| Macro-sector: Industrials | Band: 2 | High52 Price: 74.9 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 12-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 36.95 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 43,238,300 | Low52 Date: 01-Apr-2024 | SHP: 24.89 / 0.0 / 0.63 / 74.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 71.2 / 43.0 | Month: 69.88 / 45.05 | Week: 60.75 / 51.61 | Day: 63.69 / 57.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 57.50 | 63.69 | 57.00 | 60.32 | 60.91 | 2.24 | 260.81 | 136,664 | 10.38 | 76,122 | 17.83 | 0.46 | 0.24 |
| 2 | 02-Apr | 54.35 | 65.23 | 54.11 | 59.00 | 63.01 | 8.54 | 255.00 | 1,047,762 | 79.61 | 230,340 | 53.96 | 1.45 | 0.72 |
| 3 | 01-Apr | 55.10 | 57.19 | 54.05 | 54.36 | 54.91 | 0.13 | 235.04 | 57,528 | 4.37 | 26,277 | 6.16 | 0.14 | 0.08 |
| 4 | 28-Mar | 55.35 | 55.51 | 53.83 | 54.29 | 54.72 | -2.20 | 234.74 | 50,707 | 3.85 | 23,688 | 5.55 | 0.13 | 0.08 |
| 5 | 27-Mar | 51.75 | 60.00 | 51.61 | 55.51 | 57.60 | 5.17 | 240.02 | 185,345 | 14.08 | 64,530 | 15.12 | 0.37 | 0.21 |
| 6 | 26-Mar | 56.67 | 56.85 | 51.97 | 52.78 | 53.25 | -5.99 | 228.21 | 56,599 | 4.30 | 27,520 | 6.45 | 0.15 | 0.09 |
| 7 | 25-Mar | 56.30 | 58.35 | 55.40 | 56.14 | 57.02 | -2.26 | 242.74 | 25,667 | 1.95 | 10,102 | 2.37 | 0.06 | 0.03 |
| 8 | 24-Mar | 60.75 | 60.75 | 56.50 | 57.44 | 58.55 | -3.12 | 248.36 | 40,152 | 3.05 | 15,141 | 3.55 | 0.09 | 0.05 |
| 9 | 21-Mar | 60.80 | 61.43 | 59.00 | 59.29 | 59.82 | -0.89 | 256.36 | 55,750 | 4.24 | 20,274 | 4.75 | 0.12 | 0.07 |
| 10 | 20-Mar | 61.00 | 62.14 | 59.01 | 59.82 | 60.55 | 0.91 | 258.65 | 53,555 | 4.07 | 17,503 | 4.10 | 0.11 | 0.06 |
| 11 | 19-Mar | 60.10 | 60.13 | 58.21 | 59.28 | 59.32 | -1.90 | 256.32 | 91,267 | 6.93 | 38,937 | 9.12 | 0.23 | 0.13 |
| 12 | 18-Mar | 65.90 | 69.88 | 59.02 | 60.43 | 65.43 | 2.39 | 261.29 | 1,193,163 | 90.65 | 259,559 | 60.80 | 1.70 | 0.84 |
| 13 | 17-Mar | 53.60 | 59.02 | 53.50 | 59.02 | 58.37 | 19.98 | 255.19 | 638,684 | 48.52 | 136,205 | 31.91 | 0.80 | 0.44 |
| 14 | 13-Mar | 46.00 | 52.30 | 46.00 | 49.19 | 49.14 | 5.47 | 212.69 | 51,341 | 3.90 | 18,319 | 4.29 | 0.09 | 0.06 |
| 15 | 12-Mar | 47.07 | 48.42 | 46.01 | 46.64 | 47.17 | -0.91 | 201.66 | 13,161 | 1.00 | 5,335 | 1.25 | 0.03 | 0.02 |
| 16 | 11-Mar | 48.60 | 48.60 | 46.32 | 47.07 | 47.21 | 0.56 | 203.52 | 36,591 | 2.78 | 15,887 | 3.72 | 0.08 | 0.05 |
| 17 | 10-Mar | 50.50 | 52.39 | 45.05 | 46.81 | 48.17 | -9.05 | 202.40 | 67,219 | 5.11 | 28,245 | 6.62 | 0.14 | 0.09 |
| 18 | 07-Mar | 51.88 | 52.78 | 50.22 | 51.47 | 51.46 | 0.74 | 222.55 | 21,557 | 1.64 | 4,268 | 1.00 | 0.02 | 0.01 |
| 19 | 06-Mar | 51.82 | 52.29 | 50.50 | 51.09 | 51.40 | -0.45 | 220.90 | 34,972 | 2.66 | 11,074 | 2.59 | 0.06 | 0.04 |
| 20 | 05-Mar | 50.02 | 52.55 | 50.02 | 51.32 | 51.35 | 2.60 | 221.90 | 50,512 | 3.84 | 18,627 | 4.36 | 0.10 | 0.06 |
| 21 | 04-Mar | 49.05 | 51.78 | 49.05 | 50.02 | 50.65 | 1.98 | 216.28 | 29,670 | 2.25 | 11,728 | 2.75 | 0.06 | 0.04 |
| 22 | 03-Mar | 50.72 | 52.99 | 48.24 | 49.05 | 49.85 | -3.29 | 212.08 | 37,550 | 2.85 | 14,762 | 3.46 | 0.07 | 0.05 |
| 23 | 28-Feb | 52.33 | 52.59 | 48.74 | 50.72 | 50.56 | -3.11 | 219.30 | 41,487 | 3.15 | 14,088 | 3.30 | 0.07 | 0.05 |
| 24 | 27-Feb | 52.25 | 53.00 | 48.70 | 52.35 | 50.69 | 0.60 | 226.35 | 43,150 | 3.28 | 18,581 | 4.35 | 0.09 | 0.06 |
| 25 | 25-Feb | 52.10 | 53.48 | 51.20 | 52.04 | 52.23 | -0.04 | 225.01 | 23,261 | 1.77 | 4,722 | 1.11 | 0.02 | 0.02 |
| 26 | 24-Feb | 56.60 | 57.50 | 51.00 | 52.06 | 54.60 | -6.50 | 225.10 | 66,907 | 5.08 | 27,409 | 6.42 | 0.15 | 0.09 |
| 27 | 21-Feb | 52.45 | 59.00 | 50.00 | 55.68 | 55.89 | 8.64 | 240.75 | 158,205 | 12.02 | 49,159 | 11.52 | 0.27 | 0.16 |
| 28 | 20-Feb | 47.00 | 52.48 | 45.10 | 51.25 | 48.29 | 11.68 | 221.60 | 21,033 | 1.60 | 10,450 | 2.45 | 0.05 | 0.03 |
| 29 | 19-Feb | 43.00 | 46.83 | 43.00 | 45.89 | 45.49 | 5.06 | 198.42 | 31,397 | 2.39 | 14,695 | 3.44 | 0.07 | 0.05 |
| 30 | 18-Feb | 46.98 | 48.00 | 43.10 | 43.68 | 44.70 | -5.58 | 188.86 | 35,822 | 2.72 | 19,085 | 4.47 | 0.09 | 0.06 |
| 31 | 17-Feb | 49.53 | 49.53 | 45.10 | 46.26 | 47.01 | -6.60 | 200.02 | 42,205 | 3.21 | 27,775 | 6.51 | 0.13 | 0.09 |
| 32 | 14-Feb | 50.70 | 52.90 | 47.41 | 49.53 | 49.13 | -2.31 | 214.16 | 36,315 | 2.76 | 12,637 | 2.96 | 0.06 | 0.04 |
| 33 | 13-Feb | 47.70 | 51.65 | 45.63 | 50.70 | 49.19 | 8.75 | 219.22 | 76,268 | 5.79 | 29,915 | 7.01 | 0.15 | 0.09 |
| 34 | 12-Feb | 48.10 | 49.72 | 44.41 | 46.62 | 46.74 | -6.06 | 201.58 | 72,243 | 5.49 | 30,486 | 7.14 | 0.14 | 0.10 |
| 35 | 11-Feb | 59.99 | 59.99 | 49.10 | 49.63 | 50.69 | -12.22 | 214.59 | 104,885 | 7.97 | 64,659 | 15.15 | 0.33 | 0.20 |
| 36 | 10-Feb | 59.69 | 59.69 | 56.00 | 56.54 | 57.30 | -1.38 | 244.47 | 5,338 | 0.41 | 3,023 | 0.71 | 0.02 | 0.01 |
| 37 | 07-Feb | 58.49 | 58.49 | 56.10 | 57.33 | 57.19 | -1.00 | 247.89 | 11,144 | 0.85 | 4,491 | 1.05 | 0.03 | 0.01 |
| 38 | 06-Feb | 60.98 | 60.98 | 57.41 | 57.91 | 58.29 | -3.24 | 250.39 | 14,015 | 1.06 | 6,510 | 1.52 | 0.04 | 0.02 |
| 39 | 05-Feb | 57.70 | 60.38 | 56.01 | 59.85 | 57.95 | 6.49 | 258.78 | 34,403 | 2.61 | 14,480 | 3.39 | 0.08 | 0.05 |
| 40 | 04-Feb | 58.00 | 59.65 | 55.82 | 56.20 | 57.17 | -0.97 | 243.00 | 15,480 | 1.18 | 6,901 | 1.62 | 0.04 | 0.02 |
| 41 | 03-Feb | 58.57 | 62.46 | 56.12 | 56.75 | 57.98 | -3.11 | 245.38 | 14,613 | 1.11 | 7,747 | 1.81 | 0.04 | 0.02 |
| 42 | 01-Feb | 58.61 | 59.58 | 58.00 | 58.57 | 58.77 | -0.07 | 253.25 | 13,058 | 0.99 | 1,629 | 0.38 | 0.01 | 0.01 |
| 43 | 31-Jan | 60.21 | 60.21 | 57.52 | 58.61 | 58.60 | -0.64 | 253.42 | 29,442 | 2.24 | 14,711 | 3.45 | 0.09 | 0.05 |
| 44 | 30-Jan | 58.90 | 60.99 | 58.88 | 58.99 | 59.46 | 0.15 | 255.06 | 6,260 | 0.48 | 4,129 | 0.97 | 0.02 | 0.01 |
| 45 | 29-Jan | 61.99 | 61.99 | 57.62 | 58.90 | 59.50 | -1.26 | 254.67 | 28,065 | 2.13 | 18,367 | 4.30 | 0.11 | 0.06 |
| 46 | 28-Jan | 58.73 | 61.60 | 53.15 | 59.65 | 56.51 | 1.46 | 257.92 | 47,108 | 3.58 | 27,883 | 6.53 | 0.16 | 0.09 |
| 47 | 27-Jan | 64.90 | 65.24 | 58.00 | 58.79 | 61.49 | -6.22 | 254.20 | 30,525 | 2.32 | 21,368 | 5.01 | 0.13 | 0.07 |
| 48 | 24-Jan | 63.35 | 63.99 | 61.50 | 62.69 | 62.12 | 0.95 | 271.06 | 14,621 | 1.11 | 0 | 0.00 | 0.00 | 0.05 |
| 49 | 23-Jan | 61.01 | 63.45 | 61.01 | 62.10 | 61.88 | -0.43 | 268.51 | 5,011 | 0.38 | 0 | 0.00 | 0.00 | 0.02 |
| 50 | 22-Jan | 63.55 | 63.55 | 61.05 | 62.37 | 62.17 | -2.07 | 269.68 | 5,767 | 0.44 | 0 | 0.00 | 0.00 | 0.02 |
| 51 | 21-Jan | 61.97 | 64.50 | 61.95 | 63.66 | 63.49 | 3.16 | 275.26 | 12,997 | 0.99 | 0 | 0.00 | 0.00 | 0.04 |
| 52 | 20-Jan | 58.21 | 62.89 | 58.21 | 61.65 | 61.44 | 0.97 | 266.56 | 14,557 | 1.11 | 0 | 0.00 | 0.00 | 0.05 |
| 53 | 17-Jan | 60.75 | 62.99 | 59.01 | 61.05 | 60.70 | 0.49 | 263.97 | 14,035 | 1.07 | 0 | 0.00 | 0.00 | 0.04 |
| 54 | 16-Jan | 59.80 | 61.58 | 59.80 | 60.75 | 61.17 | 3.46 | 262.67 | 18,700 | 1.42 | 0 | 0.00 | 0.00 | 0.06 |
| 55 | 15-Jan | 60.03 | 60.03 | 58.00 | 58.65 | 58.76 | -2.35 | 253.59 | 12,071 | 0.92 | 0 | 0.00 | 0.00 | 0.04 |
| 56 | 14-Jan | 59.66 | 61.00 | 56.69 | 60.03 | 59.60 | 0.62 | 259.56 | 8,612 | 0.65 | 0 | 0.00 | 0.00 | 0.03 |
| 57 | 13-Jan | 62.81 | 62.81 | 59.66 | 59.66 | 60.06 | -5.28 | 257.96 | 9,942 | 0.76 | 0 | 0.00 | 0.00 | 0.03 |
| 58 | 10-Jan | 63.00 | 63.25 | 62.81 | 62.81 | 62.99 | -2.05 | 271.58 | 7,432 | 0.56 | 0 | 0.00 | 0.00 | 0.02 |
| 59 | 09-Jan | 64.60 | 64.60 | 64.01 | 64.10 | 64.15 | -1.87 | 277.16 | 7,857 | 0.60 | 0 | 0.00 | 0.00 | 0.02 |
| 60 | 08-Jan | 66.33 | 66.33 | 65.30 | 65.30 | 65.36 | -1.59 | 282.35 | 7,294 | 0.55 | 0 | 0.00 | 0.00 | 0.02 |
| 61 | 07-Jan | 66.55 | 67.00 | 66.34 | 66.34 | 66.73 | -2.05 | 286.84 | 36,130 | 2.75 | 0 | 0.00 | 0.00 | 0.11 |
| 62 | 06-Jan | 69.00 | 69.00 | 67.70 | 67.70 | 67.78 | -2.05 | 292.72 | 5,131 | 0.39 | 0 | 0.00 | 0.00 | 0.02 |
| 63 | 03-Jan | 70.51 | 70.51 | 69.09 | 69.09 | 69.73 | -2.06 | 298.73 | 47,722 | 3.63 | 0 | 0.00 | 0.00 | 0.15 |
| 64 | 02-Jan | 71.20 | 71.20 | 70.50 | 70.51 | 70.67 | -0.98 | 304.87 | 15,609 | 1.19 | 0 | 0.00 | 0.00 | 0.05 |
| 65 | 01-Jan | 70.55 | 71.20 | 70.55 | 71.20 | 71.07 | -1.11 | 307.86 | 50,907 | 3.87 | 0 | 0.00 | 0.00 | 0.16 |
| 66 | 31-Dec | 72.37 | 72.37 | 70.95 | 71.99 | 71.83 | 1.42 | 311.27 | 63,009 | 4.79 | 0 | 0.00 | 0.00 | 0.20 |
| 67 | 30-Dec | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 1.96 | 306.86 | 23,194 | 1.76 | 0 | 0.00 | 0.00 | 0.07 |
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