| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 3,963.5 | Mkt_Cap Category: Large-Cap |
| Sector: Construction | Lot Size: 1 F&O Lot: 150 | High52 Date: 10-Dec-2024 | Bumper: 3,490.0; Drift%: 1.73 |
| Industry: Construction | Face Value: 2 | Low52 Price: 2,965.3 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 1,375,175,015 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 19.8 / 42.71 / 37.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.27 | ||||
| High/Low Price | Quarter: 3,724.1 / 3,141.0 | Month: 3,528.0 / 3,153.05 | Week: 3,648.7 / 3,490.0 | Day: 3,592.0 / 3,536.9 | Float67: 0.26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 3,585.00 | 3,592.00 | 3,536.90 | 3,551.40 | 3,555.56 | -1.05 | 488,379.65 | 1,597,159 | 1.33 | 881,106 | 1.24 | 313.28 | 0.17 |
| 2 | 21-May | 3,565.70 | 3,610.50 | 3,555.00 | 3,589.00 | 3,581.09 | 0.59 | 493,550.00 | 1,563,885 | 1.30 | 1,111,692 | 1.57 | 398.11 | 0.22 |
| 3 | 20-May | 3,630.00 | 3,634.00 | 3,556.00 | 3,567.80 | 3,585.64 | -0.90 | 490,634.94 | 1,532,347 | 1.28 | 897,460 | 1.26 | 321.80 | 0.18 |
| 4 | 19-May | 3,604.70 | 3,619.90 | 3,587.00 | 3,600.20 | 3,601.06 | -0.12 | 495,090.51 | 1,519,244 | 1.27 | 1,060,955 | 1.49 | 382.06 | 0.21 |
| 5 | 16-May | 3,642.00 | 3,642.00 | 3,600.00 | 3,604.70 | 3,609.40 | -0.37 | 495,709.34 | 1,278,520 | 1.06 | 781,481 | 1.10 | 282.07 | 0.15 |
| 6 | 15-May | 3,594.00 | 3,648.70 | 3,543.00 | 3,618.20 | 3,603.28 | 1.26 | 497,565.82 | 3,720,879 | 3.10 | 2,019,951 | 2.84 | 727.84 | 0.39 |
| 7 | 14-May | 3,587.00 | 3,617.00 | 3,567.00 | 3,573.10 | 3,585.42 | 0.17 | 491,363.78 | 2,440,116 | 2.03 | 1,629,530 | 2.29 | 584.25 | 0.32 |
| 8 | 13-May | 3,587.20 | 3,606.00 | 3,545.00 | 3,567.00 | 3,571.75 | -0.56 | 490,524.00 | 2,374,439 | 1.98 | 1,147,243 | 1.62 | 409.77 | 0.22 |
| 9 | 12-May | 3,513.00 | 3,602.80 | 3,490.00 | 3,587.20 | 3,566.54 | 4.16 | 493,302.78 | 3,147,384 | 2.62 | 1,919,267 | 2.70 | 684.51 | 0.38 |
| 10 | 09-May | 3,331.00 | 3,477.00 | 3,331.00 | 3,443.90 | 3,438.60 | 3.61 | 473,596.52 | 5,637,694 | 4.70 | 2,386,081 | 3.36 | 820.48 | 0.47 |
| 11 | 08-May | 3,310.10 | 3,366.00 | 3,299.80 | 3,323.90 | 3,337.85 | 0.08 | 457,094.42 | 3,204,333 | 2.67 | 1,850,678 | 2.61 | 617.73 | 0.36 |
| 12 | 07-May | 3,332.00 | 3,339.80 | 3,284.10 | 3,321.40 | 3,318.68 | -0.38 | 456,750.63 | 2,422,707 | 2.02 | 1,580,441 | 2.23 | 524.50 | 0.31 |
| 13 | 06-May | 3,346.00 | 3,353.00 | 3,302.80 | 3,334.00 | 3,330.50 | 0.11 | 458,483.00 | 1,695,516 | 1.41 | 1,004,059 | 1.41 | 334.40 | 0.20 |
| 14 | 05-May | 3,350.00 | 3,350.00 | 3,300.70 | 3,330.20 | 3,324.66 | 0.01 | 457,960.78 | 1,947,332 | 1.62 | 1,322,685 | 1.86 | 439.75 | 0.26 |
| 15 | 02-May | 3,325.00 | 3,374.90 | 3,321.50 | 3,329.80 | 3,347.85 | -0.34 | 457,905.78 | 1,665,574 | 1.39 | 923,013 | 1.30 | 309.01 | 0.18 |
| 16 | 30-Apr | 3,324.00 | 3,355.00 | 3,303.30 | 3,341.00 | 3,341.49 | 0.56 | 459,445.00 | 1,930,714 | 1.61 | 1,314,833 | 1.85 | 439.35 | 0.26 |
| 17 | 29-Apr | 3,335.00 | 3,376.40 | 3,315.00 | 3,322.30 | 3,338.97 | -0.15 | 456,874.40 | 1,843,861 | 1.54 | 1,050,758 | 1.48 | 350.84 | 0.21 |
| 18 | 28-Apr | 3,260.00 | 3,350.80 | 3,254.80 | 3,327.30 | 3,317.89 | 1.69 | 457,561.98 | 1,689,485 | 1.41 | 943,227 | 1.33 | 312.95 | 0.18 |
| 19 | 25-Apr | 3,310.00 | 3,335.70 | 3,230.10 | 3,272.10 | 3,272.54 | -0.86 | 449,971.02 | 2,004,819 | 1.67 | 1,201,395 | 1.69 | 393.16 | 0.23 |
| 20 | 24-Apr | 3,307.00 | 3,307.00 | 3,280.00 | 3,300.60 | 3,293.25 | -0.01 | 453,890.27 | 1,993,448 | 1.66 | 1,296,467 | 1.83 | 426.96 | 0.25 |
| 21 | 23-Apr | 3,275.40 | 3,315.00 | 3,266.70 | 3,301.00 | 3,291.24 | 1.33 | 453,945.00 | 2,381,699 | 1.98 | 1,436,616 | 2.02 | 472.82 | 0.28 |
| 22 | 22-Apr | 3,280.00 | 3,285.00 | 3,248.00 | 3,257.80 | 3,266.83 | -0.69 | 448,004.52 | 2,060,322 | 1.72 | 1,336,329 | 1.88 | 436.56 | 0.26 |
| 23 | 21-Apr | 3,249.50 | 3,290.00 | 3,225.10 | 3,280.50 | 3,273.52 | 1.02 | 451,126.16 | 1,643,003 | 1.37 | 913,309 | 1.29 | 298.97 | 0.18 |
| 24 | 17-Apr | 3,214.10 | 3,249.90 | 3,162.40 | 3,247.30 | 3,206.57 | 0.61 | 446,560.58 | 3,209,331 | 2.67 | 1,769,268 | 2.49 | 567.33 | 0.35 |
| 25 | 16-Apr | 3,270.00 | 3,276.80 | 3,224.10 | 3,227.70 | 3,248.34 | -0.92 | 443,865.24 | 1,578,260 | 1.31 | 888,042 | 1.25 | 288.47 | 0.17 |
| 26 | 15-Apr | 3,180.00 | 3,272.00 | 3,176.10 | 3,257.60 | 3,247.57 | 4.55 | 447,977.01 | 2,161,492 | 1.80 | 1,298,477 | 1.83 | 421.69 | 0.25 |
| 27 | 11-Apr | 3,114.00 | 3,157.00 | 3,100.15 | 3,115.95 | 3,123.53 | 2.02 | 428,497.66 | 3,979,116 | 3.31 | 2,981,651 | 4.20 | 931.33 | 0.58 |
| 28 | 09-Apr | 3,158.80 | 3,158.80 | 3,048.00 | 3,054.15 | 3,083.63 | -3.38 | 419,999.08 | 4,451,381 | 3.71 | 3,393,437 | 4.78 | 1,046.41 | 0.66 |
| 29 | 08-Apr | 3,124.95 | 3,193.90 | 3,092.70 | 3,161.10 | 3,147.02 | 3.02 | 434,706.57 | 2,877,816 | 2.40 | 1,155,284 | 1.63 | 363.57 | 0.23 |
| 30 | 07-Apr | 3,049.05 | 3,090.60 | 2,965.30 | 3,068.50 | 3,047.00 | -5.88 | 421,972.45 | 4,953,864 | 4.13 | 2,860,181 | 4.03 | 871.00 | 0.56 |
| 31 | 04-Apr | 3,400.00 | 3,403.80 | 3,237.30 | 3,260.15 | 3,275.65 | -4.68 | 448,327.68 | 2,366,979 | 1.97 | 1,446,954 | 2.04 | 473.97 | 0.28 |
| 32 | 03-Apr | 3,400.00 | 3,463.00 | 3,393.00 | 3,420.15 | 3,432.72 | 0.01 | 470,330.48 | 1,200,631 | 1.00 | 710,175 | 1.00 | 243.78 | 0.14 |
| 33 | 02-Apr | 3,433.00 | 3,457.75 | 3,408.00 | 3,419.90 | 3,429.08 | -0.49 | 470,296.10 | 1,338,839 | 1.12 | 892,450 | 1.26 | 306.03 | 0.17 |
| 34 | 01-Apr | 3,480.00 | 3,501.60 | 3,430.00 | 3,436.80 | 3,451.17 | -1.59 | 472,620.15 | 1,935,147 | 1.61 | 1,068,906 | 1.51 | 368.90 | 0.21 |
| 35 | 28-Mar | 3,509.90 | 3,514.00 | 3,472.55 | 3,492.30 | 3,490.61 | -0.27 | 480,252.37 | 1,348,143 | 1.12 | 805,620 | 1.13 | 281.21 | 0.16 |
| 36 | 27-Mar | 3,460.00 | 3,528.00 | 3,451.00 | 3,501.60 | 3,505.96 | 1.65 | 481,531.28 | 3,467,864 | 2.89 | 2,139,737 | 3.01 | 750.18 | 0.42 |
| 37 | 26-Mar | 3,473.00 | 3,496.80 | 3,418.50 | 3,444.80 | 3,458.66 | -0.71 | 473,720.29 | 2,315,715 | 1.93 | 1,380,214 | 1.94 | 477.37 | 0.27 |
| 38 | 25-Mar | 3,505.00 | 3,525.00 | 3,435.35 | 3,469.60 | 3,474.74 | -0.35 | 477,130.72 | 4,235,900 | 3.53 | 2,886,969 | 4.07 | 1,003.15 | 0.56 |
| 39 | 24-Mar | 3,449.00 | 3,517.00 | 3,446.00 | 3,481.85 | 3,483.78 | 1.93 | 478,815.31 | 1,955,564 | 1.63 | 1,153,502 | 1.62 | 401.85 | 0.23 |
| 40 | 21-Mar | 3,357.00 | 3,455.00 | 3,332.75 | 3,415.95 | 3,416.15 | 1.94 | 469,752.91 | 3,042,073 | 2.53 | 2,062,731 | 2.90 | 704.66 | 0.40 |
| 41 | 20-Mar | 3,335.25 | 3,358.90 | 3,276.90 | 3,351.05 | 3,327.53 | 0.95 | 460,828.02 | 2,434,722 | 2.03 | 1,687,515 | 2.38 | 561.53 | 0.33 |
| 42 | 19-Mar | 3,275.00 | 3,326.60 | 3,268.50 | 3,319.55 | 3,307.23 | 1.49 | 456,496.22 | 1,616,312 | 1.35 | 1,155,694 | 1.63 | 382.21 | 0.23 |
| 43 | 18-Mar | 3,194.00 | 3,278.65 | 3,189.30 | 3,270.70 | 3,248.31 | 3.06 | 449,778.49 | 2,029,984 | 1.69 | 1,205,472 | 1.70 | 391.57 | 0.24 |
| 44 | 17-Mar | 3,190.00 | 3,240.05 | 3,159.00 | 3,173.45 | 3,187.76 | -0.43 | 436,404.92 | 2,805,790 | 2.34 | 1,805,739 | 2.54 | 575.63 | 0.35 |
| 45 | 13-Mar | 3,202.25 | 3,233.15 | 3,178.05 | 3,187.30 | 3,203.74 | -0.20 | 438,309.53 | 1,414,376 | 1.18 | 866,126 | 1.22 | 277.48 | 0.17 |
| 46 | 12-Mar | 3,205.00 | 3,221.95 | 3,153.05 | 3,193.65 | 3,180.42 | -0.06 | 439,182.77 | 1,360,149 | 1.13 | 824,697 | 1.16 | 262.29 | 0.16 |
| 47 | 11-Mar | 3,170.30 | 3,204.40 | 3,161.10 | 3,195.45 | 3,184.34 | 0.56 | 439,430.30 | 1,274,649 | 1.06 | 671,406 | 0.95 | 213.80 | 0.13 |
| 48 | 10-Mar | 3,246.00 | 3,246.30 | 3,169.05 | 3,177.70 | 3,201.45 | -2.06 | 436,989.36 | 1,777,752 | 1.48 | 1,069,491 | 1.51 | 342.39 | 0.21 |
| 49 | 07-Mar | 3,259.90 | 3,289.00 | 3,240.10 | 3,244.70 | 3,257.65 | -0.47 | 446,203.04 | 930,240 | 0.77 | 533,770 | 0.75 | 173.88 | 0.10 |
| 50 | 06-Mar | 3,250.10 | 3,266.45 | 3,215.00 | 3,259.90 | 3,247.81 | 0.63 | 448,293.30 | 1,854,837 | 1.54 | 924,111 | 1.30 | 300.13 | 0.18 |
| 51 | 05-Mar | 3,213.00 | 3,245.00 | 3,187.85 | 3,239.65 | 3,226.60 | 0.83 | 445,508.57 | 1,945,855 | 1.62 | 1,203,196 | 1.69 | 388.22 | 0.24 |
| 52 | 04-Mar | 3,171.05 | 3,221.00 | 3,167.80 | 3,213.00 | 3,203.15 | 0.49 | 441,843.00 | 1,442,098 | 1.20 | 930,531 | 1.31 | 298.06 | 0.18 |
| 53 | 03-Mar | 3,165.95 | 3,227.00 | 3,160.00 | 3,197.30 | 3,195.59 | 1.06 | 439,684.71 | 1,352,460 | 1.13 | 752,673 | 1.06 | 240.52 | 0.15 |
| 54 | 28-Feb | 3,199.80 | 3,199.80 | 3,141.00 | 3,163.85 | 3,168.50 | -1.42 | 435,084.75 | 2,494,680 | 2.08 | 1,577,446 | 2.22 | 499.81 | 0.31 |
| 55 | 27-Feb | 3,238.00 | 3,258.50 | 3,184.00 | 3,209.50 | 3,209.83 | -0.51 | 441,362.42 | 2,572,065 | 2.14 | 1,740,649 | 2.45 | 558.72 | 0.34 |
| 56 | 25-Feb | 3,233.00 | 3,248.95 | 3,206.40 | 3,225.90 | 3,227.37 | -0.98 | 443,617.71 | 2,529,084 | 2.11 | 1,610,923 | 2.27 | 519.90 | 0.31 |
| 57 | 24-Feb | 3,289.70 | 3,325.50 | 3,250.00 | 3,257.70 | 3,289.89 | -1.73 | 447,990.76 | 1,512,844 | 1.26 | 940,378 | 1.32 | 309.37 | 0.18 |
| 58 | 21-Feb | 3,275.80 | 3,324.90 | 3,270.90 | 3,315.10 | 3,306.08 | 1.20 | 455,884.27 | 1,706,850 | 1.42 | 1,024,169 | 1.44 | 338.60 | 0.20 |
| 59 | 20-Feb | 3,260.05 | 3,285.45 | 3,247.75 | 3,275.80 | 3,274.46 | 0.00 | 450,479.83 | 1,236,693 | 1.03 | 735,617 | 1.04 | 240.87 | 0.14 |
| 60 | 19-Feb | 3,220.15 | 3,302.85 | 3,211.60 | 3,275.90 | 3,269.60 | 1.73 | 450,493.58 | 1,677,978 | 1.40 | 914,338 | 1.29 | 298.95 | 0.18 |
| 61 | 18-Feb | 3,227.00 | 3,241.00 | 3,183.00 | 3,220.15 | 3,213.88 | -0.05 | 442,826.98 | 2,428,215 | 2.02 | 1,674,200 | 2.36 | 538.07 | 0.33 |
| 62 | 17-Feb | 3,213.55 | 3,239.40 | 3,194.55 | 3,221.85 | 3,217.09 | -0.49 | 443,060.76 | 1,966,689 | 1.64 | 1,292,641 | 1.82 | 415.85 | 0.25 |
| 63 | 14-Feb | 3,275.05 | 3,285.80 | 3,221.55 | 3,237.65 | 3,246.05 | -0.80 | 445,233.54 | 1,378,340 | 1.15 | 868,058 | 1.22 | 281.78 | 0.17 |
| 64 | 13-Feb | 3,289.65 | 3,314.90 | 3,252.95 | 3,263.65 | 3,277.74 | -0.79 | 448,808.99 | 2,127,644 | 1.77 | 1,225,352 | 1.73 | 401.64 | 0.24 |
| 65 | 12-Feb | 3,259.00 | 3,300.00 | 3,222.25 | 3,289.65 | 3,268.46 | 1.54 | 452,384.45 | 1,632,415 | 1.36 | 838,565 | 1.18 | 274.08 | 0.16 |
| 66 | 11-Feb | 3,360.95 | 3,361.00 | 3,231.00 | 3,239.65 | 3,263.98 | -2.67 | 445,508.57 | 2,593,537 | 2.16 | 1,653,752 | 2.33 | 539.78 | 0.32 |
| 67 | 10-Feb | 3,347.80 | 3,349.00 | 3,294.05 | 3,328.65 | 3,315.61 | -0.25 | 457,747.63 | 1,236,663 | 1.03 | 756,828 | 1.07 | 250.93 | 0.15 |
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