| Macro-sector: Industrials | Band: 20 | High52 Price: 745.75 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 02-Aug-2024 | Bumper: -; Drift%: - |
| 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 / 7.63 / 8.09 / 24.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 693.0 / 609.0 | Month: 640.55 / 610.0 | Week: 640.55 / 627.25 | Day: 640.0 / 635.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 635.90 | 640.00 | 635.00 | 635.50 | 636.13 | -0.27 | 2,519.24 | 51,678 | 1.77 | 34,885 | 2.31 | 2.22 | 0.36 |
| 2 | 02-Apr | 637.95 | 640.10 | 633.50 | 637.20 | 638.02 | 0.38 | 2,525.97 | 35,824 | 1.23 | 21,429 | 1.42 | 1.37 | 0.22 |
| 3 | 01-Apr | 630.05 | 639.85 | 630.05 | 634.80 | 635.14 | 0.27 | 2,516.46 | 34,918 | 1.20 | 18,799 | 1.25 | 1.19 | 0.20 |
| 4 | 28-Mar | 633.40 | 636.40 | 633.00 | 633.10 | 633.47 | -0.02 | 2,509.72 | 47,181 | 1.62 | 32,907 | 2.18 | 2.08 | 0.34 |
| 5 | 27-Mar | 630.00 | 637.50 | 630.00 | 633.20 | 632.87 | 0.50 | 2,510.12 | 121,647 | 4.18 | 96,374 | 6.39 | 6.10 | 1.01 |
| 6 | 26-Mar | 632.00 | 633.10 | 628.25 | 630.05 | 630.29 | 0.21 | 2,497.63 | 45,151 | 1.55 | 29,278 | 1.94 | 1.85 | 0.31 |
| 7 | 25-Mar | 630.10 | 635.05 | 627.25 | 628.75 | 630.16 | -0.21 | 2,492.48 | 54,077 | 1.86 | 39,102 | 2.59 | 2.46 | 0.41 |
| 8 | 24-Mar | 637.95 | 640.55 | 629.00 | 630.05 | 633.80 | -0.55 | 2,497.63 | 110,250 | 3.79 | 67,629 | 4.48 | 4.29 | 0.71 |
| 9 | 21-Mar | 627.90 | 637.90 | 627.90 | 633.55 | 633.93 | 0.64 | 2,511.51 | 55,590 | 1.91 | 40,136 | 2.66 | 2.54 | 0.42 |
| 10 | 20-Mar | 634.80 | 635.95 | 629.00 | 629.50 | 631.15 | -0.33 | 2,495.45 | 35,386 | 1.22 | 19,149 | 1.27 | 1.21 | 0.20 |
| 11 | 19-Mar | 628.00 | 635.00 | 627.10 | 631.60 | 631.45 | 0.65 | 2,503.78 | 46,204 | 1.59 | 27,510 | 1.82 | 1.74 | 0.29 |
| 12 | 18-Mar | 627.70 | 632.80 | 625.50 | 627.55 | 627.44 | -0.02 | 2,487.72 | 57,547 | 1.98 | 42,297 | 2.80 | 2.65 | 0.44 |
| 13 | 17-Mar | 627.05 | 631.45 | 626.05 | 627.70 | 627.31 | 0.16 | 2,488.32 | 45,898 | 1.58 | 35,457 | 2.35 | 2.22 | 0.37 |
| 14 | 13-Mar | 629.05 | 634.95 | 626.25 | 626.70 | 628.16 | -0.37 | 2,484.35 | 29,117 | 1.00 | 15,088 | 1.00 | 0.95 | 0.16 |
| 15 | 12-Mar | 628.00 | 635.00 | 625.00 | 629.05 | 630.00 | 0.24 | 2,493.67 | 42,309 | 1.45 | 17,213 | 1.14 | 1.00 | 0.18 |
| 16 | 11-Mar | 625.05 | 633.70 | 625.05 | 627.55 | 627.66 | 0.14 | 2,487.72 | 46,249 | 1.59 | 29,304 | 1.94 | 1.84 | 0.31 |
| 17 | 10-Mar | 623.20 | 630.15 | 623.05 | 626.70 | 626.06 | -0.06 | 2,484.35 | 50,173 | 1.72 | 35,051 | 2.32 | 2.19 | 0.37 |
| 18 | 07-Mar | 629.00 | 630.00 | 625.25 | 627.05 | 627.29 | 0.00 | 2,485.74 | 33,624 | 1.15 | 24,459 | 1.62 | 1.53 | 0.26 |
| 19 | 06-Mar | 634.00 | 634.00 | 623.15 | 627.05 | 627.18 | 0.17 | 2,485.74 | 58,124 | 2.00 | 40,856 | 2.71 | 2.56 | 0.43 |
| 20 | 05-Mar | 619.40 | 631.30 | 619.40 | 626.00 | 627.17 | 1.57 | 2,481.00 | 108,118 | 3.71 | 54,654 | 3.62 | 3.43 | 0.57 |
| 21 | 04-Mar | 615.00 | 623.75 | 610.00 | 616.30 | 617.66 | -0.41 | 2,443.12 | 71,261 | 2.45 | 38,260 | 2.54 | 2.36 | 0.40 |
| 22 | 03-Mar | 624.35 | 628.45 | 615.00 | 618.85 | 619.88 | -0.28 | 2,453.23 | 123,691 | 4.25 | 78,639 | 5.21 | 4.87 | 0.82 |
| 23 | 28-Feb | 623.10 | 637.90 | 619.05 | 620.60 | 626.43 | -1.49 | 2,460.17 | 159,501 | 5.48 | 58,965 | 3.91 | 3.69 | 0.62 |
| 24 | 27-Feb | 631.35 | 639.65 | 620.00 | 630.00 | 628.46 | 0.29 | 2,497.00 | 75,971 | 2.61 | 56,437 | 3.74 | 3.55 | 0.59 |
| 25 | 25-Feb | 616.10 | 635.00 | 616.10 | 628.20 | 629.03 | 1.24 | 2,490.30 | 74,924 | 2.57 | 47,286 | 3.13 | 2.97 | 0.49 |
| 26 | 24-Feb | 628.30 | 629.10 | 616.05 | 620.50 | 619.91 | -0.74 | 2,459.77 | 47,253 | 1.62 | 30,212 | 2.00 | 1.87 | 0.32 |
| 27 | 21-Feb | 626.00 | 636.60 | 621.20 | 625.15 | 631.39 | -0.22 | 2,478.21 | 47,091 | 1.62 | 25,499 | 1.69 | 1.61 | 0.27 |
| 28 | 20-Feb | 620.00 | 629.45 | 616.00 | 626.55 | 620.46 | 0.75 | 2,483.76 | 77,824 | 2.67 | 57,075 | 3.78 | 3.54 | 0.60 |
| 29 | 19-Feb | 620.00 | 628.95 | 609.00 | 621.90 | 617.16 | 0.12 | 2,465.32 | 61,780 | 2.12 | 35,469 | 2.35 | 2.19 | 0.37 |
| 30 | 18-Feb | 621.20 | 624.00 | 617.00 | 621.15 | 618.17 | 0.49 | 2,462.35 | 41,514 | 1.43 | 25,445 | 1.69 | 1.57 | 0.27 |
| 31 | 17-Feb | 618.00 | 627.70 | 610.00 | 618.10 | 615.83 | 0.00 | 2,450.26 | 262,159 | 9.00 | 227,910 | 15.10 | 14.04 | 2.38 |
| 32 | 14-Feb | 620.10 | 639.05 | 613.55 | 618.10 | 618.23 | 0.18 | 2,450.26 | 149,604 | 5.14 | 107,068 | 7.10 | 6.62 | 1.12 |
| 33 | 13-Feb | 620.00 | 625.45 | 616.00 | 617.00 | 617.69 | -0.48 | 2,445.00 | 158,950 | 5.46 | 146,806 | 9.73 | 9.07 | 1.53 |
| 34 | 12-Feb | 620.25 | 622.40 | 615.15 | 619.95 | 617.78 | -0.05 | 2,457.59 | 57,525 | 1.98 | 44,981 | 2.98 | 2.78 | 0.47 |
| 35 | 11-Feb | 623.00 | 625.00 | 616.00 | 620.25 | 620.70 | -0.35 | 2,458.78 | 131,792 | 4.53 | 101,397 | 6.72 | 6.29 | 1.06 |
| 36 | 10-Feb | 616.50 | 630.00 | 616.50 | 622.40 | 621.40 | -1.06 | 2,467.31 | 80,056 | 2.75 | 54,912 | 3.64 | 3.41 | 0.57 |
| 37 | 07-Feb | 634.80 | 635.95 | 612.00 | 629.05 | 622.25 | -0.40 | 2,493.67 | 375,150 | 12.88 | 216,268 | 14.33 | 13.46 | 2.26 |
| 38 | 06-Feb | 631.70 | 636.25 | 626.80 | 631.60 | 631.45 | 0.78 | 2,503.78 | 23,958 | 0.82 | 14,024 | 0.93 | 0.89 | 0.15 |
| 39 | 05-Feb | 633.50 | 638.00 | 625.10 | 626.70 | 629.17 | -0.44 | 2,484.35 | 25,432 | 0.87 | 13,803 | 0.91 | 0.87 | 0.14 |
| 40 | 04-Feb | 633.80 | 639.10 | 627.15 | 629.50 | 631.58 | -0.17 | 2,495.45 | 38,536 | 1.32 | 30,398 | 2.01 | 1.92 | 0.32 |
| 41 | 03-Feb | 610.55 | 647.55 | 610.55 | 630.60 | 631.12 | 0.75 | 2,499.81 | 49,212 | 1.69 | 23,644 | 1.57 | 1.49 | 0.25 |
| 42 | 01-Feb | 636.95 | 646.75 | 620.10 | 625.90 | 633.77 | -1.20 | 2,481.18 | 42,811 | 1.47 | 20,553 | 1.36 | 1.30 | 0.21 |
| 43 | 31-Jan | 636.75 | 639.90 | 625.10 | 633.50 | 631.14 | -0.51 | 2,511.31 | 47,426 | 1.63 | 28,136 | 1.86 | 1.78 | 0.29 |
| 44 | 30-Jan | 641.10 | 644.90 | 633.00 | 636.75 | 638.18 | -0.19 | 2,524.19 | 27,857 | 0.96 | 15,309 | 1.01 | 0.98 | 0.16 |
| 45 | 29-Jan | 630.05 | 644.40 | 629.25 | 637.95 | 639.53 | 0.47 | 2,528.95 | 38,971 | 1.34 | 17,924 | 1.19 | 1.15 | 0.19 |
| 46 | 28-Jan | 625.95 | 644.50 | 615.10 | 634.95 | 624.55 | 1.19 | 2,517.06 | 95,637 | 3.28 | 56,049 | 3.71 | 3.50 | 0.59 |
| 47 | 27-Jan | 636.15 | 637.95 | 615.05 | 627.50 | 624.52 | -2.08 | 2,487.52 | 74,482 | 2.56 | 37,063 | 2.46 | 2.31 | 0.39 |
| 48 | 24-Jan | 647.95 | 653.95 | 635.95 | 640.80 | 644.69 | -0.60 | 2,540.25 | 46,710 | 1.60 | 22,663 | 1.50 | 1.46 | 0.24 |
| 49 | 23-Jan | 648.00 | 656.95 | 642.00 | 644.70 | 646.73 | -1.43 | 2,555.71 | 53,934 | 1.85 | 26,795 | 1.78 | 1.73 | 0.28 |
| 50 | 22-Jan | 635.10 | 679.30 | 625.05 | 653.95 | 652.04 | 2.60 | 2,592.37 | 164,335 | 5.64 | 78,547 | 5.21 | 5.12 | 0.82 |
| 51 | 21-Jan | 647.00 | 652.60 | 632.50 | 636.95 | 638.34 | -1.61 | 2,524.98 | 85,793 | 2.95 | 66,627 | 4.42 | 4.25 | 0.70 |
| 52 | 20-Jan | 646.00 | 651.95 | 641.00 | 647.20 | 645.83 | -0.81 | 2,565.62 | 49,975 | 1.72 | 26,166 | 1.73 | 1.69 | 0.27 |
| 53 | 17-Jan | 657.00 | 660.45 | 647.10 | 652.45 | 654.77 | -0.74 | 2,586.43 | 34,147 | 1.17 | 18,115 | 1.20 | 1.19 | 0.19 |
| 54 | 16-Jan | 670.00 | 670.00 | 653.95 | 657.30 | 662.59 | -0.14 | 2,605.65 | 36,348 | 1.25 | 20,367 | 1.35 | 1.35 | 0.21 |
| 55 | 15-Jan | 646.10 | 661.65 | 641.30 | 658.20 | 653.35 | 1.19 | 2,609.22 | 67,165 | 2.31 | 35,418 | 2.35 | 2.31 | 0.37 |
| 56 | 14-Jan | 635.00 | 657.45 | 634.55 | 650.40 | 647.94 | 2.59 | 2,578.30 | 68,521 | 2.35 | 25,392 | 1.68 | 1.65 | 0.27 |
| 57 | 13-Jan | 646.05 | 651.25 | 622.05 | 633.55 | 637.41 | -3.32 | 2,511.51 | 112,716 | 3.87 | 65,459 | 4.34 | 4.17 | 0.68 |
| 58 | 10-Jan | 678.00 | 678.00 | 651.60 | 654.60 | 665.82 | -3.93 | 2,594.95 | 62,676 | 2.15 | 38,021 | 2.52 | 2.53 | 0.40 |
| 59 | 09-Jan | 671.00 | 684.25 | 666.00 | 680.35 | 677.50 | 1.29 | 2,697.03 | 162,512 | 5.58 | 73,043 | 4.84 | 4.95 | 0.76 |
| 60 | 08-Jan | 680.00 | 680.00 | 665.25 | 671.60 | 671.59 | -2.03 | 2,662.34 | 97,718 | 3.36 | 18,921 | 1.25 | 1.27 | 0.20 |
| 61 | 07-Jan | 666.65 | 687.70 | 660.00 | 685.20 | 674.57 | 2.71 | 2,716.26 | 134,046 | 4.60 | 61,560 | 4.08 | 4.15 | 0.64 |
| 62 | 06-Jan | 680.80 | 682.30 | 660.15 | 666.65 | 671.04 | -1.93 | 2,642.72 | 119,972 | 4.12 | 62,379 | 4.13 | 4.19 | 0.65 |
| 63 | 03-Jan | 682.00 | 693.00 | 676.55 | 679.50 | 685.62 | 0.05 | 2,693.66 | 245,617 | 8.44 | 130,014 | 8.62 | 8.91 | 1.36 |
| 64 | 02-Jan | 670.00 | 682.95 | 667.00 | 679.15 | 677.10 | 1.69 | 2,692.27 | 89,790 | 3.08 | 49,382 | 3.27 | 3.34 | 0.52 |
| 65 | 01-Jan | 650.20 | 671.25 | 650.20 | 667.70 | 666.60 | 2.77 | 2,646.88 | 104,706 | 3.60 | 55,176 | 3.66 | 3.68 | 0.58 |
| 66 | 31-Dec | 648.00 | 659.00 | 634.30 | 649.20 | 644.62 | -1.66 | 2,573.55 | 205,036 | 7.04 | 104,530 | 6.93 | 6.74 | 1.09 |
| 67 | 30-Dec | 670.00 | 681.00 | 652.00 | 659.95 | 667.34 | -1.95 | 2,616.16 | 117,663 | 4.04 | 48,219 | 3.20 | 3.22 | 0.50 |
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