276.00 | -2.55 | 1,063.37 | 135,514 | 3.56 | 69,150 | 4.11 | 1.00 | 0.61 |
| 36 | 27-Mar | 268.50 | 287.45 | 267.20 | 276.60 | 277.73 | 2.58 | 1,091.19 | 230,371 | 6.05 | 81,951 | 4.87 | 2.28 | 0.72 |
| 37 | 26-Mar | 275.70 | 283.80 | 266.60 | 269.65 | 275.21 | -2.23 | 1,063.77 | 148,316 | 3.90 | 87,191 | 5.19 | 2.40 | 0.76 |
| 38 | 25-Mar | 286.60 | 289.35 | 272.00 | 275.80 | 279.34 | -3.43 | 1,088.03 | 135,376 | 3.56 | 72,799 | 4.33 | 2.03 | 0.64 |
| 39 | 24-Mar | 292.35 | 294.00 | 284.05 | 285.60 | 288.59 | 0.11 | 1,126.69 | 155,897 | 4.10 | 73,628 | 4.38 | 2.12 | 0.65 |
| 40 | 21-Mar | 293.40 | 293.95 | 283.60 | 285.30 | 288.67 | -1.04 | 1,125.51 | 208,317 | 5.47 | 72,250 | 4.30 | 2.09 | 0.63 |
| 41 | 20-Mar | 260.35 | 298.95 | 259.05 | 288.30 | 289.50 | 11.96 | 1,137.34 | 1,160,473 | 30.50 | 154,754 | 9.20 | 4.48 | 1.36 |
| 42 | 19-Mar | 253.80 | 260.45 | 252.30 | 257.50 | 256.00 | 2.59 | 1,015.84 | 133,576 | 3.51 | 79,071 | 4.70 | 2.00 | 0.69 |
| 43 | 18-Mar | 253.00 | 256.00 | 247.40 | 251.00 | 250.20 | 0.64 | 990.00 | 125,341 | 3.29 | 82,029 | 4.88 | 2.05 | 0.72 |
| 44 | 17-Mar | 259.80 | 262.40 | 248.00 | 249.40 | 254.69 | -3.05 | 983.88 | 84,269 | 2.21 | 51,824 | 3.08 | 1.32 | 0.45 |
| 45 | 13-Mar | 260.10 | 263.95 | 255.10 | 257.25 | 259.14 | -0.60 | 1,014.85 | 47,532 | 1.25 | 27,850 | 1.66 | 0.72 | 0.24 |
| 46 | 12-Mar | 262.80 | 265.25 | 257.00 | 258.80 | 260.16 | -1.48 | 1,020.97 | 53,945 | 1.42 | 27,489 | 1.63 | 0.72 | 0.24 |
| 47 | 11-Mar | 274.65 | 274.70 | 261.75 | 262.70 | 266.16 | -3.86 | 1,036.35 | 56,884 | 1.49 | 29,668 | 1.76 | 0.79 | 0.26 |
| 48 | 10-Mar | 283.00 | 289.00 | 270.05 | 273.25 | 275.82 | -3.22 | 1,077.97 | 72,649 | 1.91 | 38,707 | 2.30 | 1.07 | 0.34 |
| 49 | 07-Mar | 280.15 | 286.95 | 276.20 | 282.35 | 280.11 | 0.28 | 1,113.87 | 83,312 | 2.19 | 46,972 | 2.79 | 1.32 | 0.41 |
| 50 | 06-Mar | 267.40 | 283.00 | 267.40 | 281.55 | 277.17 | 5.29 | 1,110.71 | 123,411 | 3.24 | 85,137 | 5.06 | 2.36 | 0.75 |
| 51 | 05-Mar | 261.15 | 273.25 | 260.35 | 267.40 | 264.15 | 1.77 | 1,054.89 | 96,774 | 2.54 | 65,630 | 3.90 | 1.73 | 0.58 |
| 52 | 04-Mar | 249.70 | 266.20 | 249.65 | 262.75 | 256.72 | 3.61 | 1,036.55 | 64,946 | 1.71 | 36,269 | 2.16 | 0.93 | 0.32 |
| 53 | 03-Mar | 253.70 | 260.60 | 243.80 | 253.60 | 251.63 | 0.44 | 1,000.45 | 99,830 | 2.62 | 60,530 | 3.60 | 1.52 | 0.53 |
| 54 | 28-Feb | 250.00 | 255.25 | 250.00 | 252.50 | 252.46 | -0.36 | 996.11 | 75,342 | 1.98 | 34,639 | 2.06 | 0.87 | 0.30 |
| 55 | 27-Feb | 260.80 | 261.35 | 250.95 | 253.40 | 254.81 | -2.31 | 999.66 | 55,164 | 1.45 | 34,966 | 2.08 | 0.89 | 0.31 |
| 56 | 25-Feb | 259.00 | 264.40 | 257.95 | 259.40 | 260.27 | -0.86 | 1,023.33 | 43,650 | 1.15 | 20,533 | 1.22 | 0.53 | 0.18 |
| 57 | 24-Feb | 265.10 | 269.40 | 261.00 | 261.65 | 263.51 | -2.89 | 1,032.21 | 59,096 | 1.55 | 28,626 | 1.70 | 0.75 | 0.25 |
| 58 | 21-Feb | 275.65 | 282.70 | 267.30 | 269.45 | 273.21 | -1.75 | 1,062.98 | 49,238 | 1.29 | 24,300 | 1.45 | 0.66 | 0.21 |
| 59 | 20-Feb | 268.00 | 282.95 | 265.55 | 274.25 | 275.04 | 2.18 | 1,081.92 | 64,756 | 1.70 | 31,726 | 1.89 | 0.87 | 0.28 |
| 60 | 19-Feb | 257.45 | 269.50 | 247.00 | 268.40 | 263.16 | 4.40 | 1,058.84 | 66,990 | 1.76 | 32,362 | 1.92 | 0.85 | 0.28 |
| 61 | 18-Feb | 264.50 | 265.40 | 255.05 | 257.10 | 258.26 | -2.30 | 1,014.26 | 43,432 | 1.14 | 22,586 | 1.34 | 0.58 | 0.20 |
| 62 | 17-Feb | 265.10 | 269.95 | 257.00 | 263.15 | 262.04 | -2.01 | 1,038.13 | 82,510 | 2.17 | 38,117 | 2.27 | 1.00 | 0.33 |
| 63 | 14-Feb | 275.40 | 291.65 | 265.10 | 268.55 | 272.87 | -2.13 | 1,059.43 | 100,120 | 2.63 | 51,275 | 3.05 | 1.40 | 0.45 |
| 64 | 13-Feb | 280.05 | 289.35 | 272.00 | 274.40 | 280.16 | -2.50 | 1,082.51 | 71,630 | 1.88 | 33,755 | 2.01 | 0.95 | 0.30 |
| 65 | 12-Feb | 287.00 | 288.20 | 270.00 | 281.45 | 277.09 | -1.85 | 1,110.32 | 77,981 | 2.05 | 39,238 | 2.33 | 1.09 | 0.34 |
| 66 | 11-Feb | 295.10 | 297.00 | 283.00 | 286.75 | 288.19 | -3.76 | 1,131.23 | 58,854 | 1.55 | 28,754 | 1.71 | 0.83 | 0.25 |
| 67 | 10-Feb | 304.00 | 308.10 | 295.80 | 297.95 | 299.97 | -3.29 | 1,175.41 | 54,284 | 1.43 | 35,231 | 2.10 | 1.06 | 0.31 |
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