| Macro-sector: Industrials | Band: 20 | High52 Price: 574.8 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 27-May-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2 | Low52 Price: 244.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 256,539,165 | Low52 Date: 03-Mar-2025 | SHP: 56.07 / 6.95 / 26.6 / 10.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.02 | ||||
| High/Low Price | Quarter: 338.8 / 244.0 | Month: 281.0 / 244.0 | Week: 281.0 / 252.0 | Day: 277.0 / 261.05 | Float67: 0.98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 261.05 | 277.00 | 261.05 | 273.15 | 272.74 | 3.06 | 7,007.37 | 603,739 | 2.48 | 249,237 | 2.67 | 6.80 | 0.94 |
| 2 | 02-Apr | 260.55 | 265.80 | 255.15 | 265.05 | 262.33 | 1.22 | 6,799.57 | 243,662 | 1.00 | 93,493 | 1.00 | 2.45 | 0.35 |
| 3 | 01-Apr | 252.50 | 262.90 | 252.50 | 261.85 | 259.86 | 3.42 | 6,717.48 | 357,825 | 1.47 | 126,439 | 1.35 | 3.29 | 0.48 |
| 4 | 28-Mar | 260.90 | 266.30 | 252.00 | 253.20 | 257.98 | -2.58 | 6,495.57 | 501,829 | 2.06 | 279,181 | 2.99 | 7.20 | 1.05 |
| 5 | 27-Mar | 262.55 | 265.00 | 257.15 | 259.90 | 261.38 | -0.52 | 6,667.45 | 700,141 | 2.87 | 394,662 | 4.22 | 10.32 | 1.48 |
| 6 | 26-Mar | 268.20 | 270.45 | 259.80 | 261.25 | 264.77 | -3.08 | 6,702.09 | 432,436 | 1.77 | 239,635 | 2.56 | 6.34 | 0.90 |
| 7 | 25-Mar | 275.95 | 276.80 | 266.15 | 269.55 | 270.04 | -1.70 | 6,915.01 | 622,419 | 2.55 | 337,398 | 3.61 | 9.11 | 1.27 |
| 8 | 24-Mar | 276.10 | 281.00 | 273.10 | 274.20 | 276.24 | 0.15 | 7,034.30 | 489,132 | 2.01 | 287,441 | 3.07 | 7.94 | 1.08 |
| 9 | 21-Mar | 272.00 | 278.00 | 269.60 | 273.80 | 274.98 | 1.60 | 7,024.04 | 585,159 | 2.40 | 350,928 | 3.75 | 9.65 | 1.32 |
| 10 | 20-Mar | 270.20 | 272.30 | 264.20 | 269.50 | 268.22 | 1.24 | 6,913.73 | 565,298 | 2.32 | 299,644 | 3.20 | 8.04 | 1.13 |
| 11 | 19-Mar | 263.10 | 269.25 | 261.50 | 266.20 | 264.78 | 2.36 | 6,829.07 | 566,509 | 2.32 | 261,634 | 2.80 | 6.93 | 0.98 |
| 12 | 18-Mar | 258.00 | 261.00 | 257.50 | 260.05 | 259.78 | 1.09 | 6,671.30 | 481,374 | 1.98 | 302,302 | 3.23 | 7.85 | 1.14 |
| 13 | 17-Mar | 257.50 | 262.50 | 253.50 | 257.25 | 257.54 | -0.66 | 6,599.47 | 546,835 | 2.24 | 295,898 | 3.16 | 7.62 | 1.11 |
| 14 | 13-Mar | 260.20 | 262.10 | 256.90 | 258.95 | 259.53 | -0.56 | 6,643.08 | 444,732 | 1.83 | 259,875 | 2.78 | 6.74 | 0.98 |
| 15 | 12-Mar | 254.45 | 261.40 | 254.45 | 260.40 | 259.90 | 2.34 | 6,680.28 | 674,839 | 2.77 | 396,132 | 4.24 | 10.30 | 1.49 |
| 16 | 11-Mar | 255.00 | 259.85 | 250.15 | 254.45 | 255.60 | -1.95 | 6,527.64 | 508,149 | 2.09 | 222,613 | 2.38 | 5.69 | 0.84 |
| 17 | 10-Mar | 268.90 | 272.70 | 257.00 | 259.50 | 262.99 | -4.01 | 6,657.19 | 328,774 | 1.35 | 166,699 | 1.78 | 4.38 | 0.63 |
| 18 | 07-Mar | 266.95 | 275.05 | 266.00 | 270.35 | 271.55 | 0.73 | 6,935.54 | 339,086 | 1.39 | 161,518 | 1.73 | 4.39 | 0.61 |
| 19 | 06-Mar | 270.80 | 276.25 | 267.05 | 268.40 | 270.14 | -1.16 | 6,885.51 | 337,086 | 1.38 | 134,134 | 1.43 | 3.62 | 0.50 |
| 20 | 05-Mar | 252.00 | 274.40 | 251.95 | 271.55 | 264.24 | 7.16 | 6,966.32 | 758,086 | 3.11 | 199,328 | 2.13 | 5.27 | 0.75 |
| 21 | 04-Mar | 252.00 | 259.90 | 249.05 | 253.40 | 254.10 | -0.53 | 6,500.70 | 323,459 | 1.33 | 122,659 | 1.31 | 3.12 | 0.46 |
| 22 | 03-Mar | 259.00 | 261.95 | 244.00 | 254.75 | 250.27 | -1.62 | 6,535.34 | 550,556 | 2.26 | 156,602 | 1.67 | 3.92 | 0.59 |
| 23 | 28-Feb | 270.00 | 272.35 | 257.55 | 258.95 | 263.74 | -5.22 | 6,643.08 | 417,120 | 1.71 | 169,028 | 1.81 | 4.46 | 0.64 |
| 24 | 27-Feb | 276.45 | 277.25 | 268.25 | 273.20 | 271.28 | -1.73 | 7,008.65 | 273,276 | 1.12 | 81,544 | 0.87 | 2.21 | 0.31 |
| 25 | 25-Feb | 272.80 | 284.75 | 270.40 | 278.00 | 279.35 | 1.35 | 7,131.00 | 570,185 | 2.34 | 192,899 | 2.06 | 5.39 | 0.73 |
| 26 | 24-Feb | 265.10 | 276.00 | 261.50 | 274.30 | 270.15 | 1.91 | 7,036.87 | 509,552 | 2.09 | 178,257 | 1.91 | 4.82 | 0.67 |
| 27 | 21-Feb | 259.60 | 272.80 | 259.60 | 269.15 | 267.89 | 3.10 | 6,904.75 | 1,086,002 | 4.46 | 524,405 | 5.61 | 14.05 | 1.97 |
| 28 | 20-Feb | 253.40 | 264.65 | 251.15 | 261.05 | 257.57 | 2.43 | 6,696.95 | 963,712 | 3.96 | 535,975 | 5.73 | 13.81 | 2.02 |
| 29 | 19-Feb | 252.00 | 262.00 | 249.40 | 254.85 | 257.44 | 0.59 | 6,537.90 | 584,541 | 2.40 | 253,611 | 2.71 | 6.53 | 0.95 |
| 30 | 18-Feb | 257.30 | 263.35 | 248.50 | 253.35 | 253.43 | -1.73 | 6,499.42 | 545,159 | 2.24 | 235,471 | 2.52 | 5.97 | 0.89 |
| 31 | 17-Feb | 264.75 | 268.05 | 254.80 | 257.80 | 259.23 | -3.17 | 6,613.58 | 843,844 | 3.46 | 255,851 | 2.74 | 6.63 | 0.96 |
| 32 | 14-Feb | 274.50 | 275.50 | 262.65 | 266.25 | 268.28 | -3.52 | 6,830.36 | 513,826 | 2.11 | 193,695 | 2.07 | 5.20 | 0.73 |
| 33 | 13-Feb | 278.00 | 281.80 | 274.10 | 275.95 | 275.77 | -0.61 | 7,079.20 | 653,772 | 2.68 | 177,754 | 1.90 | 4.90 | 0.67 |
| 34 | 12-Feb | 287.15 | 290.00 | 276.00 | 277.65 | 280.49 | -3.27 | 7,122.81 | 1,131,723 | 4.64 | 409,062 | 4.38 | 11.47 | 1.54 |
| 35 | 11-Feb | 297.00 | 302.95 | 285.10 | 287.05 | 292.64 | -4.40 | 7,363.96 | 1,200,110 | 4.93 | 363,581 | 3.89 | 10.64 | 1.37 |
| 36 | 10-Feb | 320.00 | 324.75 | 296.10 | 300.25 | 311.18 | 2.06 | 7,702.59 | 12,447,300 | 51.08 | 1,013,585 | 10.84 | 31.54 | 3.81 |
| 37 | 07-Feb | 300.70 | 301.50 | 292.85 | 294.20 | 296.13 | -2.15 | 7,547.38 | 286,437 | 1.18 | 117,080 | 1.25 | 3.47 | 0.44 |
| 38 | 06-Feb | 297.40 | 306.20 | 296.70 | 300.65 | 302.81 | 1.09 | 7,712.85 | 360,091 | 1.48 | 125,688 | 1.34 | 3.81 | 0.47 |
| 39 | 05-Feb | 294.00 | 301.20 | 294.00 | 297.40 | 297.57 | 1.40 | 7,629.47 | 390,007 | 1.60 | 203,411 | 2.18 | 6.05 | 0.77 |
| 40 | 04-Feb | 298.00 | 303.85 | 292.65 | 293.30 | 295.61 | -0.48 | 7,524.29 | 568,098 | 2.33 | 367,977 | 3.94 | 10.88 | 1.38 |
| 41 | 03-Feb | 302.00 | 309.40 | 292.15 | 294.70 | 298.18 | -3.39 | 7,560.21 | 382,121 | 1.57 | 198,953 | 2.13 | 5.93 | 0.75 |
| 42 | 01-Feb | 323.00 | 330.00 | 302.20 | 305.05 | 316.71 | -4.37 | 7,825.73 | 907,700 | 3.73 | 391,842 | 4.19 | 12.41 | 1.47 |
| 43 | 31-Jan | 306.00 | 321.00 | 304.00 | 319.00 | 315.84 | 3.79 | 8,183.00 | 391,710 | 1.61 | 172,711 | 1.85 | 5.45 | 0.65 |
| 44 | 30-Jan | 303.60 | 317.00 | 301.05 | 307.35 | 310.59 | 0.69 | 7,884.73 | 294,058 | 1.21 | 107,898 | 1.15 | 3.35 | 0.41 |
| 45 | 29-Jan | 295.10 | 308.20 | 295.10 | 305.25 | 303.57 | 2.74 | 7,830.86 | 257,133 | 1.06 | 78,181 | 0.84 | 2.37 | 0.29 |
| 46 | 28-Jan | 297.20 | 300.75 | 292.65 | 297.10 | 296.48 | -0.32 | 7,621.78 | 413,363 | 1.70 | 209,288 | 2.24 | 6.20 | 0.79 |
| 47 | 27-Jan | 305.00 | 305.70 | 295.90 | 298.05 | 299.07 | -2.50 | 7,646.15 | 280,057 | 1.15 | 117,692 | 1.26 | 3.52 | 0.44 |
| 48 | 24-Jan | 308.20 | 310.30 | 302.00 | 305.70 | 304.94 | -0.50 | 7,842.40 | 209,568 | 0.86 | 68,336 | 0.73 | 2.08 | 0.26 |
| 49 | 23-Jan | 306.50 | 313.45 | 305.35 | 307.25 | 309.54 | -1.25 | 7,882.17 | 198,909 | 0.82 | 82,966 | 0.89 | 2.57 | 0.39 |
| 50 | 22-Jan | 308.00 | 313.60 | 298.55 | 311.10 | 305.44 | 0.45 | 7,980.93 | 357,067 | 1.47 | 121,733 | 1.30 | 3.72 | 0.57 |
| 51 | 21-Jan | 313.00 | 316.35 | 306.35 | 309.70 | 310.44 | -0.60 | 7,945.02 | 311,745 | 1.28 | 108,750 | 1.16 | 3.38 | 0.51 |
| 52 | 20-Jan | 311.80 | 314.00 | 305.30 | 311.55 | 308.99 | 0.72 | 7,992.48 | 297,995 | 1.22 | 93,013 | 0.99 | 2.87 | 0.43 |
| 53 | 17-Jan | 305.00 | 312.10 | 302.05 | 309.30 | 307.76 | 1.42 | 7,934.76 | 262,670 | 1.08 | 95,113 | 1.02 | 2.93 | 0.44 |
| 54 | 16-Jan | 304.05 | 307.85 | 302.10 | 304.90 | 303.93 | 0.85 | 7,821.88 | 458,628 | 1.88 | 322,884 | 3.45 | 9.81 | 1.50 |
| 55 | 15-Jan | 305.50 | 307.95 | 297.00 | 302.30 | 302.88 | -1.14 | 7,755.18 | 1,010,105 | 4.15 | 502,485 | 5.37 | 15.22 | 2.33 |
| 56 | 14-Jan | 285.00 | 309.60 | 280.80 | 305.75 | 295.02 | 8.08 | 7,843.68 | 748,741 | 3.07 | 214,485 | 2.29 | 6.33 | 1.00 |
| 57 | 13-Jan | 293.95 | 298.95 | 279.00 | 281.05 | 288.49 | -5.27 | 7,210.03 | 565,693 | 2.32 | 234,289 | 2.51 | 6.76 | 1.09 |
| 58 | 10-Jan | 303.05 | 305.80 | 292.45 | 295.85 | 296.74 | -3.43 | 7,589.71 | 457,959 | 1.88 | 173,868 | 1.86 | 5.16 | 0.81 |
| 59 | 09-Jan | 307.00 | 310.00 | 303.35 | 306.00 | 306.49 | -0.59 | 7,850.00 | 260,420 | 1.07 | 104,013 | 1.11 | 3.19 | 0.48 |
| 60 | 08-Jan | 312.00 | 312.50 | 305.55 | 307.80 | 307.78 | -1.06 | 7,896.28 | 342,375 | 1.41 | 114,233 | 1.22 | 3.52 | 0.53 |
| 61 | 07-Jan | 314.00 | 314.95 | 306.70 | 311.05 | 310.67 | 0.10 | 7,979.65 | 510,724 | 2.10 | 181,842 | 1.94 | 5.65 | 0.84 |
| 62 | 06-Jan | 325.30 | 325.30 | 309.75 | 310.75 | 314.75 | -3.64 | 7,971.95 | 697,098 | 2.86 | 363,110 | 3.88 | 11.43 | 1.69 |
| 63 | 03-Jan | 321.35 | 326.50 | 317.40 | 322.05 | 321.48 | -2.08 | 8,261.84 | 1,374,934 | 5.64 | 574,999 | 6.15 | 18.49 | 2.67 |
| 64 | 02-Jan | 328.60 | 331.80 | 325.70 | 328.75 | 329.01 | 0.05 | 8,433.73 | 560,604 | 2.30 | 228,486 | 2.44 | 7.52 | 1.06 |
| 65 | 01-Jan | 334.55 | 338.80 | 327.80 | 328.60 | 331.31 | -1.51 | 8,429.88 | 763,180 | 3.13 | 324,914 | 3.48 | 10.76 | 1.51 |
| 66 | 31-Dec | 323.00 | 335.50 | 320.15 | 333.55 | 328.99 | 2.56 | 8,556.86 | 654,419 | 2.69 | 218,895 | 2.34 | 7.20 | 1.02 |
| 67 | 30-Dec | 331.05 | 331.50 | 322.15 | 325.00 | 325.86 | -0.98 | 8,337.00 | 566,324 | 2.32 | 236,500 | 2.53 | 7.71 | 1.10 |
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