| Macro-sector: Industrials | Band: 20 | High52 Price: 398.45 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: 247.3; Drift%: 10.75 |
| Industry: Construction | Face Value: 10 | Low52 Price: 192.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 480,603,774 | Low52 Date: 03-Mar-2025 | SHP: 72.2 / 3.33 / 8.66 / 15.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.99 | ||||
| High/Low Price | Quarter: 304.9 / 192.4 | Month: 259.49 / 192.4 | Week: 292.0 / 219.0 | Day: 279.87 / 271.1 | Float67: 0.63 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 276.55 | 279.87 | 271.10 | 277.09 | 276.07 | 0.60 | 13,317.05 | 1,560,990 | 4.54 | 386,805 | 3.35 | 10.68 | 0.51 |
| 2 | 20-May | 296.19 | 296.20 | 271.81 | 275.45 | 279.67 | -6.60 | 13,238.23 | 4,117,782 | 11.98 | 1,335,362 | 11.57 | 37.35 | 1.76 |
| 3 | 19-May | 290.00 | 303.40 | 290.00 | 294.93 | 297.76 | 2.77 | 14,174.45 | 11,254,701 | 32.75 | 2,135,926 | 18.51 | 63.60 | 2.84 |
| 4 | 16-May | 249.40 | 292.00 | 247.30 | 286.99 | 277.32 | 15.60 | 13,792.85 | 25,091,451 | 73.01 | 3,087,676 | 26.75 | 85.63 | 4.11 |
| 5 | 15-May | 246.00 | 249.33 | 243.96 | 248.26 | 246.59 | 1.03 | 11,931.47 | 1,572,501 | 4.58 | 486,639 | 4.22 | 12.00 | 0.65 |
| 6 | 14-May | 233.11 | 248.46 | 233.11 | 245.73 | 243.54 | 5.41 | 11,809.88 | 4,843,513 | 14.09 | 921,532 | 7.98 | 22.44 | 1.23 |
| 7 | 13-May | 220.00 | 235.04 | 220.00 | 233.11 | 231.80 | 1.35 | 11,203.35 | 1,097,263 | 3.19 | 368,409 | 3.19 | 8.54 | 0.49 |
| 8 | 12-May | 221.00 | 233.30 | 219.00 | 230.00 | 228.93 | 6.33 | 11,053.00 | 1,270,014 | 3.70 | 357,057 | 3.09 | 8.17 | 0.48 |
| 9 | 09-May | 212.00 | 217.51 | 212.00 | 216.31 | 215.20 | -1.44 | 10,395.94 | 588,322 | 1.71 | 214,815 | 1.86 | 4.62 | 0.29 |
| 10 | 08-May | 223.00 | 229.00 | 217.69 | 219.47 | 224.59 | -1.46 | 10,547.81 | 703,541 | 2.05 | 251,472 | 2.18 | 5.65 | 0.33 |
| 11 | 07-May | 218.00 | 224.07 | 216.45 | 222.72 | 220.53 | 0.60 | 10,704.01 | 602,564 | 1.75 | 188,361 | 1.63 | 4.15 | 0.25 |
| 12 | 06-May | 228.10 | 229.95 | 220.40 | 221.40 | 224.08 | -2.81 | 10,640.57 | 530,636 | 1.54 | 270,673 | 2.35 | 6.07 | 0.36 |
| 13 | 05-May | 225.30 | 228.74 | 224.42 | 227.79 | 226.73 | 1.30 | 10,947.67 | 362,675 | 1.06 | 133,320 | 1.16 | 3.02 | 0.18 |
| 14 | 02-May | 224.90 | 231.40 | 223.72 | 224.87 | 227.13 | -0.11 | 10,807.34 | 922,284 | 2.68 | 271,698 | 2.35 | 6.17 | 0.36 |
| 15 | 30-Apr | 229.01 | 231.55 | 223.15 | 225.12 | 228.20 | -2.73 | 10,819.35 | 517,739 | 1.51 | 239,158 | 2.07 | 5.46 | 0.32 |
| 16 | 29-Apr | 232.30 | 236.67 | 230.90 | 231.45 | 233.16 | -1.12 | 11,123.57 | 361,620 | 1.05 | 133,531 | 1.16 | 3.11 | 0.18 |
| 17 | 28-Apr | 227.30 | 235.80 | 226.20 | 234.06 | 231.42 | 1.78 | 11,249.01 | 1,051,587 | 3.06 | 342,894 | 2.97 | 7.94 | 0.46 |
| 18 | 25-Apr | 240.47 | 243.89 | 227.68 | 229.96 | 232.70 | -3.90 | 11,051.96 | 1,293,327 | 3.76 | 364,869 | 3.16 | 8.49 | 0.49 |
| 19 | 24-Apr | 241.81 | 243.99 | 238.62 | 239.28 | 241.06 | -1.05 | 11,499.89 | 722,381 | 2.10 | 269,919 | 2.34 | 6.51 | 0.36 |
| 20 | 23-Apr | 241.61 | 244.37 | 236.37 | 241.81 | 240.51 | 0.47 | 11,621.48 | 693,035 | 2.02 | 232,121 | 2.01 | 5.58 | 0.31 |
| 21 | 22-Apr | 243.00 | 245.10 | 239.11 | 240.67 | 242.47 | -0.89 | 11,566.69 | 790,285 | 2.30 | 256,279 | 2.22 | 6.21 | 0.34 |
| 22 | 21-Apr | 235.00 | 248.00 | 232.40 | 242.82 | 241.08 | 3.88 | 11,670.02 | 1,557,467 | 4.53 | 547,043 | 4.74 | 13.19 | 0.73 |
| 23 | 17-Apr | 233.00 | 235.44 | 231.00 | 233.75 | 233.41 | 0.44 | 11,234.11 | 779,832 | 2.27 | 258,593 | 2.24 | 6.04 | 0.34 |
| 24 | 16-Apr | 230.01 | 235.79 | 230.01 | 232.72 | 232.94 | 0.31 | 11,184.61 | 692,262 | 2.01 | 226,829 | 1.97 | 5.28 | 0.30 |
| 25 | 15-Apr | 226.00 | 232.99 | 224.70 | 232.01 | 230.30 | 3.93 | 11,150.49 | 977,508 | 2.84 | 342,641 | 2.97 | 7.89 | 0.46 |
| 26 | 11-Apr | 224.29 | 224.97 | 219.26 | 223.23 | 221.82 | 3.56 | 10,728.52 | 632,399 | 1.84 | 186,769 | 1.62 | 4.14 | 0.25 |
| 27 | 09-Apr | 215.05 | 216.99 | 212.90 | 215.56 | 214.99 | -1.14 | 10,359.89 | 343,667 | 1.00 | 115,407 | 1.00 | 2.48 | 0.15 |
| 28 | 08-Apr | 217.98 | 220.82 | 214.10 | 218.05 | 217.09 | 2.22 | 10,479.57 | 616,090 | 1.79 | 177,300 | 1.54 | 3.85 | 0.24 |
| 29 | 07-Apr | 205.00 | 214.80 | 202.43 | 213.32 | 208.85 | -4.27 | 10,252.24 | 1,255,875 | 3.65 | 440,314 | 3.82 | 9.20 | 0.59 |
| 30 | 04-Apr | 228.41 | 231.68 | 219.75 | 222.83 | 224.62 | -3.90 | 10,709.29 | 1,021,112 | 2.97 | 348,211 | 3.02 | 7.82 | 0.46 |
| 31 | 03-Apr | 227.00 | 233.78 | 227.00 | 231.88 | 231.01 | 0.14 | 11,144.24 | 847,270 | 2.47 | 215,847 | 1.87 | 4.99 | 0.29 |
| 32 | 02-Apr | 228.00 | 232.00 | 222.02 | 231.56 | 227.62 | 0.60 | 11,128.86 | 1,268,096 | 3.69 | 219,001 | 1.90 | 4.98 | 0.29 |
| 33 | 01-Apr | 226.00 | 231.65 | 224.60 | 230.19 | 228.97 | 3.05 | 11,063.02 | 1,656,096 | 4.82 | 239,029 | 2.07 | 5.47 | 0.32 |
| 34 | 28-Mar | 230.99 | 236.54 | 222.25 | 223.37 | 228.24 | -3.15 | 10,735.25 | 2,108,675 | 6.14 | 844,369 | 7.32 | 19.27 | 1.12 |
| 35 | 27-Mar | 234.83 | 235.80 | 230.00 | 230.64 | 232.22 | -1.70 | 11,084.65 | 1,651,364 | 4.81 | 602,676 | 5.22 | 14.00 | 0.80 |
| 36 | 26-Mar | 245.02 | 247.00 | 232.85 | 234.63 | 239.60 | -4.95 | 11,276.41 | 1,659,634 | 4.83 | 561,442 | 4.86 | 13.45 | 0.75 |
| 37 | 25-Mar | 255.58 | 255.90 | 242.69 | 246.85 | 246.96 | -3.43 | 11,863.70 | 2,788,585 | 8.11 | 842,154 | 7.30 | 20.80 | 1.12 |
| 38 | 24-Mar | 243.00 | 259.49 | 239.21 | 255.62 | 250.39 | 6.72 | 12,285.19 | 5,205,799 | 15.15 | 939,297 | 8.14 | 23.52 | 1.25 |
| 39 | 21-Mar | 226.60 | 241.00 | 224.30 | 239.52 | 234.72 | 5.73 | 11,511.42 | 4,092,832 | 11.91 | 1,273,122 | 11.03 | 29.88 | 1.69 |
| 40 | 20-Mar | 231.00 | 233.43 | 225.05 | 226.55 | 228.12 | -0.92 | 10,888.08 | 1,708,796 | 4.97 | 537,375 | 4.66 | 12.26 | 0.72 |
| 41 | 19-Mar | 213.00 | 232.85 | 212.20 | 228.65 | 226.24 | 7.84 | 10,989.01 | 6,324,349 | 18.40 | 985,196 | 8.54 | 22.29 | 1.31 |
| 42 | 18-Mar | 207.47 | 213.10 | 207.04 | 212.03 | 210.81 | 3.75 | 10,190.24 | 1,375,565 | 4.00 | 419,498 | 3.63 | 8.84 | 0.56 |
| 43 | 17-Mar | 209.95 | 210.95 | 203.10 | 204.36 | 207.32 | -2.67 | 9,821.62 | 854,486 | 2.49 | 348,066 | 3.02 | 7.22 | 0.46 |
| 44 | 13-Mar | 212.00 | 213.80 | 209.00 | 209.96 | 211.09 | -0.94 | 10,090.76 | 819,983 | 2.39 | 331,576 | 2.87 | 7.00 | 0.44 |
| 45 | 12-Mar | 215.50 | 218.20 | 211.10 | 211.96 | 214.01 | -1.71 | 10,186.88 | 868,055 | 2.53 | 247,662 | 2.15 | 5.30 | 0.33 |
| 46 | 11-Mar | 211.55 | 217.30 | 207.69 | 215.65 | 213.38 | 0.23 | 10,364.22 | 1,501,842 | 4.37 | 457,648 | 3.97 | 9.77 | 0.61 |
| 47 | 10-Mar | 221.01 | 221.97 | 211.40 | 215.15 | 215.03 | -1.89 | 10,340.19 | 1,242,154 | 3.61 | 306,134 | 2.65 | 6.58 | 0.41 |
| 48 | 07-Mar | 215.00 | 225.00 | 213.90 | 219.30 | 220.87 | 3.05 | 10,539.64 | 5,988,786 | 17.43 | 596,549 | 5.17 | 13.18 | 0.79 |
| 49 | 06-Mar | 212.10 | 214.89 | 210.44 | 212.80 | 212.41 | 1.64 | 10,227.25 | 747,168 | 2.17 | 281,485 | 2.44 | 5.98 | 0.37 |
| 50 | 05-Mar | 200.30 | 209.70 | 200.30 | 209.37 | 207.93 | 3.34 | 10,062.40 | 1,195,259 | 3.48 | 295,732 | 2.56 | 6.15 | 0.39 |
| 51 | 04-Mar | 196.00 | 203.80 | 194.91 | 202.61 | 200.77 | 2.09 | 9,737.51 | 1,128,427 | 3.28 | 248,901 | 2.16 | 5.00 | 0.33 |
| 52 | 03-Mar | 203.55 | 206.10 | 192.40 | 198.47 | 197.83 | -2.97 | 9,538.54 | 1,676,825 | 4.88 | 440,539 | 3.82 | 8.72 | 0.59 |
| 53 | 28-Feb | 208.45 | 210.30 | 203.20 | 204.55 | 206.28 | -3.90 | 9,830.75 | 1,202,983 | 3.50 | 414,437 | 3.59 | 8.55 | 0.55 |
| 54 | 27-Feb | 216.55 | 217.45 | 210.10 | 212.85 | 212.17 | -1.50 | 10,229.65 | 784,377 | 2.28 | 251,853 | 2.18 | 5.34 | 0.34 |
| 55 | 25-Feb | 216.00 | 217.85 | 212.10 | 216.10 | 214.68 | 0.65 | 10,385.85 | 839,583 | 2.44 | 278,125 | 2.41 | 5.97 | 0.37 |
| 56 | 24-Feb | 213.90 | 216.50 | 211.35 | 214.70 | 213.64 | -1.58 | 10,318.56 | 812,631 | 2.36 | 230,456 | 2.00 | 4.92 | 0.31 |
| 57 | 21-Feb | 221.40 | 225.80 | 217.05 | 218.15 | 220.62 | -1.47 | 10,484.37 | 1,261,215 | 3.67 | 336,718 | 2.92 | 7.43 | 0.45 |
| 58 | 20-Feb | 214.50 | 228.00 | 212.50 | 221.40 | 222.55 | 3.82 | 10,640.57 | 8,488,836 | 24.70 | 627,974 | 5.44 | 13.98 | 0.84 |
| 59 | 19-Feb | 202.85 | 214.00 | 201.65 | 213.25 | 211.47 | 4.33 | 10,248.88 | 1,470,157 | 4.28 | 326,940 | 2.83 | 6.91 | 0.44 |
| 60 | 18-Feb | 205.50 | 208.30 | 201.20 | 204.40 | 203.59 | -1.66 | 9,823.54 | 944,449 | 2.75 | 273,502 | 2.37 | 5.57 | 0.36 |
| 61 | 17-Feb | 204.60 | 209.20 | 200.50 | 207.85 | 205.60 | 0.51 | 9,989.35 | 1,517,406 | 4.42 | 389,928 | 3.38 | 8.02 | 0.52 |
| 62 | 14-Feb | 216.80 | 219.20 | 205.15 | 206.80 | 210.19 | -3.27 | 9,938.89 | 1,860,167 | 5.41 | 435,419 | 3.77 | 9.15 | 0.58 |
| 63 | 13-Feb | 219.00 | 222.90 | 213.20 | 213.80 | 217.91 | -2.02 | 10,275.31 | 1,271,290 | 3.70 | 374,467 | 3.24 | 8.16 | 0.50 |
| 64 | 12-Feb | 217.65 | 219.90 | 207.15 | 218.20 | 214.36 | -0.86 | 10,486.77 | 1,627,124 | 4.73 | 472,045 | 4.09 | 10.12 | 0.63 |
| 65 | 11-Feb | 226.05 | 226.75 | 219.00 | 220.10 | 221.64 | -3.34 | 10,578.09 | 1,029,345 | 3.00 | 415,972 | 3.60 | 9.22 | 0.55 |
| 66 | 10-Feb | 229.30 | 232.30 | 227.15 | 227.70 | 228.85 | -1.98 | 10,943.35 | 822,396 | 2.39 | 309,114 | 2.68 | 7.07 | 0.41 |
| 67 | 07-Feb | 233.05 | 234.00 | 230.00 | 232.30 | 231.81 | -0.90 | 11,164.43 | 783,158 | 2.28 | 302,872 | 2.62 | 7.02 | 0.40 |
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