| 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: 283.8; Drift%: 3.6 |
| Industry: Construction | Face Value: 2 | Low52 Price: 240.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 256,539,165 | Low52 Date: 09-May-2025 | SHP: 56.07 / 7.1 / 26.26 / 10.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.38 | ||||
| High/Low Price | Quarter: 338.8 / 244.0 | Month: 281.0 / 244.0 | Week: 282.0 / 252.25 | Day: 297.8 / 292.1 | Float67: 1.04 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 295.15 | 297.80 | 292.10 | 294.40 | 295.44 | -0.29 | 7,552.51 | 348,596 | 1.89 | 186,587 | 2.60 | 5.51 | 0.69 |
| 2 | 21-May | 289.00 | 296.50 | 286.10 | 295.25 | 293.27 | 1.92 | 7,574.32 | 487,768 | 2.64 | 243,018 | 3.39 | 7.13 | 0.90 |
| 3 | 20-May | 296.40 | 297.95 | 286.40 | 289.70 | 292.54 | -1.29 | 7,431.94 | 782,710 | 4.24 | 353,743 | 4.93 | 10.35 | 1.30 |
| 4 | 19-May | 286.05 | 298.75 | 283.80 | 293.50 | 292.06 | 4.75 | 7,529.42 | 2,256,557 | 12.22 | 958,858 | 13.36 | 28.00 | 3.61 |
| 5 | 16-May | 265.95 | 282.00 | 265.95 | 280.20 | 276.23 | 5.70 | 7,188.23 | 1,096,187 | 5.94 | 511,785 | 7.13 | 14.14 | 1.93 |
| 6 | 15-May | 261.90 | 268.80 | 260.00 | 265.10 | 265.43 | 1.98 | 6,800.85 | 818,938 | 4.43 | 477,194 | 6.65 | 12.67 | 1.80 |
| 7 | 14-May | 262.00 | 265.65 | 259.40 | 259.95 | 260.63 | -0.15 | 6,668.74 | 1,011,129 | 5.47 | 763,377 | 10.63 | 19.90 | 2.87 |
| 8 | 13-May | 259.00 | 265.25 | 257.70 | 260.35 | 260.65 | 0.52 | 6,679.00 | 979,730 | 5.30 | 575,686 | 8.02 | 15.01 | 2.17 |
| 9 | 12-May | 253.80 | 262.45 | 252.25 | 259.00 | 258.81 | 5.26 | 6,644.00 | 536,386 | 2.90 | 268,705 | 3.74 | 6.95 | 1.01 |
| 10 | 09-May | 240.00 | 247.60 | 240.00 | 246.05 | 242.92 | -0.71 | 6,312.15 | 346,088 | 1.87 | 152,648 | 2.13 | 3.71 | 0.57 |
| 11 | 08-May | 251.65 | 256.50 | 246.95 | 247.80 | 252.19 | -0.88 | 6,357.04 | 366,219 | 1.98 | 152,369 | 2.12 | 3.84 | 0.57 |
| 12 | 07-May | 252.00 | 256.60 | 249.25 | 250.00 | 251.54 | -1.75 | 6,413.00 | 679,571 | 3.68 | 279,368 | 3.89 | 7.03 | 1.05 |
| 13 | 06-May | 263.15 | 267.20 | 253.30 | 254.45 | 258.47 | -3.65 | 6,527.64 | 229,368 | 1.24 | 134,500 | 1.87 | 3.48 | 0.51 |
| 14 | 05-May | 263.10 | 267.05 | 262.80 | 264.10 | 264.43 | -0.06 | 6,775.20 | 228,943 | 1.24 | 108,129 | 1.51 | 2.86 | 0.41 |
| 15 | 02-May | 264.00 | 271.00 | 262.05 | 264.25 | 265.35 | -0.45 | 6,779.05 | 413,667 | 2.24 | 217,741 | 3.03 | 5.78 | 0.82 |
| 16 | 30-Apr | 272.15 | 272.60 | 264.30 | 265.45 | 267.69 | -2.44 | 6,809.83 | 378,837 | 2.05 | 206,199 | 2.87 | 5.52 | 0.78 |
| 17 | 29-Apr | 276.05 | 279.95 | 270.15 | 272.10 | 273.79 | -1.18 | 6,980.43 | 208,150 | 1.13 | 94,275 | 1.31 | 2.58 | 0.35 |
| 18 | 28-Apr | 270.35 | 276.20 | 268.60 | 275.35 | 273.18 | 0.20 | 7,063.81 | 220,167 | 1.19 | 71,779 | 1.00 | 1.96 | 0.27 |
| 19 | 25-Apr | 282.00 | 282.80 | 269.85 | 274.80 | 275.43 | -2.40 | 7,049.70 | 485,042 | 2.63 | 181,852 | 2.53 | 5.01 | 0.68 |
| 20 | 24-Apr | 280.00 | 283.90 | 279.60 | 281.55 | 281.94 | 0.25 | 7,222.86 | 255,398 | 1.38 | 102,777 | 1.43 | 2.90 | 0.39 |
| 21 | 23-Apr | 286.10 | 288.70 | 276.30 | 280.85 | 282.49 | 0.63 | 7,204.90 | 833,193 | 4.51 | 255,826 | 3.56 | 7.23 | 0.96 |
| 22 | 22-Apr | 279.45 | 284.90 | 278.00 | 279.10 | 281.62 | 0.13 | 7,160.01 | 402,017 | 2.18 | 181,431 | 2.53 | 5.11 | 0.68 |
| 23 | 21-Apr | 280.00 | 280.85 | 274.00 | 278.75 | 277.15 | 0.80 | 7,151.03 | 690,171 | 3.74 | 332,393 | 4.63 | 9.21 | 1.25 |
| 24 | 17-Apr | 272.00 | 279.85 | 269.75 | 276.55 | 276.62 | 1.10 | 7,094.59 | 643,653 | 3.48 | 281,360 | 3.92 | 7.78 | 1.06 |
| 25 | 16-Apr | 273.00 | 276.70 | 269.25 | 273.55 | 273.32 | 0.81 | 7,017.63 | 309,609 | 1.68 | 128,758 | 1.79 | 3.52 | 0.48 |
| 26 | 15-Apr | 262.50 | 274.80 | 261.55 | 271.35 | 269.96 | 4.29 | 6,961.19 | 762,373 | 4.13 | 426,837 | 5.95 | 11.52 | 1.61 |
| 27 | 11-Apr | 261.00 | 263.40 | 257.00 | 260.20 | 259.50 | 1.26 | 6,675.15 | 290,290 | 1.57 | 130,443 | 1.82 | 3.38 | 0.49 |
| 28 | 09-Apr | 259.95 | 260.05 | 255.65 | 256.95 | 257.37 | -1.59 | 6,591.77 | 184,693 | 1.00 | 80,636 | 1.12 | 2.08 | 0.30 |
| 29 | 08-Apr | 265.00 | 268.80 | 254.05 | 261.10 | 260.24 | -0.55 | 6,698.24 | 760,152 | 4.12 | 416,999 | 5.81 | 10.85 | 1.57 |
| 30 | 07-Apr | 249.10 | 265.60 | 248.60 | 262.55 | 255.35 | -2.25 | 6,735.44 | 470,717 | 2.55 | 167,061 | 2.33 | 4.27 | 0.63 |
| 31 | 04-Apr | 272.00 | 272.50 | 261.20 | 268.60 | 266.90 | -1.67 | 6,890.64 | 516,412 | 2.80 | 223,717 | 3.12 | 5.97 | 0.84 |
| 32 | 03-Apr | 261.05 | 277.00 | 261.05 | 273.15 | 272.74 | 3.06 | 7,007.37 | 603,739 | 3.27 | 249,237 | 3.47 | 6.80 | 0.94 |
| 33 | 02-Apr | 260.55 | 265.80 | 255.15 | 265.05 | 262.33 | 1.22 | 6,799.57 | 243,662 | 1.32 | 93,493 | 1.30 | 2.45 | 0.35 |
| 34 | 01-Apr | 252.50 | 262.90 | 252.50 | 261.85 | 259.86 | 3.42 | 6,717.48 | 357,825 | 1.94 | 126,439 | 1.76 | 3.29 | 0.48 |
| 35 | 28-Mar | 260.90 | 266.30 | 252.00 | 253.20 | 257.98 | -2.58 | 6,495.57 | 501,829 | 2.72 | 279,181 | 3.89 | 7.20 | 1.05 |
| 36 | 27-Mar | 262.55 | 265.00 | 257.15 | 259.90 | 261.38 | -0.52 | 6,667.45 | 700,141 | 3.79 | 394,662 | 5.50 | 10.32 | 1.48 |
| 37 | 26-Mar | 268.20 | 270.45 | 259.80 | 261.25 | 264.77 | -3.08 | 6,702.09 | 432,436 | 2.34 | 239,635 | 3.34 | 6.34 | 0.90 |
| 38 | 25-Mar | 275.95 | 276.80 | 266.15 | 269.55 | 270.04 | -1.70 | 6,915.01 | 622,419 | 3.37 | 337,398 | 4.70 | 9.11 | 1.27 |
| 39 | 24-Mar | 276.10 | 281.00 | 273.10 | 274.20 | 276.24 | 0.15 | 7,034.30 | 489,132 | 2.65 | 287,441 | 4.00 | 7.94 | 1.08 |
| 40 | 21-Mar | 272.00 | 278.00 | 269.60 | 273.80 | 274.98 | 1.60 | 7,024.04 | 585,159 | 3.17 | 350,928 | 4.89 | 9.65 | 1.32 |
| 41 | 20-Mar | 270.20 | 272.30 | 264.20 | 269.50 | 268.22 | 1.24 | 6,913.73 | 565,298 | 3.06 | 299,644 | 4.17 | 8.04 | 1.13 |
| 42 | 19-Mar | 263.10 | 269.25 | 261.50 | 266.20 | 264.78 | 2.36 | 6,829.07 | 566,509 | 3.07 | 261,634 | 3.64 | 6.93 | 0.98 |
| 43 | 18-Mar | 258.00 | 261.00 | 257.50 | 260.05 | 259.78 | 1.09 | 6,671.30 | 481,374 | 2.61 | 302,302 | 4.21 | 7.85 | 1.14 |
| 44 | 17-Mar | 257.50 | 262.50 | 253.50 | 257.25 | 257.54 | -0.66 | 6,599.47 | 546,835 | 2.96 | 295,898 | 4.12 | 7.62 | 1.11 |
| 45 | 13-Mar | 260.20 | 262.10 | 256.90 | 258.95 | 259.53 | -0.56 | 6,643.08 | 444,732 | 2.41 | 259,875 | 3.62 | 6.74 | 0.98 |
| 46 | 12-Mar | 254.45 | 261.40 | 254.45 | 260.40 | 259.90 | 2.34 | 6,680.28 | 674,839 | 3.65 | 396,132 | 5.52 | 10.30 | 1.49 |
| 47 | 11-Mar | 255.00 | 259.85 | 250.15 | 254.45 | 255.60 | -1.95 | 6,527.64 | 508,149 | 2.75 | 222,613 | 3.10 | 5.69 | 0.84 |
| 48 | 10-Mar | 268.90 | 272.70 | 257.00 | 259.50 | 262.99 | -4.01 | 6,657.19 | 328,774 | 1.78 | 166,699 | 2.32 | 4.38 | 0.63 |
| 49 | 07-Mar | 266.95 | 275.05 | 266.00 | 270.35 | 271.55 | 0.73 | 6,935.54 | 339,086 | 1.84 | 161,518 | 2.25 | 4.39 | 0.61 |
| 50 | 06-Mar | 270.80 | 276.25 | 267.05 | 268.40 | 270.14 | -1.16 | 6,885.51 | 337,086 | 1.83 | 134,134 | 1.87 | 3.62 | 0.50 |
| 51 | 05-Mar | 252.00 | 274.40 | 251.95 | 271.55 | 264.24 | 7.16 | 6,966.32 | 758,086 | 4.10 | 199,328 | 2.78 | 5.27 | 0.75 |
| 52 | 04-Mar | 252.00 | 259.90 | 249.05 | 253.40 | 254.10 | -0.53 | 6,500.70 | 323,459 | 1.75 | 122,659 | 1.71 | 3.12 | 0.46 |
| 53 | 03-Mar | 259.00 | 261.95 | 244.00 | 254.75 | 250.27 | -1.62 | 6,535.34 | 550,556 | 2.98 | 156,602 | 2.18 | 3.92 | 0.59 |
| 54 | 28-Feb | 270.00 | 272.35 | 257.55 | 258.95 | 263.74 | -5.22 | 6,643.08 | 417,120 | 2.26 | 169,028 | 2.35 | 4.46 | 0.64 |
| 55 | 27-Feb | 276.45 | 277.25 | 268.25 | 273.20 | 271.28 | -1.73 | 7,008.65 | 273,276 | 1.48 | 81,544 | 1.14 | 2.21 | 0.31 |
| 56 | 25-Feb | 272.80 | 284.75 | 270.40 | 278.00 | 279.35 | 1.35 | 7,131.00 | 570,185 | 3.09 | 192,899 | 2.69 | 5.39 | 0.73 |
| 57 | 24-Feb | 265.10 | 276.00 | 261.50 | 274.30 | 270.15 | 1.91 | 7,036.87 | 509,552 | 2.76 | 178,257 | 2.48 | 4.82 | 0.67 |
| 58 | 21-Feb | 259.60 | 272.80 | 259.60 | 269.15 | 267.89 | 3.10 | 6,904.75 | 1,086,002 | 5.88 | 524,405 | 7.31 | 14.05 | 1.97 |
| 59 | 20-Feb | 253.40 | 264.65 | 251.15 | 261.05 | 257.57 | 2.43 | 6,696.95 | 963,712 | 5.22 | 535,975 | 7.47 | 13.81 | 2.02 |
| 60 | 19-Feb | 252.00 | 262.00 | 249.40 | 254.85 | 257.44 | 0.59 | 6,537.90 | 584,541 | 3.16 | 253,611 | 3.53 | 6.53 | 0.95 |
| 61 | 18-Feb | 257.30 | 263.35 | 248.50 | 253.35 | 253.43 | -1.73 | 6,499.42 | 545,159 | 2.95 | 235,471 | 3.28 | 5.97 | 0.89 |
| 62 | 17-Feb | 264.75 | 268.05 | 254.80 | 257.80 | 259.23 | -3.17 | 6,613.58 | 843,844 | 4.57 | 255,851 | 3.56 | 6.63 | 0.96 |
| 63 | 14-Feb | 274.50 | 275.50 | 262.65 | 266.25 | 268.28 | -3.52 | 6,830.36 | 513,826 | 2.78 | 193,695 | 2.70 | 5.20 | 0.73 |
| 64 | 13-Feb | 278.00 | 281.80 | 274.10 | 275.95 | 275.77 | -0.61 | 7,079.20 | 653,772 | 3.54 | 177,754 | 2.48 | 4.90 | 0.67 |
| 65 | 12-Feb | 287.15 | 290.00 | 276.00 | 277.65 | 280.49 | -3.27 | 7,122.81 | 1,131,723 | 6.13 | 409,062 | 5.70 | 11.47 | 1.54 |
| 66 | 11-Feb | 297.00 | 302.95 | 285.10 | 287.05 | 292.64 | -4.40 | 7,363.96 | 1,200,110 | 6.50 | 363,581 | 5.07 | 10.64 | 1.37 |
| 67 | 10-Feb | 320.00 | 324.75 | 296.10 | 300.25 | 311.18 | 2.06 | 7,702.59 | 12,447,300 | 67.39 | 1,013,585 | 14.12 | 31.54 | 3.81 |
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