| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 364.5 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 F&O Lot: 1,775 | High52 Date: 31-Jul-2024 | Bumper: 216.05; Drift%: 7.49 |
| Industry: Construction | Face Value: 2 | Low52 Price: 170.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 627,846,588 | Low52 Date: 03-Mar-2025 | SHP: 22.11 / 13.79 / 15.6 / 48.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.64 | ||||
| High/Low Price | Quarter: 280.95 / 170.05 | Month: 218.22 / 170.05 | Week: 230.93 / 212.0 | Day: 237.3 / 230.81 | Float67: 0.77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 232.50 | 237.30 | 230.81 | 233.54 | 234.46 | 1.12 | 14,662.73 | 4,333,929 | 1.82 | 1,037,517 | 1.46 | 24.33 | 0.34 |
| 2 | 20-May | 238.58 | 240.85 | 230.51 | 230.96 | 236.73 | -1.90 | 14,500.74 | 8,075,087 | 3.39 | 2,395,646 | 3.36 | 56.71 | 0.79 |
| 3 | 19-May | 230.00 | 238.85 | 229.43 | 235.44 | 234.88 | 3.63 | 14,782.02 | 10,224,481 | 4.29 | 2,598,402 | 3.65 | 61.03 | 0.85 |
| 4 | 16-May | 227.00 | 230.80 | 221.00 | 227.19 | 225.23 | -0.98 | 14,264.05 | 21,023,233 | 8.82 | 6,541,888 | 9.19 | 147.34 | 2.15 |
| 5 | 15-May | 227.90 | 230.93 | 224.15 | 229.45 | 229.01 | 1.48 | 14,405.94 | 6,512,104 | 2.73 | 2,829,063 | 3.97 | 64.79 | 0.93 |
| 6 | 14-May | 221.00 | 227.30 | 220.11 | 226.11 | 224.80 | 2.71 | 14,196.24 | 6,169,705 | 2.59 | 2,053,996 | 2.88 | 46.17 | 0.67 |
| 7 | 13-May | 220.49 | 222.54 | 218.50 | 220.15 | 220.60 | -0.10 | 13,822.04 | 3,299,485 | 1.39 | 1,132,908 | 1.59 | 24.99 | 0.37 |
| 8 | 12-May | 212.00 | 220.95 | 212.00 | 220.37 | 217.67 | 6.74 | 13,835.86 | 3,824,929 | 1.61 | 1,550,399 | 2.18 | 33.75 | 0.51 |
| 9 | 09-May | 201.60 | 207.90 | 201.50 | 206.46 | 204.68 | -0.62 | 12,962.52 | 2,622,525 | 1.10 | 711,986 | 1.00 | 14.57 | 0.23 |
| 10 | 08-May | 214.99 | 216.80 | 206.00 | 207.75 | 212.03 | -3.01 | 13,043.51 | 2,382,263 | 1.00 | 834,269 | 1.17 | 17.69 | 0.27 |
| 11 | 07-May | 204.25 | 215.00 | 204.00 | 214.20 | 211.37 | 2.77 | 13,448.47 | 3,940,907 | 1.65 | 1,176,561 | 1.65 | 24.87 | 0.39 |
| 12 | 06-May | 221.15 | 222.30 | 207.01 | 208.43 | 212.59 | -5.76 | 13,086.21 | 3,934,248 | 1.65 | 1,679,505 | 2.36 | 35.70 | 0.55 |
| 13 | 05-May | 217.90 | 222.31 | 216.05 | 221.16 | 220.16 | 1.73 | 13,885.46 | 3,684,489 | 1.55 | 1,402,280 | 1.97 | 30.87 | 0.46 |
| 14 | 02-May | 213.99 | 217.95 | 212.50 | 217.40 | 215.86 | 2.60 | 13,649.38 | 5,042,085 | 2.12 | 1,389,201 | 1.95 | 29.99 | 0.46 |
| 15 | 30-Apr | 216.00 | 216.97 | 211.20 | 211.90 | 213.92 | -2.24 | 13,304.07 | 2,881,446 | 1.21 | 1,113,582 | 1.56 | 23.82 | 0.37 |
| 16 | 29-Apr | 218.57 | 223.76 | 216.00 | 216.76 | 220.10 | -0.83 | 13,609.20 | 4,910,422 | 2.06 | 1,697,160 | 2.38 | 37.35 | 0.56 |
| 17 | 28-Apr | 209.21 | 219.40 | 209.20 | 218.57 | 216.66 | 3.21 | 13,722.84 | 4,002,455 | 1.68 | 1,477,759 | 2.08 | 32.02 | 0.49 |
| 18 | 25-Apr | 220.60 | 221.15 | 210.10 | 211.77 | 214.32 | -3.76 | 13,295.91 | 5,550,265 | 2.33 | 2,231,661 | 3.13 | 47.83 | 0.73 |
| 19 | 24-Apr | 219.54 | 221.40 | 218.02 | 220.04 | 219.75 | 0.12 | 13,815.14 | 3,500,579 | 1.47 | 1,618,407 | 2.27 | 35.56 | 0.53 |
| 20 | 23-Apr | 219.43 | 221.50 | 215.76 | 219.78 | 219.00 | 0.96 | 13,798.81 | 3,939,716 | 1.65 | 1,140,973 | 1.60 | 24.00 | 0.37 |
| 21 | 22-Apr | 224.55 | 224.99 | 217.08 | 217.70 | 220.83 | -2.57 | 13,668.22 | 5,565,620 | 2.34 | 2,317,750 | 3.26 | 51.18 | 0.76 |
| 22 | 21-Apr | 219.55 | 224.50 | 217.00 | 223.44 | 221.22 | 2.60 | 14,028.60 | 4,774,569 | 2.00 | 1,530,221 | 2.15 | 33.85 | 0.50 |
| 23 | 17-Apr | 221.89 | 222.19 | 216.24 | 217.78 | 218.52 | -1.28 | 13,673.24 | 6,813,390 | 2.86 | 2,811,505 | 3.95 | 61.44 | 0.92 |
| 24 | 16-Apr | 216.51 | 222.30 | 216.51 | 220.61 | 220.51 | 2.18 | 13,850.92 | 6,643,958 | 2.79 | 1,913,815 | 2.69 | 42.20 | 0.63 |
| 25 | 15-Apr | 212.94 | 218.55 | 212.08 | 215.91 | 216.20 | 2.83 | 13,555.84 | 6,837,356 | 2.87 | 2,647,600 | 3.72 | 57.24 | 0.92 |
| 26 | 11-Apr | 210.03 | 211.98 | 208.00 | 209.97 | 209.91 | 1.49 | 13,182.89 | 4,046,094 | 1.70 | 1,607,593 | 2.26 | 33.74 | 0.56 |
| 27 | 09-Apr | 205.00 | 208.40 | 201.50 | 206.89 | 205.24 | 0.91 | 12,989.52 | 3,654,637 | 1.53 | 983,452 | 1.38 | 20.18 | 0.34 |
| 28 | 08-Apr | 201.00 | 205.80 | 200.88 | 205.02 | 203.59 | 3.87 | 12,872.11 | 4,493,016 | 1.89 | 1,184,499 | 1.66 | 24.12 | 0.41 |
| 29 | 07-Apr | 187.00 | 198.95 | 187.00 | 197.39 | 194.47 | -4.57 | 12,393.06 | 5,010,274 | 2.10 | 1,321,305 | 1.86 | 25.70 | 0.46 |
| 30 | 04-Apr | 214.50 | 214.50 | 205.16 | 206.85 | 208.16 | -3.72 | 12,987.01 | 4,097,710 | 1.72 | 1,323,706 | 1.86 | 27.55 | 0.46 |
| 31 | 03-Apr | 210.10 | 215.90 | 208.90 | 214.84 | 213.99 | 0.39 | 13,488.66 | 4,649,488 | 1.95 | 2,107,668 | 2.96 | 45.10 | 0.73 |
| 32 | 02-Apr | 213.27 | 214.48 | 209.90 | 214.00 | 213.05 | 0.34 | 13,435.00 | 3,565,056 | 1.50 | 1,131,969 | 1.59 | 24.12 | 0.39 |
| 33 | 01-Apr | 209.50 | 214.70 | 208.40 | 213.27 | 212.23 | 1.81 | 13,390.08 | 6,395,018 | 2.68 | 1,917,214 | 2.69 | 40.69 | 0.67 |
| 34 | 28-Mar | 209.45 | 212.50 | 207.75 | 209.48 | 210.26 | 0.45 | 13,152.13 | 6,410,609 | 2.69 | 2,166,206 | 3.04 | 45.55 | 0.76 |
| 35 | 27-Mar | 209.00 | 213.48 | 207.60 | 208.54 | 210.48 | 0.12 | 13,093.11 | 9,946,960 | 4.18 | 2,306,627 | 3.24 | 48.55 | 0.80 |
| 36 | 26-Mar | 216.60 | 218.22 | 207.21 | 208.30 | 213.53 | 1.74 | 13,078.04 | 50,652,344 | 21.26 | 5,939,806 | 8.34 | 126.83 | 2.07 |
| 37 | 25-Mar | 210.93 | 210.95 | 203.00 | 204.73 | 206.28 | -2.13 | 12,853.90 | 6,561,010 | 2.75 | 2,630,120 | 3.69 | 54.25 | 0.92 |
| 38 | 24-Mar | 210.80 | 214.00 | 208.01 | 209.18 | 210.51 | 1.53 | 13,133.29 | 12,695,764 | 5.33 | 3,520,312 | 4.94 | 74.11 | 1.23 |
| 39 | 21-Mar | 201.98 | 207.40 | 200.00 | 206.03 | 203.94 | 2.26 | 12,935.52 | 7,950,268 | 3.34 | 2,557,812 | 3.59 | 52.16 | 0.89 |
| 40 | 20-Mar | 205.00 | 208.60 | 199.47 | 201.48 | 204.12 | 2.41 | 12,649.85 | 29,225,561 | 12.27 | 8,842,521 | 12.42 | 180.49 | 3.08 |
| 41 | 19-Mar | 193.90 | 197.39 | 192.00 | 196.73 | 194.85 | 2.82 | 12,351.63 | 5,551,847 | 2.33 | 2,182,428 | 3.07 | 42.52 | 0.76 |
| 42 | 18-Mar | 184.29 | 192.00 | 184.01 | 191.33 | 189.43 | 3.82 | 12,012.59 | 6,439,481 | 2.70 | 2,351,366 | 3.30 | 44.54 | 0.82 |
| 43 | 17-Mar | 186.00 | 188.67 | 183.61 | 184.29 | 185.98 | -0.84 | 11,570.58 | 2,549,109 | 1.07 | 1,183,771 | 1.66 | 22.02 | 0.41 |
| 44 | 13-Mar | 186.80 | 189.91 | 184.10 | 185.86 | 187.32 | 0.03 | 11,669.16 | 4,513,074 | 1.89 | 2,181,016 | 3.06 | 40.85 | 0.76 |
| 45 | 12-Mar | 186.00 | 189.00 | 184.00 | 185.81 | 186.07 | 0.41 | 11,666.02 | 4,099,021 | 1.72 | 1,533,194 | 2.15 | 28.53 | 0.53 |
| 46 | 11-Mar | 182.40 | 187.19 | 178.99 | 185.05 | 183.60 | 1.16 | 11,618.30 | 4,189,103 | 1.76 | 1,531,415 | 2.15 | 28.12 | 0.53 |
| 47 | 10-Mar | 184.74 | 187.19 | 181.90 | 182.92 | 184.60 | -0.99 | 11,484.57 | 4,499,199 | 1.89 | 1,508,666 | 2.12 | 27.85 | 0.53 |
| 48 | 07-Mar | 186.61 | 187.65 | 183.85 | 184.74 | 185.38 | -1.02 | 11,598.84 | 3,787,519 | 1.59 | 1,465,851 | 2.06 | 27.17 | 0.51 |
| 49 | 06-Mar | 187.78 | 190.50 | 186.00 | 186.64 | 187.67 | 0.07 | 11,718.13 | 3,720,250 | 1.56 | 1,383,644 | 1.94 | 25.97 | 0.48 |
| 50 | 05-Mar | 176.55 | 187.00 | 176.55 | 186.51 | 184.03 | 4.63 | 11,709.97 | 6,336,898 | 2.66 | 2,426,833 | 3.41 | 44.66 | 0.85 |
| 51 | 04-Mar | 175.00 | 180.10 | 172.56 | 178.26 | 176.86 | 0.92 | 11,191.99 | 5,406,418 | 2.27 | 1,587,274 | 2.23 | 28.07 | 0.55 |
| 52 | 03-Mar | 177.01 | 179.94 | 170.05 | 176.63 | 175.11 | 0.93 | 11,089.65 | 7,235,057 | 3.04 | 1,571,542 | 2.21 | 27.52 | 0.55 |
| 53 | 28-Feb | 175.70 | 180.00 | 173.20 | 175.00 | 175.53 | -2.07 | 10,987.00 | 7,407,373 | 3.11 | 2,825,081 | 3.97 | 49.59 | 0.99 |
| 54 | 27-Feb | 181.05 | 181.60 | 177.00 | 178.70 | 178.86 | -1.30 | 11,219.62 | 5,140,051 | 2.16 | 2,003,478 | 2.81 | 35.83 | 0.70 |
| 55 | 25-Feb | 185.65 | 187.50 | 180.15 | 181.05 | 183.35 | -2.37 | 11,367.16 | 3,750,401 | 1.57 | 1,471,734 | 2.07 | 26.98 | 0.51 |
| 56 | 24-Feb | 186.00 | 186.80 | 182.65 | 185.45 | 184.70 | -0.78 | 11,643.41 | 5,674,029 | 2.38 | 2,015,269 | 2.83 | 37.22 | 0.70 |
| 57 | 21-Feb | 192.45 | 197.75 | 186.40 | 186.90 | 190.74 | -3.11 | 11,734.45 | 7,867,627 | 3.30 | 2,816,423 | 3.96 | 53.72 | 0.98 |
| 58 | 20-Feb | 189.75 | 195.85 | 188.40 | 192.90 | 193.23 | 2.09 | 12,111.16 | 5,913,985 | 2.48 | 1,672,255 | 2.35 | 32.31 | 0.58 |
| 59 | 19-Feb | 185.45 | 192.70 | 183.25 | 188.95 | 189.77 | 1.50 | 11,863.16 | 4,845,015 | 2.03 | 1,300,010 | 1.83 | 24.67 | 0.45 |
| 60 | 18-Feb | 190.05 | 190.20 | 183.10 | 186.15 | 185.41 | -2.44 | 11,687.36 | 4,903,574 | 2.06 | 1,207,322 | 1.70 | 22.38 | 0.42 |
| 61 | 17-Feb | 187.60 | 192.35 | 183.00 | 190.80 | 188.92 | 1.71 | 11,979.31 | 8,091,227 | 3.40 | 2,318,827 | 3.26 | 43.81 | 0.81 |
| 62 | 14-Feb | 197.80 | 198.90 | 185.65 | 187.60 | 190.68 | -5.16 | 11,778.40 | 9,255,779 | 3.89 | 3,714,958 | 5.22 | 70.84 | 1.30 |
| 63 | 13-Feb | 201.70 | 204.40 | 197.00 | 197.80 | 200.48 | -0.83 | 12,418.81 | 6,613,635 | 2.78 | 2,479,776 | 3.48 | 49.71 | 0.86 |
| 64 | 12-Feb | 196.05 | 206.25 | 191.75 | 199.45 | 199.83 | 1.53 | 12,522.40 | 15,180,223 | 6.37 | 4,009,468 | 5.63 | 80.12 | 1.40 |
| 65 | 11-Feb | 207.90 | 208.00 | 193.15 | 196.45 | 198.33 | -5.46 | 12,334.05 | 10,884,228 | 4.57 | 3,664,073 | 5.15 | 72.67 | 1.28 |
| 66 | 10-Feb | 209.50 | 212.95 | 204.15 | 207.80 | 209.48 | 0.24 | 13,046.65 | 15,040,775 | 6.31 | 3,625,875 | 5.09 | 75.95 | 1.26 |
| 67 | 07-Feb | 221.90 | 221.90 | 203.20 | 207.30 | 210.42 | -12.73 | 13,015.26 | 30,897,975 | 12.97 | 7,745,412 | 10.88 | 162.98 | 2.70 |
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