| Macro-sector: Industrials | Band: 5 | High52 Price: 496.8 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: | Bumper: 183.25; Drift%: -4.92 |
| Industry: Construction | Face Value: 10 | Low52 Price: 96.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 17,760,000 | Low52 Date: | SHP: 71.16 / 0.04 / 0.04 / 28.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 242.3 / 153.25 | Month: 189.0 / 153.25 | Week: 184.0 / 175.25 | Day: 189.9 / 174.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 184.00 | 189.90 | 174.40 | 174.65 | 177.04 | -4.85 | 310.18 | 28,400 | 10.14 | 20,000 | 8.33 | 0.35 | 0.39 |
| 2 | 20-May | 180.00 | 185.00 | 177.15 | 183.55 | 181.48 | 0.99 | 325.98 | 21,200 | 7.57 | 16,000 | 6.66 | 0.29 | 0.31 |
| 3 | 19-May | 184.50 | 184.50 | 172.85 | 181.75 | 180.04 | -0.11 | 322.79 | 16,400 | 5.86 | 14,800 | 6.16 | 0.27 | 0.29 |
| 4 | 16-May | 180.70 | 184.00 | 180.55 | 181.95 | 182.65 | 0.94 | 323.14 | 7,600 | 2.71 | 6,400 | 2.67 | 0.12 | 0.13 |
| 5 | 15-May | 180.25 | 183.95 | 180.05 | 180.25 | 180.77 | -0.50 | 320.12 | 2,800 | 1.00 | 2,400 | 1.00 | 0.04 | 0.05 |
| 6 | 14-May | 177.70 | 181.40 | 177.00 | 181.15 | 178.64 | 1.94 | 321.72 | 6,800 | 2.43 | 6,000 | 2.50 | 0.11 | 0.12 |
| 7 | 13-May | 181.95 | 181.95 | 175.25 | 177.70 | 178.01 | 0.99 | 315.60 | 5,600 | 2.00 | 4,800 | 2.00 | 0.09 | 0.09 |
| 8 | 12-May | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 4.98 | 312.49 | 9,200 | 3.28 | 8,800 | 3.67 | 0.15 | 0.17 |
| 9 | 09-May | 167.10 | 175.90 | 167.10 | 167.60 | 170.45 | -3.95 | 297.66 | 20,000 | 7.14 | 14,800 | 6.16 | 0.25 | 0.29 |
| 10 | 08-May | 178.60 | 181.00 | 173.50 | 174.50 | 177.96 | -2.30 | 309.91 | 12,000 | 4.28 | 8,800 | 3.67 | 0.16 | 0.17 |
| 11 | 07-May | 180.00 | 180.00 | 173.15 | 178.60 | 176.77 | -2.00 | 317.19 | 10,000 | 3.57 | 6,800 | 2.83 | 0.12 | 0.13 |
| 12 | 06-May | 190.00 | 190.00 | 182.10 | 182.25 | 184.98 | -4.90 | 323.68 | 14,000 | 5.00 | 10,400 | 4.33 | 0.19 | 0.20 |
| 13 | 05-May | 187.35 | 194.85 | 183.25 | 191.65 | 189.65 | 2.30 | 340.37 | 10,400 | 3.71 | 6,800 | 2.83 | 0.13 | 0.13 |
| 14 | 02-May | 178.45 | 187.35 | 178.45 | 187.35 | 182.72 | 4.99 | 332.73 | 14,400 | 5.14 | 12,400 | 5.16 | 0.23 | 0.24 |
| 15 | 30-Apr | 185.60 | 187.00 | 177.25 | 178.45 | 181.16 | -3.90 | 316.93 | 6,000 | 2.14 | 5,200 | 2.17 | 0.09 | 0.10 |
| 16 | 29-Apr | 190.85 | 190.85 | 185.50 | 185.70 | 186.71 | -2.70 | 329.80 | 5,200 | 1.86 | 4,400 | 1.83 | 0.08 | 0.09 |
| 17 | 28-Apr | 200.55 | 200.55 | 190.85 | 190.85 | 192.81 | -5.00 | 338.95 | 21,600 | 7.71 | 15,200 | 6.33 | 0.29 | 0.30 |
| 18 | 25-Apr | 210.00 | 210.00 | 200.55 | 200.90 | 202.89 | -4.83 | 356.80 | 16,400 | 5.86 | 12,800 | 5.33 | 0.26 | 0.25 |
| 19 | 24-Apr | 216.75 | 216.80 | 202.30 | 211.10 | 211.77 | 1.71 | 374.91 | 24,000 | 8.57 | 18,400 | 7.66 | 0.39 | 0.36 |
| 20 | 23-Apr | 206.45 | 207.55 | 200.00 | 207.55 | 205.98 | 4.98 | 368.61 | 40,800 | 14.57 | 25,200 | 10.50 | 0.52 | 0.49 |
| 21 | 22-Apr | 191.00 | 197.70 | 191.00 | 197.70 | 196.19 | 4.99 | 351.12 | 15,600 | 5.57 | 13,200 | 5.50 | 0.26 | 0.26 |
| 22 | 21-Apr | 182.00 | 188.40 | 182.00 | 188.30 | 186.94 | 4.93 | 334.42 | 16,800 | 6.00 | 13,200 | 5.50 | 0.25 | 0.26 |
| 23 | 17-Apr | 182.95 | 182.95 | 178.80 | 179.45 | 180.66 | -2.07 | 318.70 | 3,200 | 1.14 | 3,200 | 1.33 | 0.06 | 0.06 |
| 24 | 16-Apr | 178.00 | 188.50 | 175.25 | 183.25 | 185.49 | -0.60 | 325.45 | 30,000 | 10.71 | 25,200 | 10.50 | 0.47 | 0.49 |
| 25 | 15-Apr | 184.70 | 185.00 | 180.00 | 184.35 | 183.68 | 4.63 | 327.41 | 19,600 | 7.00 | 17,600 | 7.33 | 0.32 | 0.38 |
| 26 | 11-Apr | 186.00 | 187.00 | 175.00 | 176.20 | 180.61 | -1.92 | 312.93 | 10,000 | 3.57 | 9,600 | 4.00 | 0.17 | 0.21 |
| 27 | 09-Apr | 170.00 | 180.00 | 170.00 | 179.65 | 173.54 | 4.60 | 319.06 | 7,200 | 2.57 | 7,200 | 3.00 | 0.12 | 0.16 |
| 28 | 08-Apr | 173.00 | 174.05 | 170.00 | 171.75 | 172.10 | 3.59 | 305.03 | 5,600 | 2.00 | 5,600 | 2.33 | 0.10 | 0.12 |
| 29 | 07-Apr | 165.80 | 172.95 | 165.80 | 165.80 | 166.99 | -4.99 | 294.46 | 11,200 | 4.00 | 10,800 | 4.50 | 0.18 | 0.24 |
| 30 | 04-Apr | 182.20 | 185.15 | 173.30 | 174.50 | 179.54 | -1.08 | 309.91 | 10,800 | 3.86 | 9,200 | 3.83 | 0.17 | 0.20 |
| 31 | 03-Apr | 161.10 | 176.40 | 161.10 | 176.40 | 172.70 | 5.00 | 313.29 | 10,400 | 3.71 | 9,600 | 4.00 | 0.17 | 0.21 |
| 32 | 02-Apr | 152.10 | 168.00 | 152.00 | 168.00 | 163.15 | 5.00 | 298.00 | 9,600 | 3.43 | 8,000 | 3.33 | 0.13 | 0.17 |
| 33 | 01-Apr | 147.00 | 160.90 | 147.00 | 160.00 | 158.76 | 4.40 | 284.00 | 12,400 | 4.43 | 11,600 | 4.83 | 0.18 | 0.25 |
| 34 | 28-Mar | 153.65 | 158.20 | 153.25 | 153.25 | 154.25 | -4.99 | 272.17 | 41,200 | 14.71 | 38,400 | 15.99 | 0.59 | 0.84 |
| 35 | 27-Mar | 161.40 | 164.90 | 161.30 | 161.30 | 161.69 | -4.98 | 286.47 | 21,600 | 7.71 | 19,600 | 8.16 | 0.32 | 0.43 |
| 36 | 26-Mar | 175.10 | 175.10 | 169.75 | 169.75 | 170.22 | -4.98 | 301.48 | 11,600 | 4.14 | 10,800 | 4.50 | 0.18 | 0.24 |
| 37 | 25-Mar | 188.00 | 189.00 | 177.25 | 178.65 | 183.12 | -4.23 | 317.28 | 49,200 | 17.57 | 48,800 | 20.32 | 0.89 | 1.07 |
| 38 | 24-Mar | 186.55 | 186.55 | 183.10 | 186.55 | 186.06 | 4.98 | 331.31 | 21,200 | 7.57 | 20,800 | 8.66 | 0.39 | 0.45 |
| 39 | 21-Mar | 174.25 | 177.70 | 170.80 | 177.70 | 174.23 | 1.98 | 315.60 | 17,600 | 6.28 | 17,200 | 7.16 | 0.30 | 0.38 |
| 40 | 20-Mar | 177.50 | 177.50 | 174.00 | 174.25 | 176.74 | -1.86 | 309.47 | 7,200 | 2.57 | 7,200 | 3.00 | 0.13 | 0.16 |
| 41 | 19-Mar | 177.95 | 177.95 | 174.50 | 177.55 | 176.99 | -0.28 | 315.33 | 26,400 | 9.43 | 26,400 | 11.00 | 0.47 | 0.58 |
| 42 | 18-Mar | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -1.98 | 316.22 | 8,000 | 2.86 | 8,000 | 3.33 | 0.14 | 0.17 |
| 43 | 17-Mar | 185.25 | 185.25 | 181.65 | 181.65 | 181.95 | -2.00 | 322.61 | 4,800 | 1.71 | 4,800 | 2.00 | 0.09 | 0.10 |
| 44 | 13-Mar | 186.50 | 186.50 | 185.35 | 185.35 | 185.83 | -0.03 | 329.18 | 7,600 | 2.71 | 7,600 | 3.17 | 0.14 | 0.17 |
| 45 | 12-Mar | 185.40 | 185.40 | 185.35 | 185.40 | 185.40 | 1.98 | 329.27 | 5,600 | 2.00 | 5,600 | 2.33 | 0.10 | 0.12 |
| 46 | 11-Mar | 178.25 | 181.80 | 178.25 | 181.80 | 179.85 | 1.99 | 322.88 | 9,600 | 3.43 | 9,600 | 4.00 | 0.17 | 0.21 |
| 47 | 10-Mar | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | 1.97 | 316.57 | 13,600 | 4.86 | 13,600 | 5.66 | 0.24 | 0.30 |
| 48 | 07-Mar | 169.10 | 174.80 | 169.10 | 174.80 | 172.39 | 1.98 | 310.44 | 5,600 | 2.00 | 5,600 | 2.33 | 0.10 | 0.12 |
| 49 | 06-Mar | 171.35 | 171.45 | 171.35 | 171.40 | 171.36 | -1.97 | 304.41 | 12,400 | 4.43 | 12,400 | 5.16 | 0.21 | 0.27 |
| 50 | 05-Mar | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -1.99 | 310.53 | 3,200 | 1.14 | 3,200 | 1.33 | 0.06 | 0.07 |
| 51 | 04-Mar | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -1.98 | 316.84 | 2,000 | 0.71 | 2,000 | 0.83 | 0.04 | 0.04 |
| 52 | 03-Mar | 181.70 | 182.00 | 181.70 | 182.00 | 181.80 | -1.83 | 323.00 | 1,200 | 0.43 | 1,200 | 0.50 | 0.02 | 0.03 |
| 53 | 28-Feb | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -1.98 | 329.27 | 400 | 0.14 | 400 | 0.17 | 0.01 | 0.01 |
| 54 | 27-Feb | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | -1.99 | 335.93 | 1,200 | 0.43 | 1,200 | 0.50 | 0.02 | 0.03 |
| 55 | 25-Feb | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.98 | 342.00 | 1,600 | 0.57 | 1,600 | 0.67 | 0.00 | 0.03 |
| 56 | 24-Feb | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | -1.99 | 349.69 | 1,600 | 0.57 | 1,600 | 0.67 | 0.03 | 0.03 |
| 57 | 21-Feb | 207.70 | 207.70 | 200.90 | 200.90 | 202.36 | -2.00 | 356.80 | 7,600 | 2.71 | 7,600 | 3.17 | 0.15 | 0.17 |
| 58 | 20-Feb | 197.85 | 205.00 | 197.85 | 205.00 | 199.79 | 1.56 | 364.00 | 30,000 | 10.71 | 29,600 | 12.33 | 0.59 | 0.65 |
| 59 | 19-Feb | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | 4.99 | 358.49 | 6,400 | 2.28 | 6,400 | 2.67 | 0.13 | 0.14 |
| 60 | 18-Feb | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 5.00 | 341.44 | 12,400 | 4.43 | 12,400 | 5.16 | 0.24 | 0.27 |
| 61 | 17-Feb | 183.00 | 183.10 | 183.00 | 183.10 | 183.07 | 4.99 | 325.19 | 10,800 | 3.86 | 10,800 | 4.50 | 0.20 | 0.24 |
| 62 | 14-Feb | 166.10 | 174.40 | 161.10 | 174.40 | 170.71 | 5.00 | 309.73 | 26,800 | 9.57 | 26,400 | 11.00 | 0.45 | 0.58 |
| 63 | 13-Feb | 160.80 | 168.80 | 160.80 | 166.10 | 166.80 | 3.30 | 294.99 | 8,400 | 3.00 | 6,800 | 2.83 | 0.11 | 0.15 |
| 64 | 12-Feb | 156.50 | 168.95 | 154.20 | 160.80 | 158.72 | -0.92 | 285.58 | 90,800 | 32.42 | 88,800 | 36.98 | 1.41 | 1.94 |
| 65 | 11-Feb | 170.80 | 170.80 | 162.30 | 162.30 | 165.00 | -4.98 | 288.24 | 36,000 | 12.85 | 36,000 | 14.99 | 0.00 | 0.79 |
| 66 | 10-Feb | 176.00 | 176.00 | 170.00 | 170.80 | 171.44 | -4.55 | 303.34 | 6,000 | 2.14 | 5,200 | 2.17 | 0.09 | 0.11 |
| 67 | 07-Feb | 175.00 | 178.95 | 175.00 | 178.95 | 176.13 | 4.01 | 317.82 | 6,400 | 2.28 | 6,400 | 2.67 | 0.11 | 0.14 |
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