| Macro-sector: Industrials | Band: 20 | High52 Price: 227.9 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 02-Aug-2024 | Bumper: 125.93; Drift%: 2.74 |
| Industry: Construction | Face Value: 1 | Low52 Price: 97.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 96,303,809 | Low52 Date: 04-Jun-2024 | SHP: 67.05 / 0.04 / 4.06 / 28.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 174.8 / 100.71 | Month: 129.44 / 100.71 | Week: 145.9 / 118.21 | Day: 131.5 / 127.46 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 130.43 | 131.50 | 127.46 | 129.48 | 129.26 | -0.73 | 1,246.94 | 74,792 | 1.40 | 32,949 | 1.74 | 0.43 | 0.12 |
| 2 | 21-May | 130.40 | 133.00 | 128.38 | 130.43 | 130.07 | 0.36 | 1,256.09 | 111,359 | 2.09 | 45,358 | 2.40 | 0.59 | 0.16 |
| 3 | 20-May | 137.00 | 137.18 | 128.94 | 129.96 | 131.68 | -4.10 | 1,251.56 | 350,665 | 6.58 | 165,699 | 8.76 | 2.18 | 0.60 |
| 4 | 19-May | 137.00 | 139.59 | 134.00 | 135.51 | 137.19 | -0.96 | 1,305.01 | 162,881 | 3.06 | 64,330 | 3.40 | 0.88 | 0.23 |
| 5 | 16-May | 137.85 | 142.00 | 135.15 | 136.82 | 138.65 | -0.27 | 1,317.63 | 516,825 | 9.69 | 126,798 | 6.70 | 1.76 | 0.46 |
| 6 | 15-May | 140.00 | 143.00 | 136.21 | 137.19 | 138.94 | -1.96 | 1,321.19 | 526,464 | 9.88 | 182,848 | 9.66 | 2.54 | 0.66 |
| 7 | 14-May | 125.93 | 145.90 | 125.93 | 139.93 | 140.01 | 12.23 | 1,347.58 | 2,247,748 | 42.16 | 479,463 | 25.34 | 6.71 | 1.73 |
| 8 | 13-May | 122.50 | 127.10 | 122.50 | 124.68 | 125.31 | 2.05 | 1,200.72 | 231,030 | 4.33 | 100,180 | 5.29 | 1.26 | 0.36 |
| 9 | 12-May | 120.00 | 126.00 | 118.21 | 122.17 | 122.49 | 5.79 | 1,176.54 | 439,406 | 8.24 | 173,477 | 9.17 | 2.12 | 0.62 |
| 10 | 09-May | 110.94 | 116.00 | 110.26 | 115.48 | 113.16 | 2.02 | 1,112.12 | 121,219 | 2.27 | 37,404 | 1.98 | 0.42 | 0.13 |
| 11 | 08-May | 114.50 | 121.84 | 111.10 | 113.19 | 117.40 | 0.33 | 1,090.06 | 435,628 | 8.17 | 76,336 | 4.03 | 0.90 | 0.27 |
| 12 | 07-May | 110.67 | 116.21 | 109.23 | 112.82 | 112.52 | 1.44 | 1,086.50 | 147,457 | 2.77 | 56,500 | 2.99 | 0.64 | 0.20 |
| 13 | 06-May | 117.98 | 118.00 | 107.50 | 111.22 | 113.10 | -5.75 | 1,071.09 | 105,796 | 1.98 | 46,565 | 2.46 | 0.53 | 0.17 |
| 14 | 05-May | 114.99 | 118.71 | 113.16 | 118.00 | 116.35 | 3.26 | 1,136.00 | 98,587 | 1.85 | 44,696 | 2.36 | 0.52 | 0.16 |
| 15 | 02-May | 116.85 | 116.85 | 113.60 | 114.27 | 115.03 | -0.77 | 1,100.46 | 88,163 | 1.65 | 38,043 | 2.01 | 0.44 | 0.14 |
| 16 | 30-Apr | 118.99 | 118.99 | 113.80 | 115.16 | 116.51 | -2.30 | 1,109.03 | 114,849 | 2.15 | 50,563 | 2.67 | 0.59 | 0.18 |
| 17 | 29-Apr | 119.60 | 121.11 | 117.30 | 117.87 | 118.80 | -0.64 | 1,135.13 | 75,026 | 1.41 | 34,599 | 1.83 | 0.41 | 0.12 |
| 18 | 28-Apr | 119.03 | 119.38 | 116.31 | 118.63 | 118.22 | -0.34 | 1,142.45 | 131,836 | 2.47 | 56,421 | 2.98 | 0.67 | 0.20 |
| 19 | 25-Apr | 126.69 | 126.69 | 117.09 | 119.03 | 120.23 | -5.17 | 1,146.30 | 264,866 | 4.97 | 95,443 | 5.04 | 1.15 | 0.34 |
| 20 | 24-Apr | 125.58 | 127.39 | 124.62 | 125.52 | 125.88 | 0.75 | 1,208.81 | 111,137 | 2.08 | 50,044 | 2.64 | 0.63 | 0.18 |
| 21 | 23-Apr | 128.81 | 133.20 | 121.60 | 124.58 | 124.97 | -2.12 | 1,199.75 | 279,264 | 5.24 | 108,353 | 5.73 | 1.35 | 0.39 |
| 22 | 22-Apr | 126.09 | 134.49 | 126.09 | 127.28 | 130.67 | 0.94 | 1,225.75 | 379,145 | 7.11 | 128,665 | 6.80 | 1.68 | 0.46 |
| 23 | 21-Apr | 130.92 | 131.60 | 124.75 | 126.09 | 127.39 | -3.22 | 1,214.29 | 251,774 | 4.72 | 129,288 | 6.83 | 1.65 | 0.47 |
| 24 | 17-Apr | 123.00 | 132.60 | 120.10 | 130.29 | 127.46 | 6.44 | 1,254.74 | 485,119 | 9.10 | 192,225 | 10.16 | 2.45 | 0.69 |
| 25 | 16-Apr | 121.90 | 126.01 | 121.21 | 122.41 | 123.44 | 0.81 | 1,178.85 | 163,157 | 3.06 | 79,388 | 4.20 | 0.98 | 0.29 |
| 26 | 15-Apr | 120.45 | 123.54 | 117.61 | 121.43 | 121.01 | 3.64 | 1,169.42 | 149,131 | 2.80 | 66,666 | 3.52 | 0.81 | 0.24 |
| 27 | 11-Apr | 120.00 | 120.00 | 116.00 | 117.16 | 117.49 | 1.34 | 1,128.30 | 77,404 | 1.45 | 33,898 | 1.79 | 0.40 | 0.12 |
| 28 | 09-Apr | 116.90 | 116.90 | 113.54 | 115.61 | 115.27 | -0.85 | 1,113.37 | 53,311 | 1.00 | 18,922 | 1.00 | 0.22 | 0.07 |
| 29 | 08-Apr | 115.00 | 118.50 | 111.78 | 116.60 | 114.55 | 6.11 | 1,122.90 | 122,766 | 2.30 | 50,089 | 2.65 | 0.57 | 0.18 |
| 30 | 07-Apr | 104.99 | 113.00 | 100.30 | 109.89 | 107.52 | -5.15 | 1,058.28 | 195,920 | 3.67 | 77,912 | 4.12 | 0.84 | 0.28 |
| 31 | 04-Apr | 119.80 | 119.80 | 113.52 | 115.86 | 115.83 | -3.25 | 1,115.78 | 139,080 | 2.61 | 69,422 | 3.67 | 0.80 | 0.25 |
| 32 | 03-Apr | 116.00 | 122.64 | 114.11 | 119.75 | 119.96 | 1.78 | 1,153.24 | 147,501 | 2.77 | 54,122 | 2.86 | 0.65 | 0.19 |
| 33 | 02-Apr | 118.50 | 118.95 | 114.02 | 117.66 | 116.93 | 0.27 | 1,133.11 | 99,323 | 1.86 | 42,630 | 2.25 | 0.50 | 0.15 |
| 34 | 01-Apr | 112.44 | 118.88 | 112.44 | 117.34 | 116.95 | 2.53 | 1,130.03 | 97,702 | 1.83 | 36,010 | 1.90 | 0.42 | 0.13 |
| 35 | 28-Mar | 118.00 | 121.59 | 113.80 | 114.45 | 116.53 | -2.19 | 1,102.20 | 222,049 | 4.17 | 115,209 | 6.09 | 1.34 | 0.41 |
| 36 | 27-Mar | 117.44 | 120.00 | 115.33 | 117.01 | 117.53 | -0.86 | 1,126.85 | 202,066 | 3.79 | 93,102 | 4.92 | 1.09 | 0.33 |
| 37 | 26-Mar | 119.15 | 121.99 | 116.34 | 118.03 | 118.94 | -1.71 | 1,136.67 | 170,701 | 3.20 | 82,632 | 4.37 | 0.98 | 0.30 |
| 38 | 25-Mar | 126.65 | 129.01 | 119.50 | 120.08 | 122.81 | -4.18 | 1,156.42 | 293,036 | 5.50 | 143,491 | 7.58 | 1.76 | 0.52 |
| 39 | 24-Mar | 122.64 | 128.72 | 122.59 | 125.32 | 125.76 | 2.91 | 1,206.88 | 346,895 | 6.51 | 128,701 | 6.80 | 1.62 | 0.46 |
| 40 | 21-Mar | 120.11 | 128.60 | 119.63 | 121.78 | 124.70 | -0.14 | 1,172.79 | 606,845 | 11.38 | 200,380 | 10.59 | 2.50 | 0.72 |
| 41 | 20-Mar | 116.85 | 122.95 | 116.85 | 121.95 | 120.41 | 4.89 | 1,174.42 | 356,315 | 6.68 | 145,044 | 7.66 | 1.75 | 0.52 |
| 42 | 19-Mar | 117.60 | 123.36 | 112.80 | 116.26 | 118.36 | -0.82 | 1,119.63 | 375,529 | 7.04 | 171,340 | 9.05 | 2.03 | 0.62 |
| 43 | 18-Mar | 112.20 | 120.59 | 112.20 | 117.22 | 117.03 | 4.74 | 1,128.87 | 223,452 | 4.19 | 100,510 | 5.31 | 1.18 | 0.36 |
| 44 | 17-Mar | 116.90 | 116.90 | 111.00 | 111.92 | 113.19 | -2.30 | 1,077.83 | 173,663 | 3.26 | 85,531 | 4.52 | 0.97 | 0.31 |
| 45 | 13-Mar | 120.48 | 120.48 | 113.41 | 114.55 | 115.87 | -3.04 | 1,103.16 | 290,780 | 5.45 | 109,444 | 5.78 | 1.27 | 0.39 |
| 46 | 12-Mar | 120.00 | 121.86 | 117.53 | 118.14 | 118.84 | -0.40 | 1,137.73 | 125,944 | 2.36 | 43,301 | 2.29 | 0.51 | 0.16 |
| 47 | 11-Mar | 116.10 | 122.25 | 114.35 | 118.61 | 117.50 | -0.68 | 1,142.26 | 153,018 | 2.87 | 60,192 | 3.18 | 0.71 | 0.22 |
| 48 | 10-Mar | 126.70 | 129.44 | 117.01 | 119.42 | 122.47 | -4.68 | 1,150.06 | 634,993 | 11.91 | 221,391 | 11.70 | 2.71 | 0.80 |
| 49 | 07-Mar | 118.00 | 127.22 | 117.28 | 125.28 | 123.01 | 6.89 | 1,206.49 | 601,447 | 11.28 | 180,575 | 9.54 | 2.22 | 0.65 |
| 50 | 06-Mar | 116.00 | 124.40 | 115.02 | 117.20 | 118.44 | 8.90 | 1,128.68 | 1,035,866 | 19.43 | 207,305 | 10.96 | 2.46 | 0.75 |
| 51 | 05-Mar | 105.35 | 116.28 | 104.15 | 107.62 | 110.65 | 0.65 | 1,036.42 | 266,811 | 5.00 | 100,426 | 5.31 | 1.11 | 0.36 |
| 52 | 04-Mar | 102.80 | 110.48 | 101.06 | 106.93 | 106.89 | 2.97 | 1,029.78 | 165,608 | 3.11 | 64,319 | 3.40 | 0.69 | 0.23 |
| 53 | 03-Mar | 105.00 | 108.27 | 100.71 | 103.85 | 104.27 | -0.87 | 1,000.12 | 211,992 | 3.98 | 74,697 | 3.95 | 0.78 | 0.27 |
| 54 | 28-Feb | 106.01 | 108.91 | 103.74 | 104.76 | 104.95 | -2.49 | 1,008.88 | 475,968 | 8.93 | 227,401 | 12.02 | 2.39 | 0.82 |
| 55 | 27-Feb | 113.80 | 113.80 | 106.00 | 107.43 | 108.87 | -5.25 | 1,034.59 | 173,662 | 3.26 | 91,444 | 4.83 | 1.00 | 0.33 |
| 56 | 25-Feb | 114.20 | 116.59 | 113.00 | 113.38 | 114.16 | -0.41 | 1,091.89 | 68,444 | 1.28 | 30,716 | 1.62 | 0.35 | 0.11 |
| 57 | 24-Feb | 115.00 | 117.36 | 111.83 | 113.85 | 114.68 | -2.59 | 1,096.42 | 101,612 | 1.91 | 43,943 | 2.32 | 0.50 | 0.16 |
| 58 | 21-Feb | 117.65 | 121.51 | 116.01 | 116.88 | 118.60 | -1.66 | 1,125.60 | 232,925 | 4.37 | 100,670 | 5.32 | 1.19 | 0.36 |
| 59 | 20-Feb | 115.70 | 123.01 | 115.70 | 118.85 | 118.70 | 3.77 | 1,144.57 | 538,386 | 10.10 | 185,589 | 9.81 | 2.20 | 0.67 |
| 60 | 19-Feb | 103.95 | 117.41 | 103.94 | 114.53 | 113.53 | 10.82 | 1,102.97 | 929,212 | 17.43 | 427,828 | 22.61 | 4.86 | 1.54 |
| 61 | 18-Feb | 107.01 | 111.11 | 101.91 | 103.35 | 105.22 | -4.63 | 995.30 | 149,302 | 2.80 | 72,115 | 3.81 | 0.76 | 0.26 |
| 62 | 17-Feb | 108.54 | 111.89 | 104.71 | 108.37 | 108.45 | -0.16 | 1,043.64 | 294,791 | 5.53 | 113,427 | 5.99 | 1.23 | 0.41 |
| 63 | 14-Feb | 113.20 | 113.65 | 105.00 | 108.54 | 109.15 | -4.46 | 1,045.28 | 249,996 | 4.69 | 116,092 | 6.13 | 1.27 | 0.42 |
| 64 | 13-Feb | 112.00 | 117.61 | 109.21 | 113.61 | 114.46 | 3.66 | 1,094.11 | 334,558 | 6.28 | 104,952 | 5.55 | 1.20 | 0.38 |
| 65 | 12-Feb | 116.67 | 119.77 | 108.00 | 109.60 | 111.82 | -6.06 | 1,055.49 | 671,192 | 12.59 | 324,961 | 17.17 | 3.63 | 1.17 |
| 66 | 11-Feb | 126.29 | 126.29 | 113.50 | 116.67 | 118.61 | -6.25 | 1,123.58 | 426,724 | 8.00 | 171,394 | 9.06 | 2.03 | 0.62 |
| 67 | 10-Feb | 137.99 | 137.99 | 121.24 | 124.45 | 125.66 | -11.86 | 1,198.50 | 610,889 | 11.46 | 300,921 | 15.90 | 3.78 | 1.08 |
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