| Macro-sector: Industrials | Band: 20 | High52 Price: 348.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: 220.0; Drift%: -7.89 |
| Industry: Construction | Face Value: 10 | Low52 Price: 149.34 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 18,122,500 | Low52 Date: 28-Mar-2025 | SHP: 68.55 / 0.0 / 0.12 / 31.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 348.0 / 149.34 | Month: 212.98 / 149.34 | Week: 237.81 / 161.31 | Day: 211.0 / 199.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 199.90 | 211.00 | 199.90 | 203.92 | 205.44 | 2.68 | 369.55 | 40,798 | 18.81 | 20,977 | 20,977.00 | 0.43 | 0.37 |
| 2 | 20-May | 208.00 | 208.00 | 197.01 | 198.60 | 201.49 | -4.76 | 359.91 | 33,391 | 15.39 | 19,890 | 19,890.00 | 0.40 | 0.35 |
| 3 | 19-May | 216.00 | 219.50 | 207.10 | 208.53 | 211.97 | -5.39 | 377.91 | 32,600 | 15.03 | 18,687 | 18,687.00 | 0.40 | 0.33 |
| 4 | 16-May | 224.70 | 237.81 | 220.00 | 220.40 | 229.21 | 6.01 | 399.42 | 408,849 | 188.50 | 105,030 | 105,030.00 | 2.41 | 1.85 |
| 5 | 15-May | 178.99 | 207.90 | 174.73 | 207.90 | 199.34 | 20.00 | 376.77 | 234,115 | 107.94 | 69,718 | 69,718.00 | 1.39 | 1.23 |
| 6 | 14-May | 172.58 | 178.00 | 170.00 | 173.25 | 174.68 | 1.97 | 313.97 | 21,410 | 9.87 | 10,554 | 10,554.00 | 0.18 | 0.19 |
| 7 | 13-May | 171.00 | 173.49 | 167.26 | 169.91 | 170.67 | -0.64 | 307.92 | 3,644 | 1.68 | 1,931 | 1,931.00 | 0.03 | 0.03 |
| 8 | 12-May | 161.31 | 174.00 | 161.31 | 171.00 | 170.93 | 6.01 | 309.00 | 11,312 | 5.22 | 7,173 | 7,173.00 | 0.12 | 0.13 |
| 9 | 09-May | 155.80 | 167.00 | 155.80 | 161.31 | 160.65 | -1.12 | 292.33 | 7,807 | 3.60 | 3,049 | 3,049.00 | 0.05 | 0.05 |
| 10 | 08-May | 159.99 | 167.79 | 159.99 | 163.14 | 164.81 | -0.02 | 295.65 | 5,082 | 2.34 | 3,153 | 3,153.00 | 0.05 | 0.06 |
| 11 | 07-May | 158.20 | 164.94 | 157.60 | 163.18 | 160.89 | 1.33 | 295.72 | 11,428 | 5.27 | 5,252 | 5,252.00 | 0.08 | 0.09 |
| 12 | 06-May | 171.50 | 173.11 | 160.00 | 161.04 | 164.71 | -6.08 | 291.84 | 26,581 | 12.25 | 17,876 | 17,876.00 | 0.29 | 0.31 |
| 13 | 05-May | 176.21 | 179.39 | 167.04 | 171.46 | 172.37 | -0.28 | 310.73 | 20,331 | 9.37 | 10,804 | 10,804.00 | 0.19 | 0.19 |
| 14 | 02-May | 174.16 | 176.41 | 170.11 | 171.94 | 172.70 | -1.31 | 311.60 | 9,488 | 4.37 | 7,493 | 7,493.00 | 0.13 | 0.13 |
| 15 | 30-Apr | 180.00 | 180.00 | 172.05 | 174.23 | 176.41 | -2.12 | 315.75 | 5,882 | 2.71 | 3,120 | 3,120.00 | 0.06 | 0.05 |
| 16 | 29-Apr | 182.85 | 188.40 | 176.00 | 178.01 | 181.50 | -1.09 | 322.60 | 13,633 | 6.29 | 7,395 | 7,395.00 | 0.13 | 0.13 |
| 17 | 28-Apr | 172.00 | 182.00 | 172.00 | 179.98 | 178.97 | 3.60 | 326.17 | 20,137 | 9.28 | 13,611 | 13,611.00 | 0.24 | 0.24 |
| 18 | 25-Apr | 175.02 | 177.85 | 171.45 | 173.73 | 173.98 | -2.94 | 314.84 | 5,617 | 2.59 | 0 | 0.00 | 0.00 | 0.10 |
| 19 | 24-Apr | 174.10 | 180.00 | 173.05 | 178.99 | 176.17 | 0.54 | 324.37 | 5,950 | 2.74 | 0 | 0.00 | 0.00 | 0.10 |
| 20 | 23-Apr | 179.76 | 181.00 | 174.25 | 178.02 | 177.90 | -1.46 | 322.62 | 6,996 | 3.23 | 0 | 0.00 | 0.00 | 0.12 |
| 21 | 22-Apr | 182.50 | 182.75 | 177.00 | 180.66 | 179.38 | -1.14 | 327.40 | 9,500 | 4.38 | 0 | 0.00 | 0.00 | 0.17 |
| 22 | 21-Apr | 184.42 | 184.42 | 177.00 | 182.75 | 182.06 | -0.91 | 331.19 | 18,563 | 8.56 | 0 | 0.00 | 0.00 | 0.33 |
| 23 | 17-Apr | 187.00 | 187.00 | 180.00 | 184.42 | 184.04 | 1.60 | 334.22 | 5,098 | 2.35 | 0 | 0.00 | 0.00 | 0.09 |
| 24 | 16-Apr | 184.00 | 185.00 | 180.00 | 181.51 | 182.67 | -0.99 | 328.94 | 2,320 | 1.07 | 0 | 0.00 | 0.00 | 0.04 |
| 25 | 15-Apr | 183.00 | 186.00 | 180.52 | 183.33 | 181.15 | 2.42 | 332.24 | 22,494 | 10.37 | 0 | 0.00 | 0.00 | 0.40 |
| 26 | 11-Apr | 179.37 | 179.49 | 172.51 | 178.99 | 178.26 | 4.70 | 324.37 | 11,993 | 5.53 | 0 | 0.00 | 0.00 | 0.21 |
| 27 | 09-Apr | 173.00 | 173.00 | 168.00 | 170.95 | 171.77 | -1.74 | 309.80 | 2,428 | 1.12 | 0 | 0.00 | 0.00 | 0.04 |
| 28 | 08-Apr | 178.00 | 179.90 | 170.01 | 173.97 | 176.61 | 0.00 | 315.28 | 2,168 | 1.00 | 0 | 0.00 | 0.00 | 0.04 |
| 29 | 07-Apr | 166.27 | 174.00 | 166.08 | 173.97 | 167.87 | -0.49 | 315.28 | 13,515 | 6.23 | 0 | 0.00 | 0.00 | 0.24 |
| 30 | 04-Apr | 175.50 | 182.99 | 169.03 | 174.83 | 174.72 | -1.31 | 316.84 | 5,027 | 2.32 | 0 | 0.00 | 0.00 | 0.09 |
| 31 | 03-Apr | 172.75 | 182.96 | 166.73 | 177.15 | 178.14 | 1.66 | 321.04 | 15,600 | 7.19 | 0 | 0.00 | 0.00 | 0.27 |
| 32 | 02-Apr | 173.39 | 175.10 | 167.01 | 174.25 | 173.68 | 4.49 | 315.78 | 10,645 | 4.91 | 0 | 0.00 | 0.00 | 0.19 |
| 33 | 01-Apr | 166.00 | 166.77 | 160.75 | 166.77 | 165.66 | 5.00 | 302.23 | 9,886 | 4.56 | 0 | 0.00 | 0.00 | 0.17 |
| 34 | 28-Mar | 150.01 | 165.07 | 149.34 | 158.83 | 151.07 | 1.03 | 287.84 | 81,742 | 37.69 | 0 | 0.00 | 0.00 | 1.50 |
| 35 | 27-Mar | 165.95 | 165.95 | 157.21 | 157.21 | 159.93 | -5.00 | 284.90 | 51,091 | 23.56 | 0 | 0.00 | 0.00 | 0.94 |
| 36 | 26-Mar | 171.00 | 172.00 | 165.49 | 165.49 | 165.79 | -5.00 | 299.91 | 151,085 | 69.66 | 0 | 0.00 | 0.00 | 2.77 |
| 37 | 25-Mar | 183.37 | 183.37 | 174.20 | 174.20 | 177.97 | -5.00 | 315.69 | 18,854 | 8.69 | 0 | 0.00 | 0.00 | 0.35 |
| 38 | 24-Mar | 182.50 | 186.00 | 178.75 | 183.37 | 183.64 | 3.05 | 332.31 | 16,022 | 7.39 | 0 | 0.00 | 0.00 | 0.29 |
| 39 | 21-Mar | 184.00 | 192.00 | 174.42 | 177.94 | 180.73 | -3.09 | 322.47 | 38,671 | 17.83 | 0 | 0.00 | 0.00 | 0.71 |
| 40 | 20-Mar | 176.00 | 184.56 | 176.00 | 183.61 | 183.49 | 4.45 | 332.75 | 18,415 | 8.49 | 0 | 0.00 | 0.00 | 0.34 |
| 41 | 19-Mar | 172.00 | 175.78 | 170.00 | 175.78 | 173.43 | 5.00 | 318.56 | 10,005 | 4.61 | 0 | 0.00 | 0.00 | 0.18 |
| 42 | 18-Mar | 168.00 | 172.00 | 160.25 | 167.41 | 166.95 | 0.79 | 303.39 | 22,203 | 10.24 | 0 | 0.00 | 0.00 | 0.41 |
| 43 | 17-Mar | 179.28 | 179.28 | 164.99 | 166.09 | 170.97 | -2.73 | 301.00 | 18,141 | 8.36 | 0 | 0.00 | 0.00 | 0.33 |
| 44 | 13-Mar | 172.50 | 181.00 | 167.00 | 170.75 | 172.36 | -1.12 | 309.44 | 21,930 | 10.11 | 0 | 0.00 | 0.00 | 0.40 |
| 45 | 12-Mar | 174.65 | 187.99 | 171.74 | 172.69 | 174.42 | -4.48 | 312.96 | 20,670 | 9.53 | 0 | 0.00 | 0.00 | 0.38 |
| 46 | 11-Mar | 189.97 | 189.97 | 180.63 | 180.78 | 181.64 | -4.92 | 327.62 | 15,133 | 6.98 | 0 | 0.00 | 0.00 | 0.28 |
| 47 | 10-Mar | 199.00 | 199.00 | 190.00 | 190.14 | 190.42 | -2.60 | 344.58 | 14,907 | 6.87 | 0 | 0.00 | 0.00 | 0.27 |
| 48 | 07-Mar | 197.40 | 199.93 | 193.99 | 195.22 | 195.45 | 0.95 | 353.79 | 4,750 | 2.19 | 0 | 0.00 | 0.00 | 0.09 |
| 49 | 06-Mar | 188.61 | 203.00 | 188.40 | 193.39 | 192.14 | -2.49 | 350.47 | 11,348 | 5.23 | 0 | 0.00 | 0.00 | 0.21 |
| 50 | 05-Mar | 195.00 | 204.07 | 190.11 | 198.32 | 197.53 | 2.04 | 359.41 | 7,151 | 3.30 | 0 | 0.00 | 0.00 | 0.13 |
| 51 | 04-Mar | 188.66 | 197.00 | 188.66 | 194.36 | 192.96 | -2.13 | 352.23 | 11,821 | 5.45 | 0 | 0.00 | 0.00 | 0.22 |
| 52 | 03-Mar | 212.98 | 212.98 | 198.59 | 198.59 | 199.52 | -5.00 | 359.89 | 3,642 | 1.68 | 0 | 0.00 | 0.00 | 0.07 |
| 53 | 28-Feb | 218.95 | 219.90 | 209.05 | 209.05 | 210.12 | -5.00 | 378.85 | 4,477 | 2.06 | 0 | 0.00 | 0.00 | 0.08 |
| 54 | 27-Feb | 222.60 | 231.95 | 216.10 | 220.05 | 222.34 | -3.23 | 398.79 | 2,540 | 1.17 | 0 | 0.00 | 0.00 | 0.05 |
| 55 | 25-Feb | 234.00 | 234.10 | 222.45 | 227.40 | 224.42 | -2.88 | 412.11 | 4,795 | 2.21 | 0 | 0.00 | 0.00 | 0.09 |
| 56 | 24-Feb | 245.00 | 245.00 | 230.95 | 234.15 | 234.49 | -3.68 | 424.34 | 5,838 | 2.69 | 0 | 0.00 | 0.00 | 0.11 |
| 57 | 21-Feb | 235.00 | 243.30 | 231.00 | 243.10 | 240.90 | 4.90 | 440.56 | 13,883 | 6.40 | 0 | 0.00 | 0.00 | 0.25 |
| 58 | 20-Feb | 227.95 | 234.55 | 215.55 | 231.75 | 226.17 | 3.71 | 419.99 | 8,423 | 3.88 | 0 | 0.00 | 0.00 | 0.15 |
| 59 | 19-Feb | 210.00 | 224.40 | 206.00 | 223.45 | 210.28 | 3.04 | 404.95 | 17,889 | 8.25 | 0 | 0.00 | 0.00 | 0.33 |
| 60 | 18-Feb | 239.00 | 239.00 | 216.85 | 216.85 | 218.65 | -4.99 | 392.99 | 4,202 | 1.94 | 0 | 0.00 | 0.00 | 0.08 |
| 61 | 17-Feb | 227.00 | 231.00 | 226.00 | 228.25 | 228.15 | -4.06 | 413.65 | 12,033 | 5.55 | 0 | 0.00 | 0.00 | 0.22 |
| 62 | 14-Feb | 245.10 | 245.10 | 237.30 | 237.90 | 238.79 | -4.74 | 431.13 | 7,319 | 3.37 | 0 | 0.00 | 0.00 | 0.13 |
| 63 | 13-Feb | 256.00 | 259.75 | 242.30 | 249.75 | 249.66 | -0.20 | 452.61 | 6,029 | 2.78 | 0 | 0.00 | 0.00 | 0.11 |
| 64 | 12-Feb | 246.00 | 262.00 | 246.00 | 250.25 | 251.36 | -3.36 | 453.52 | 15,879 | 7.32 | 0 | 0.00 | 0.00 | 0.29 |
| 65 | 11-Feb | 273.95 | 273.95 | 258.95 | 258.95 | 261.07 | -4.99 | 469.28 | 8,406 | 3.88 | 0 | 0.00 | 0.00 | 0.15 |
| 66 | 10-Feb | 285.00 | 287.90 | 265.85 | 272.55 | 274.33 | -1.93 | 493.93 | 9,823 | 4.53 | 0 | 0.00 | 0.00 | 0.18 |
| 67 | 07-Feb | 271.30 | 282.00 | 263.25 | 277.90 | 276.51 | 2.41 | 503.62 | 6,594 | 3.04 | 0 | 0.00 | 0.00 | 0.12 |
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