| Macro-sector: Industrials | Band: 20 | High52 Price: 745.75 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 02-Aug-2024 | Bumper: 644.0; Drift%: 2.4 |
| Industry: Construction | Face Value: 10 | Low52 Price: 565.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 39,641,791 | Low52 Date: 25-Oct-2024 | SHP: 60.14 / 7.82 / 7.99 / 24.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 693.0 / 609.0 | Month: 640.55 / 610.0 | Week: 669.3 / 636.7 | Day: 674.9 / 658.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 669.00 | 674.90 | 658.00 | 659.85 | 665.94 | -2.08 | 2,615.76 | 80,202 | 2.49 | 45,847 | 2.47 | 3.05 | 0.48 |
| 2 | 21-May | 669.95 | 675.00 | 651.60 | 673.90 | 666.05 | 1.57 | 2,671.46 | 129,201 | 4.00 | 64,337 | 3.46 | 4.29 | 0.67 |
| 3 | 20-May | 674.00 | 676.90 | 661.25 | 663.50 | 670.61 | -0.94 | 2,630.23 | 107,279 | 3.32 | 55,732 | 3.00 | 3.74 | 0.58 |
| 4 | 19-May | 669.75 | 674.20 | 661.50 | 669.80 | 668.96 | 0.22 | 2,655.21 | 153,841 | 4.77 | 75,922 | 4.08 | 5.08 | 0.80 |
| 5 | 16-May | 644.00 | 669.30 | 644.00 | 668.30 | 659.68 | 4.36 | 2,649.26 | 395,158 | 12.24 | 220,064 | 11.84 | 14.52 | 2.31 |
| 6 | 15-May | 641.50 | 642.10 | 638.10 | 640.40 | 640.13 | 0.20 | 2,538.66 | 77,170 | 2.39 | 47,687 | 2.57 | 3.05 | 0.50 |
| 7 | 14-May | 638.00 | 641.40 | 637.95 | 639.10 | 639.97 | 0.13 | 2,533.51 | 81,296 | 2.52 | 60,044 | 3.23 | 3.84 | 0.63 |
| 8 | 13-May | 640.00 | 640.95 | 636.70 | 638.25 | 638.67 | -0.16 | 2,530.14 | 45,475 | 1.41 | 31,456 | 1.69 | 2.01 | 0.33 |
| 9 | 12-May | 641.95 | 641.95 | 637.00 | 639.25 | 639.22 | -0.15 | 2,534.10 | 80,791 | 2.50 | 52,495 | 2.82 | 3.36 | 0.55 |
| 10 | 09-May | 633.55 | 649.25 | 630.75 | 640.20 | 635.79 | 0.35 | 2,537.87 | 125,311 | 3.88 | 83,240 | 4.48 | 5.29 | 0.87 |
| 11 | 08-May | 637.00 | 641.00 | 633.85 | 637.95 | 637.03 | 0.34 | 2,528.95 | 47,579 | 1.47 | 23,871 | 1.28 | 1.52 | 0.25 |
| 12 | 07-May | 633.55 | 640.80 | 633.55 | 635.80 | 636.04 | 0.00 | 2,520.43 | 91,626 | 2.84 | 74,679 | 4.02 | 4.75 | 0.78 |
| 13 | 06-May | 636.45 | 641.90 | 633.00 | 635.80 | 635.49 | -0.10 | 2,520.43 | 121,015 | 3.75 | 77,270 | 4.16 | 4.91 | 0.81 |
| 14 | 05-May | 636.05 | 640.95 | 636.05 | 636.45 | 637.60 | -0.15 | 2,523.00 | 52,998 | 1.64 | 28,636 | 1.54 | 1.83 | 0.30 |
| 15 | 02-May | 633.00 | 639.90 | 633.00 | 637.40 | 636.59 | 0.05 | 2,526.77 | 69,318 | 2.15 | 48,453 | 2.61 | 3.08 | 0.51 |
| 16 | 30-Apr | 640.70 | 641.45 | 636.50 | 637.05 | 636.96 | -0.38 | 2,525.38 | 45,803 | 1.42 | 35,809 | 1.93 | 2.28 | 0.38 |
| 17 | 29-Apr | 636.10 | 641.95 | 636.10 | 639.45 | 637.57 | 0.20 | 2,534.89 | 75,122 | 2.33 | 44,677 | 2.40 | 2.85 | 0.47 |
| 18 | 28-Apr | 641.00 | 641.00 | 636.10 | 638.20 | 637.31 | -0.12 | 2,529.94 | 34,695 | 1.08 | 21,758 | 1.17 | 1.39 | 0.23 |
| 19 | 25-Apr | 641.95 | 641.95 | 635.25 | 638.95 | 637.08 | 0.09 | 2,532.91 | 101,332 | 3.14 | 73,553 | 3.96 | 4.69 | 0.77 |
| 20 | 24-Apr | 641.95 | 644.70 | 637.05 | 638.35 | 640.13 | -0.36 | 2,530.53 | 39,175 | 1.21 | 18,963 | 1.02 | 1.21 | 0.20 |
| 21 | 23-Apr | 639.75 | 642.55 | 637.10 | 640.65 | 638.92 | 0.64 | 2,539.65 | 47,715 | 1.48 | 32,399 | 1.74 | 2.07 | 0.34 |
| 22 | 22-Apr | 641.90 | 641.90 | 636.05 | 636.60 | 637.94 | -0.27 | 2,523.60 | 204,445 | 6.33 | 179,680 | 9.67 | 11.46 | 1.88 |
| 23 | 21-Apr | 638.00 | 641.95 | 635.00 | 638.30 | 638.32 | 0.33 | 2,530.34 | 297,504 | 9.22 | 232,155 | 12.49 | 14.82 | 2.44 |
| 24 | 17-Apr | 637.90 | 638.00 | 633.00 | 636.20 | 635.79 | 0.21 | 2,522.01 | 40,293 | 1.25 | 26,366 | 1.42 | 1.68 | 0.28 |
| 25 | 16-Apr | 632.00 | 638.90 | 632.00 | 634.85 | 636.02 | 0.20 | 2,516.66 | 32,272 | 1.00 | 18,586 | 1.00 | 1.18 | 0.19 |
| 26 | 15-Apr | 637.95 | 637.95 | 631.95 | 633.60 | 633.49 | 0.10 | 2,511.70 | 38,857 | 1.20 | 27,262 | 1.47 | 1.73 | 0.28 |
| 27 | 11-Apr | 639.90 | 639.90 | 631.95 | 632.95 | 632.95 | -0.37 | 2,509.13 | 44,973 | 1.39 | 31,725 | 1.71 | 2.01 | 0.33 |
| 28 | 09-Apr | 637.10 | 637.40 | 631.55 | 635.30 | 634.30 | -0.28 | 2,518.44 | 42,995 | 1.33 | 28,416 | 1.53 | 1.80 | 0.30 |
| 29 | 08-Apr | 631.80 | 638.50 | 628.00 | 637.10 | 633.41 | 1.09 | 2,525.58 | 276,472 | 8.57 | 239,708 | 12.90 | 15.18 | 2.50 |
| 30 | 07-Apr | 633.05 | 643.40 | 624.00 | 630.20 | 630.30 | -0.51 | 2,498.23 | 233,663 | 7.24 | 170,055 | 9.15 | 10.72 | 1.78 |
| 31 | 04-Apr | 635.05 | 638.00 | 632.05 | 633.40 | 633.93 | -0.33 | 2,510.91 | 36,848 | 1.14 | 26,877 | 1.45 | 1.70 | 0.28 |
| 32 | 03-Apr | 635.90 | 640.00 | 635.00 | 635.50 | 636.13 | -0.27 | 2,519.24 | 51,678 | 1.60 | 34,885 | 1.88 | 2.22 | 0.36 |
| 33 | 02-Apr | 637.95 | 640.10 | 633.50 | 637.20 | 638.02 | 0.38 | 2,525.97 | 35,824 | 1.11 | 21,429 | 1.15 | 1.37 | 0.22 |
| 34 | 01-Apr | 630.05 | 639.85 | 630.05 | 634.80 | 635.14 | 0.27 | 2,516.46 | 34,918 | 1.08 | 18,799 | 1.01 | 1.19 | 0.20 |
| 35 | 28-Mar | 633.40 | 636.40 | 633.00 | 633.10 | 633.47 | -0.02 | 2,509.72 | 47,181 | 1.46 | 32,907 | 1.77 | 2.08 | 0.34 |
| 36 | 27-Mar | 630.00 | 637.50 | 630.00 | 633.20 | 632.87 | 0.50 | 2,510.12 | 121,647 | 3.77 | 96,374 | 5.19 | 6.10 | 1.01 |
| 37 | 26-Mar | 632.00 | 633.10 | 628.25 | 630.05 | 630.29 | 0.21 | 2,497.63 | 45,151 | 1.40 | 29,278 | 1.58 | 1.85 | 0.31 |
| 38 | 25-Mar | 630.10 | 635.05 | 627.25 | 628.75 | 630.16 | -0.21 | 2,492.48 | 54,077 | 1.68 | 39,102 | 2.10 | 2.46 | 0.41 |
| 39 | 24-Mar | 637.95 | 640.55 | 629.00 | 630.05 | 633.80 | -0.55 | 2,497.63 | 110,250 | 3.42 | 67,629 | 3.64 | 4.29 | 0.71 |
| 40 | 21-Mar | 627.90 | 637.90 | 627.90 | 633.55 | 633.93 | 0.64 | 2,511.51 | 55,590 | 1.72 | 40,136 | 2.16 | 2.54 | 0.42 |
| 41 | 20-Mar | 634.80 | 635.95 | 629.00 | 629.50 | 631.15 | -0.33 | 2,495.45 | 35,386 | 1.10 | 19,149 | 1.03 | 1.21 | 0.20 |
| 42 | 19-Mar | 628.00 | 635.00 | 627.10 | 631.60 | 631.45 | 0.65 | 2,503.78 | 46,204 | 1.43 | 27,510 | 1.48 | 1.74 | 0.29 |
| 43 | 18-Mar | 627.70 | 632.80 | 625.50 | 627.55 | 627.44 | -0.02 | 2,487.72 | 57,547 | 1.78 | 42,297 | 2.28 | 2.65 | 0.44 |
| 44 | 17-Mar | 627.05 | 631.45 | 626.05 | 627.70 | 627.31 | 0.16 | 2,488.32 | 45,898 | 1.42 | 35,457 | 1.91 | 2.22 | 0.37 |
| 45 | 13-Mar | 629.05 | 634.95 | 626.25 | 626.70 | 628.16 | -0.37 | 2,484.35 | 29,117 | 0.90 | 15,088 | 0.81 | 0.95 | 0.16 |
| 46 | 12-Mar | 628.00 | 635.00 | 625.00 | 629.05 | 630.00 | 0.24 | 2,493.67 | 42,309 | 1.31 | 17,213 | 0.93 | 1.00 | 0.18 |
| 47 | 11-Mar | 625.05 | 633.70 | 625.05 | 627.55 | 627.66 | 0.14 | 2,487.72 | 46,249 | 1.43 | 29,304 | 1.58 | 1.84 | 0.31 |
| 48 | 10-Mar | 623.20 | 630.15 | 623.05 | 626.70 | 626.06 | -0.06 | 2,484.35 | 50,173 | 1.55 | 35,051 | 1.89 | 2.19 | 0.37 |
| 49 | 07-Mar | 629.00 | 630.00 | 625.25 | 627.05 | 627.29 | 0.00 | 2,485.74 | 33,624 | 1.04 | 24,459 | 1.32 | 1.53 | 0.26 |
| 50 | 06-Mar | 634.00 | 634.00 | 623.15 | 627.05 | 627.18 | 0.17 | 2,485.74 | 58,124 | 1.80 | 40,856 | 2.20 | 2.56 | 0.43 |
| 51 | 05-Mar | 619.40 | 631.30 | 619.40 | 626.00 | 627.17 | 1.57 | 2,481.00 | 108,118 | 3.35 | 54,654 | 2.94 | 3.43 | 0.57 |
| 52 | 04-Mar | 615.00 | 623.75 | 610.00 | 616.30 | 617.66 | -0.41 | 2,443.12 | 71,261 | 2.21 | 38,260 | 2.06 | 2.36 | 0.40 |
| 53 | 03-Mar | 624.35 | 628.45 | 615.00 | 618.85 | 619.88 | -0.28 | 2,453.23 | 123,691 | 3.83 | 78,639 | 4.23 | 4.87 | 0.82 |
| 54 | 28-Feb | 623.10 | 637.90 | 619.05 | 620.60 | 626.43 | -1.49 | 2,460.17 | 159,501 | 4.94 | 58,965 | 3.17 | 3.69 | 0.62 |
| 55 | 27-Feb | 631.35 | 639.65 | 620.00 | 630.00 | 628.46 | 0.29 | 2,497.00 | 75,971 | 2.35 | 56,437 | 3.04 | 3.55 | 0.59 |
| 56 | 25-Feb | 616.10 | 635.00 | 616.10 | 628.20 | 629.03 | 1.24 | 2,490.30 | 74,924 | 2.32 | 47,286 | 2.54 | 2.97 | 0.49 |
| 57 | 24-Feb | 628.30 | 629.10 | 616.05 | 620.50 | 619.91 | -0.74 | 2,459.77 | 47,253 | 1.46 | 30,212 | 1.63 | 1.87 | 0.32 |
| 58 | 21-Feb | 626.00 | 636.60 | 621.20 | 625.15 | 631.39 | -0.22 | 2,478.21 | 47,091 | 1.46 | 25,499 | 1.37 | 1.61 | 0.27 |
| 59 | 20-Feb | 620.00 | 629.45 | 616.00 | 626.55 | 620.46 | 0.75 | 2,483.76 | 77,824 | 2.41 | 57,075 | 3.07 | 3.54 | 0.60 |
| 60 | 19-Feb | 620.00 | 628.95 | 609.00 | 621.90 | 617.16 | 0.12 | 2,465.32 | 61,780 | 1.91 | 35,469 | 1.91 | 2.19 | 0.37 |
| 61 | 18-Feb | 621.20 | 624.00 | 617.00 | 621.15 | 618.17 | 0.49 | 2,462.35 | 41,514 | 1.29 | 25,445 | 1.37 | 1.57 | 0.27 |
| 62 | 17-Feb | 618.00 | 627.70 | 610.00 | 618.10 | 615.83 | 0.00 | 2,450.26 | 262,159 | 8.12 | 227,910 | 12.26 | 14.04 | 2.38 |
| 63 | 14-Feb | 620.10 | 639.05 | 613.55 | 618.10 | 618.23 | 0.18 | 2,450.26 | 149,604 | 4.64 | 107,068 | 5.76 | 6.62 | 1.12 |
| 64 | 13-Feb | 620.00 | 625.45 | 616.00 | 617.00 | 617.69 | -0.48 | 2,445.00 | 158,950 | 4.93 | 146,806 | 7.90 | 9.07 | 1.53 |
| 65 | 12-Feb | 620.25 | 622.40 | 615.15 | 619.95 | 617.78 | -0.05 | 2,457.59 | 57,525 | 1.78 | 44,981 | 2.42 | 2.78 | 0.47 |
| 66 | 11-Feb | 623.00 | 625.00 | 616.00 | 620.25 | 620.70 | -0.35 | 2,458.78 | 131,792 | 4.08 | 101,397 | 5.46 | 6.29 | 1.06 |
| 67 | 10-Feb | 616.50 | 630.00 | 616.50 | 622.40 | 621.40 | -1.06 | 2,467.31 | 80,056 | 2.48 | 54,912 | 2.95 | 3.41 | 0.57 |
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