| Macro-sector: Industrials | Band: 20 | High52 Price: 227.9 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 02-Aug-2024 | Bumper: -; Drift%: - |
| 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 / 0.03 / 4.06 / 28.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 174.8 / 100.71 | Month: 129.44 / 100.71 | Week: 129.01 / 113.8 | Day: 122.64 / 114.11 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 116.00 | 122.64 | 114.11 | 119.75 | 119.96 | 1.78 | 1,153.24 | 147,501 | 1.51 | 54,122 | 1.50 | 0.65 | 0.19 |
| 2 | 02-Apr | 118.50 | 118.95 | 114.02 | 117.66 | 116.93 | 0.27 | 1,133.11 | 99,323 | 1.02 | 42,630 | 1.18 | 0.50 | 0.15 |
| 3 | 01-Apr | 112.44 | 118.88 | 112.44 | 117.34 | 116.95 | 2.53 | 1,130.03 | 97,702 | 1.00 | 36,010 | 1.00 | 0.42 | 0.13 |
| 4 | 28-Mar | 118.00 | 121.59 | 113.80 | 114.45 | 116.53 | -2.19 | 1,102.20 | 222,049 | 2.27 | 115,209 | 3.20 | 1.34 | 0.41 |
| 5 | 27-Mar | 117.44 | 120.00 | 115.33 | 117.01 | 117.53 | -0.86 | 1,126.85 | 202,066 | 2.07 | 93,102 | 2.59 | 1.09 | 0.33 |
| 6 | 26-Mar | 119.15 | 121.99 | 116.34 | 118.03 | 118.94 | -1.71 | 1,136.67 | 170,701 | 1.75 | 82,632 | 2.29 | 0.98 | 0.30 |
| 7 | 25-Mar | 126.65 | 129.01 | 119.50 | 120.08 | 122.81 | -4.18 | 1,156.42 | 293,036 | 3.00 | 143,491 | 3.98 | 1.76 | 0.52 |
| 8 | 24-Mar | 122.64 | 128.72 | 122.59 | 125.32 | 125.76 | 2.91 | 1,206.88 | 346,895 | 3.55 | 128,701 | 3.57 | 1.62 | 0.46 |
| 9 | 21-Mar | 120.11 | 128.60 | 119.63 | 121.78 | 124.70 | -0.14 | 1,172.79 | 606,845 | 6.21 | 200,380 | 5.56 | 2.50 | 0.72 |
| 10 | 20-Mar | 116.85 | 122.95 | 116.85 | 121.95 | 120.41 | 4.89 | 1,174.42 | 356,315 | 3.65 | 145,044 | 4.03 | 1.75 | 0.52 |
| 11 | 19-Mar | 117.60 | 123.36 | 112.80 | 116.26 | 118.36 | -0.82 | 1,119.63 | 375,529 | 3.84 | 171,340 | 4.76 | 2.03 | 0.62 |
| 12 | 18-Mar | 112.20 | 120.59 | 112.20 | 117.22 | 117.03 | 4.74 | 1,128.87 | 223,452 | 2.29 | 100,510 | 2.79 | 1.18 | 0.36 |
| 13 | 17-Mar | 116.90 | 116.90 | 111.00 | 111.92 | 113.19 | -2.30 | 1,077.83 | 173,663 | 1.78 | 85,531 | 2.38 | 0.97 | 0.31 |
| 14 | 13-Mar | 120.48 | 120.48 | 113.41 | 114.55 | 115.87 | -3.04 | 1,103.16 | 290,780 | 2.98 | 109,444 | 3.04 | 1.27 | 0.39 |
| 15 | 12-Mar | 120.00 | 121.86 | 117.53 | 118.14 | 118.84 | -0.40 | 1,137.73 | 125,944 | 1.29 | 43,301 | 1.20 | 0.51 | 0.16 |
| 16 | 11-Mar | 116.10 | 122.25 | 114.35 | 118.61 | 117.50 | -0.68 | 1,142.26 | 153,018 | 1.57 | 60,192 | 1.67 | 0.71 | 0.22 |
| 17 | 10-Mar | 126.70 | 129.44 | 117.01 | 119.42 | 122.47 | -4.68 | 1,150.06 | 634,993 | 6.50 | 221,391 | 6.15 | 2.71 | 0.80 |
| 18 | 07-Mar | 118.00 | 127.22 | 117.28 | 125.28 | 123.01 | 6.89 | 1,206.49 | 601,447 | 6.16 | 180,575 | 5.01 | 2.22 | 0.65 |
| 19 | 06-Mar | 116.00 | 124.40 | 115.02 | 117.20 | 118.44 | 8.90 | 1,128.68 | 1,035,866 | 10.60 | 207,305 | 5.76 | 2.46 | 0.75 |
| 20 | 05-Mar | 105.35 | 116.28 | 104.15 | 107.62 | 110.65 | 0.65 | 1,036.42 | 266,811 | 2.73 | 100,426 | 2.79 | 1.11 | 0.36 |
| 21 | 04-Mar | 102.80 | 110.48 | 101.06 | 106.93 | 106.89 | 2.97 | 1,029.78 | 165,608 | 1.70 | 64,319 | 1.79 | 0.69 | 0.23 |
| 22 | 03-Mar | 105.00 | 108.27 | 100.71 | 103.85 | 104.27 | -0.87 | 1,000.12 | 211,992 | 2.17 | 74,697 | 2.07 | 0.78 | 0.27 |
| 23 | 28-Feb | 106.01 | 108.91 | 103.74 | 104.76 | 104.95 | -2.49 | 1,008.88 | 475,968 | 4.87 | 227,401 | 6.31 | 2.39 | 0.82 |
| 24 | 27-Feb | 113.80 | 113.80 | 106.00 | 107.43 | 108.87 | -5.25 | 1,034.59 | 173,662 | 1.78 | 91,444 | 2.54 | 1.00 | 0.33 |
| 25 | 25-Feb | 114.20 | 116.59 | 113.00 | 113.38 | 114.16 | -0.41 | 1,091.89 | 68,444 | 0.70 | 30,716 | 0.85 | 0.35 | 0.11 |
| 26 | 24-Feb | 115.00 | 117.36 | 111.83 | 113.85 | 114.68 | -2.59 | 1,096.42 | 101,612 | 1.04 | 43,943 | 1.22 | 0.50 | 0.16 |
| 27 | 21-Feb | 117.65 | 121.51 | 116.01 | 116.88 | 118.60 | -1.66 | 1,125.60 | 232,925 | 2.38 | 100,670 | 2.80 | 1.19 | 0.36 |
| 28 | 20-Feb | 115.70 | 123.01 | 115.70 | 118.85 | 118.70 | 3.77 | 1,144.57 | 538,386 | 5.51 | 185,589 | 5.15 | 2.20 | 0.67 |
| 29 | 19-Feb | 103.95 | 117.41 | 103.94 | 114.53 | 113.53 | 10.82 | 1,102.97 | 929,212 | 9.51 | 427,828 | 11.88 | 4.86 | 1.54 |
| 30 | 18-Feb | 107.01 | 111.11 | 101.91 | 103.35 | 105.22 | -4.63 | 995.30 | 149,302 | 1.53 | 72,115 | 2.00 | 0.76 | 0.26 |
| 31 | 17-Feb | 108.54 | 111.89 | 104.71 | 108.37 | 108.45 | -0.16 | 1,043.64 | 294,791 | 3.02 | 113,427 | 3.15 | 1.23 | 0.41 |
| 32 | 14-Feb | 113.20 | 113.65 | 105.00 | 108.54 | 109.15 | -4.46 | 1,045.28 | 249,996 | 2.56 | 116,092 | 3.22 | 1.27 | 0.42 |
| 33 | 13-Feb | 112.00 | 117.61 | 109.21 | 113.61 | 114.46 | 3.66 | 1,094.11 | 334,558 | 3.42 | 104,952 | 2.91 | 1.20 | 0.38 |
| 34 | 12-Feb | 116.67 | 119.77 | 108.00 | 109.60 | 111.82 | -6.06 | 1,055.49 | 671,192 | 6.87 | 324,961 | 9.02 | 3.63 | 1.17 |
| 35 | 11-Feb | 126.29 | 126.29 | 113.50 | 116.67 | 118.61 | -6.25 | 1,123.58 | 426,724 | 4.37 | 171,394 | 4.76 | 2.03 | 0.62 |
| 36 | 10-Feb | 137.99 | 137.99 | 121.24 | 124.45 | 125.66 | -11.86 | 1,198.50 | 610,889 | 6.25 | 300,921 | 8.36 | 3.78 | 1.08 |
| 37 | 07-Feb | 146.80 | 149.25 | 139.97 | 141.19 | 144.12 | -3.32 | 1,359.71 | 136,308 | 1.40 | 69,915 | 1.94 | 1.01 | 0.25 |
| 38 | 06-Feb | 145.90 | 147.00 | 144.01 | 146.04 | 145.63 | 0.81 | 1,406.42 | 68,645 | 0.70 | 37,161 | 1.03 | 0.54 | 0.13 |
| 39 | 05-Feb | 147.65 | 149.79 | 143.00 | 144.86 | 147.05 | -0.52 | 1,395.06 | 60,174 | 0.62 | 17,175 | 0.48 | 0.25 | 0.06 |
| 40 | 04-Feb | 148.50 | 149.90 | 143.54 | 145.61 | 145.10 | 1.01 | 1,402.28 | 128,325 | 1.31 | 71,192 | 1.98 | 1.03 | 0.26 |
| 41 | 03-Feb | 147.99 | 147.99 | 140.55 | 144.15 | 143.09 | -0.87 | 1,388.22 | 65,757 | 0.67 | 28,349 | 0.79 | 0.41 | 0.10 |
| 42 | 01-Feb | 145.55 | 159.89 | 143.00 | 145.42 | 150.62 | 1.39 | 1,400.45 | 292,106 | 2.99 | 108,039 | 3.00 | 1.63 | 0.39 |
| 43 | 31-Jan | 142.51 | 145.00 | 141.31 | 143.42 | 143.24 | 1.64 | 1,381.19 | 87,969 | 0.90 | 43,060 | 1.20 | 0.62 | 0.15 |
| 44 | 30-Jan | 143.90 | 147.75 | 138.00 | 141.11 | 143.48 | -1.24 | 1,358.94 | 75,231 | 0.77 | 26,488 | 0.74 | 0.38 | 0.10 |
| 45 | 29-Jan | 139.65 | 145.48 | 139.58 | 142.88 | 143.35 | 2.47 | 1,375.99 | 64,772 | 0.66 | 29,905 | 0.83 | 0.43 | 0.11 |
| 46 | 28-Jan | 136.51 | 144.52 | 132.40 | 139.43 | 137.42 | 0.85 | 1,342.76 | 133,808 | 1.37 | 61,067 | 1.70 | 0.84 | 0.22 |
| 47 | 27-Jan | 143.99 | 143.99 | 135.31 | 138.25 | 138.56 | -4.55 | 1,331.40 | 92,900 | 0.95 | 44,553 | 1.24 | 0.62 | 0.16 |
| 48 | 24-Jan | 151.95 | 151.99 | 143.87 | 144.84 | 146.88 | -3.32 | 1,394.86 | 72,873 | 0.75 | 45,115 | 1.25 | 0.66 | 0.16 |
| 49 | 23-Jan | 152.39 | 152.39 | 148.61 | 149.81 | 150.16 | -1.23 | 1,442.73 | 61,784 | 0.63 | 30,422 | 0.84 | 0.46 | 0.11 |
| 50 | 22-Jan | 154.37 | 156.01 | 148.03 | 151.65 | 152.18 | -2.93 | 1,460.45 | 107,873 | 1.10 | 44,894 | 1.25 | 0.68 | 0.16 |
| 51 | 21-Jan | 154.95 | 159.00 | 152.01 | 156.09 | 155.56 | 0.40 | 1,503.21 | 93,150 | 0.95 | 41,993 | 1.17 | 0.65 | 0.15 |
| 52 | 20-Jan | 151.85 | 159.79 | 150.61 | 155.46 | 154.90 | 3.78 | 1,497.14 | 143,046 | 1.46 | 60,055 | 1.67 | 0.93 | 0.22 |
| 53 | 17-Jan | 149.30 | 152.00 | 147.51 | 149.59 | 148.68 | 0.72 | 1,440.61 | 267,438 | 2.74 | 229,141 | 6.36 | 3.41 | 0.82 |
| 54 | 16-Jan | 145.19 | 153.00 | 145.19 | 148.51 | 149.37 | 3.04 | 1,430.21 | 122,771 | 1.26 | 59,051 | 1.64 | 0.88 | 0.21 |
| 55 | 15-Jan | 145.00 | 148.00 | 141.95 | 143.99 | 144.09 | -0.74 | 1,386.68 | 175,137 | 1.79 | 136,426 | 3.79 | 1.97 | 0.49 |
| 56 | 14-Jan | 141.00 | 147.00 | 139.85 | 145.05 | 143.62 | 3.97 | 1,396.89 | 170,089 | 1.74 | 68,839 | 1.91 | 0.99 | 0.25 |
| 57 | 13-Jan | 146.10 | 152.20 | 137.30 | 139.29 | 143.81 | -7.37 | 1,341.42 | 175,649 | 1.80 | 96,426 | 2.68 | 1.39 | 0.35 |
| 58 | 10-Jan | 157.85 | 159.39 | 148.00 | 149.56 | 152.21 | -4.49 | 1,440.32 | 143,979 | 1.47 | 72,630 | 2.02 | 1.11 | 0.26 |
| 59 | 09-Jan | 161.50 | 163.99 | 155.10 | 156.27 | 158.21 | -2.98 | 1,504.94 | 107,710 | 1.10 | 63,041 | 1.75 | 1.00 | 0.23 |
| 60 | 08-Jan | 166.00 | 166.36 | 159.10 | 160.93 | 162.21 | -2.32 | 1,549.82 | 123,177 | 1.26 | 55,296 | 1.54 | 0.90 | 0.20 |
| 61 | 07-Jan | 161.05 | 167.90 | 160.04 | 164.67 | 164.85 | 3.63 | 1,585.83 | 184,508 | 1.89 | 60,936 | 1.69 | 1.00 | 0.22 |
| 62 | 06-Jan | 171.64 | 173.60 | 157.00 | 158.69 | 164.27 | -7.54 | 1,528.25 | 268,007 | 2.74 | 131,110 | 3.64 | 2.15 | 0.47 |
| 63 | 03-Jan | 162.00 | 174.80 | 161.50 | 170.66 | 170.46 | 5.47 | 1,643.52 | 504,163 | 5.16 | 218,059 | 6.06 | 3.72 | 0.78 |
| 64 | 02-Jan | 162.00 | 163.54 | 158.43 | 161.33 | 160.87 | 0.09 | 1,553.67 | 128,650 | 1.32 | 53,468 | 1.48 | 0.86 | 0.19 |
| 65 | 01-Jan | 161.79 | 163.45 | 158.00 | 161.18 | 161.68 | 0.81 | 1,552.22 | 100,177 | 1.03 | 47,097 | 1.31 | 0.76 | 0.17 |
| 66 | 31-Dec | 157.10 | 160.87 | 153.16 | 159.87 | 158.04 | 1.85 | 1,539.61 | 178,473 | 1.83 | 63,423 | 1.76 | 1.00 | 0.23 |
| 67 | 30-Dec | 160.51 | 164.88 | 155.70 | 156.91 | 158.30 | -2.16 | 1,511.10 | 132,735 | 1.36 | 70,236 | 1.95 | 1.11 | 0.25 |
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