| Macro-sector: Industrials | Band: 5 | High52 Price: 148.5 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: 79.43; Drift%: 2.23 |
| Industry: Construction | Face Value: 10 | Low52 Price: 60.61 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 23,990,600 | Low52 Date: 04-Mar-2025 | SHP: 64.27 / 0.3 / 0.0 / 35.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 102.6 / 60.61 | Month: 78.79 / 60.61 | Week: 81.76 / 66.0 | Day: 83.77 / 77.49 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 80.12 | 83.77 | 77.49 | 81.24 | 79.79 | -0.37 | 194.90 | 64,473 | 5.35 | 32,221 | 4.29 | 0.26 | 0.38 |
| 2 | 20-May | 86.49 | 88.50 | 81.54 | 81.54 | 84.74 | -5.01 | 195.62 | 161,636 | 13.40 | 101,417 | 13.49 | 0.86 | 1.19 |
| 3 | 19-May | 85.84 | 85.84 | 84.39 | 85.84 | 85.76 | 4.99 | 205.94 | 54,138 | 4.49 | 42,461 | 5.65 | 0.36 | 0.50 |
| 4 | 16-May | 81.76 | 81.76 | 79.43 | 81.76 | 81.57 | 5.00 | 196.15 | 70,612 | 5.86 | 46,414 | 6.18 | 0.38 | 0.55 |
| 5 | 15-May | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 4.99 | 186.81 | 15,769 | 1.31 | 15,769 | 2.10 | 0.12 | 0.19 |
| 6 | 14-May | 74.17 | 74.17 | 72.15 | 74.17 | 74.10 | 5.00 | 177.94 | 43,799 | 3.63 | 35,374 | 4.71 | 0.26 | 0.42 |
| 7 | 13-May | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 4.99 | 169.47 | 12,057 | 1.00 | 12,057 | 1.60 | 0.09 | 0.14 |
| 8 | 12-May | 66.00 | 67.28 | 66.00 | 67.28 | 67.12 | 4.99 | 161.41 | 21,927 | 1.82 | 18,616 | 2.48 | 0.12 | 0.22 |
| 9 | 09-May | 66.20 | 66.20 | 62.22 | 64.08 | 63.40 | -1.03 | 153.73 | 20,826 | 1.73 | 10,830 | 1.44 | 0.07 | 0.13 |
| 10 | 08-May | 68.84 | 68.84 | 64.50 | 64.75 | 65.96 | -1.98 | 155.34 | 41,404 | 3.43 | 28,047 | 3.73 | 0.18 | 0.33 |
| 11 | 07-May | 64.00 | 66.70 | 64.00 | 66.06 | 65.59 | -0.12 | 158.48 | 19,949 | 1.65 | 7,515 | 1.00 | 0.05 | 0.09 |
| 12 | 06-May | 67.95 | 68.63 | 64.70 | 66.14 | 66.00 | -2.89 | 158.67 | 45,417 | 3.77 | 26,916 | 3.58 | 0.00 | 0.32 |
| 13 | 05-May | 69.30 | 70.42 | 67.61 | 68.11 | 68.36 | -2.03 | 163.40 | 39,169 | 3.25 | 21,807 | 2.90 | 0.15 | 0.26 |
| 14 | 02-May | 73.50 | 73.50 | 69.25 | 69.52 | 70.97 | -2.88 | 166.78 | 43,023 | 3.57 | 25,648 | 3.41 | 0.18 | 0.30 |
| 15 | 30-Apr | 75.50 | 75.50 | 71.54 | 71.58 | 72.51 | -4.95 | 171.72 | 24,269 | 2.01 | 15,610 | 2.08 | 0.11 | 0.18 |
| 16 | 29-Apr | 78.00 | 78.02 | 75.01 | 75.31 | 75.73 | -1.74 | 180.67 | 19,278 | 1.60 | 10,021 | 1.33 | 0.08 | 0.12 |
| 17 | 28-Apr | 75.56 | 77.00 | 72.15 | 76.64 | 75.48 | 3.81 | 183.86 | 23,009 | 1.91 | 9,096 | 1.21 | 0.07 | 0.11 |
| 18 | 25-Apr | 77.77 | 77.77 | 73.79 | 73.83 | 74.94 | -4.96 | 177.12 | 31,077 | 2.58 | 18,153 | 2.42 | 0.14 | 0.21 |
| 19 | 24-Apr | 76.00 | 77.99 | 74.71 | 77.68 | 76.39 | 3.93 | 186.36 | 51,622 | 4.28 | 26,562 | 3.53 | 0.20 | 0.31 |
| 20 | 23-Apr | 74.50 | 74.99 | 73.21 | 74.74 | 74.16 | 2.30 | 179.31 | 19,061 | 1.58 | 10,181 | 1.35 | 0.08 | 0.12 |
| 21 | 22-Apr | 75.01 | 75.09 | 72.93 | 73.06 | 73.72 | -2.97 | 175.28 | 39,528 | 3.28 | 23,075 | 3.07 | 0.17 | 0.27 |
| 22 | 21-Apr | 73.99 | 75.48 | 71.77 | 75.30 | 73.80 | 4.74 | 180.65 | 43,211 | 3.58 | 26,594 | 3.54 | 0.20 | 0.31 |
| 23 | 17-Apr | 73.72 | 74.05 | 70.03 | 71.89 | 71.27 | -2.48 | 172.47 | 85,148 | 7.06 | 44,544 | 5.93 | 0.32 | 0.52 |
| 24 | 16-Apr | 74.46 | 77.98 | 73.04 | 73.72 | 75.32 | -1.22 | 176.86 | 33,906 | 2.81 | 17,098 | 2.27 | 0.13 | 0.20 |
| 25 | 15-Apr | 74.40 | 74.77 | 72.52 | 74.63 | 74.32 | 4.80 | 179.04 | 29,041 | 2.41 | 18,052 | 2.40 | 0.13 | 0.21 |
| 26 | 11-Apr | 71.18 | 71.21 | 68.07 | 71.21 | 70.67 | 5.00 | 170.84 | 23,755 | 1.97 | 14,662 | 1.95 | 0.10 | 0.17 |
| 27 | 09-Apr | 69.93 | 70.19 | 67.20 | 67.82 | 68.43 | -3.18 | 162.70 | 17,275 | 1.43 | 8,837 | 1.18 | 0.06 | 0.10 |
| 28 | 08-Apr | 70.99 | 71.65 | 69.21 | 70.05 | 70.54 | 2.65 | 168.05 | 33,152 | 2.75 | 11,865 | 1.58 | 0.08 | 0.14 |
| 29 | 07-Apr | 68.24 | 69.00 | 68.24 | 68.24 | 68.25 | -5.01 | 163.71 | 16,726 | 1.39 | 12,417 | 1.65 | 0.08 | 0.15 |
| 30 | 04-Apr | 73.48 | 74.74 | 70.12 | 71.84 | 71.78 | -2.23 | 172.35 | 37,766 | 3.13 | 19,121 | 2.54 | 0.14 | 0.22 |
| 31 | 03-Apr | 72.98 | 73.48 | 71.15 | 73.48 | 73.22 | 4.99 | 176.28 | 70,127 | 5.82 | 42,463 | 5.65 | 0.31 | 0.50 |
| 32 | 02-Apr | 68.50 | 69.99 | 67.35 | 69.99 | 69.19 | 5.00 | 167.91 | 33,044 | 2.74 | 19,678 | 2.62 | 0.14 | 0.23 |
| 33 | 01-Apr | 61.20 | 66.66 | 61.20 | 66.66 | 65.65 | 4.99 | 159.92 | 17,295 | 1.43 | 12,645 | 1.68 | 0.08 | 0.15 |
| 34 | 28-Mar | 64.60 | 67.81 | 62.40 | 63.49 | 65.48 | -1.70 | 152.32 | 70,417 | 5.84 | 44,134 | 5.87 | 0.29 | 0.52 |
| 35 | 27-Mar | 66.50 | 68.10 | 63.70 | 64.59 | 65.76 | -3.08 | 154.96 | 129,321 | 10.72 | 108,319 | 14.41 | 0.71 | 1.27 |
| 36 | 26-Mar | 68.25 | 70.47 | 66.25 | 66.64 | 67.78 | -4.39 | 159.87 | 91,084 | 7.55 | 68,748 | 9.15 | 0.47 | 0.81 |
| 37 | 25-Mar | 74.91 | 74.91 | 69.00 | 69.70 | 71.19 | -3.60 | 167.21 | 74,952 | 6.22 | 53,156 | 7.07 | 0.38 | 0.63 |
| 38 | 24-Mar | 72.15 | 74.75 | 71.43 | 72.30 | 72.82 | 0.71 | 173.45 | 66,051 | 5.48 | 47,960 | 6.38 | 0.35 | 0.56 |
| 39 | 21-Mar | 69.81 | 72.89 | 68.00 | 71.79 | 70.13 | 3.09 | 172.23 | 103,286 | 8.57 | 63,720 | 8.48 | 0.45 | 0.75 |
| 40 | 20-Mar | 70.79 | 71.93 | 68.51 | 69.64 | 70.34 | 0.10 | 167.07 | 47,958 | 3.98 | 31,736 | 4.22 | 0.22 | 0.37 |
| 41 | 19-Mar | 67.40 | 69.57 | 66.85 | 69.57 | 68.49 | 5.00 | 166.90 | 108,052 | 8.96 | 81,122 | 10.79 | 0.56 | 0.95 |
| 42 | 18-Mar | 63.25 | 66.26 | 63.25 | 66.26 | 65.62 | 4.99 | 158.96 | 100,593 | 8.34 | 79,731 | 10.61 | 0.52 | 0.94 |
| 43 | 17-Mar | 63.75 | 68.27 | 63.00 | 63.11 | 65.72 | -4.84 | 151.40 | 130,494 | 10.82 | 94,008 | 12.51 | 0.62 | 1.11 |
| 44 | 13-Mar | 69.00 | 70.00 | 66.00 | 66.32 | 68.05 | -3.30 | 159.11 | 86,619 | 7.18 | 61,944 | 8.24 | 0.42 | 0.73 |
| 45 | 12-Mar | 72.41 | 74.59 | 68.58 | 68.58 | 70.39 | -5.00 | 164.53 | 36,303 | 3.01 | 23,872 | 3.18 | 0.17 | 0.28 |
| 46 | 11-Mar | 73.01 | 75.46 | 71.94 | 72.19 | 73.11 | -4.67 | 173.19 | 82,517 | 6.84 | 51,811 | 6.89 | 0.38 | 0.61 |
| 47 | 10-Mar | 76.80 | 78.79 | 75.20 | 75.73 | 77.23 | 0.92 | 181.68 | 84,498 | 7.01 | 62,973 | 8.38 | 0.49 | 0.74 |
| 48 | 07-Mar | 75.04 | 75.04 | 71.43 | 75.04 | 74.29 | 5.00 | 180.03 | 39,090 | 3.24 | 22,251 | 2.96 | 0.17 | 0.26 |
| 49 | 06-Mar | 71.45 | 71.47 | 69.50 | 71.47 | 70.87 | 4.99 | 171.46 | 45,641 | 3.79 | 36,102 | 4.80 | 0.26 | 0.42 |
| 50 | 05-Mar | 64.20 | 68.07 | 62.01 | 68.07 | 66.78 | 5.00 | 163.30 | 30,687 | 2.54 | 18,190 | 2.42 | 0.12 | 0.21 |
| 51 | 04-Mar | 62.90 | 65.68 | 60.61 | 64.83 | 64.48 | 1.82 | 155.53 | 50,551 | 4.19 | 34,614 | 4.61 | 0.22 | 0.41 |
| 52 | 03-Mar | 68.00 | 68.00 | 62.98 | 63.67 | 63.59 | -3.97 | 152.75 | 80,310 | 6.66 | 62,773 | 8.35 | 0.40 | 0.74 |
| 53 | 28-Feb | 67.99 | 67.99 | 65.46 | 66.30 | 65.80 | -3.79 | 159.06 | 44,934 | 3.73 | 30,224 | 4.02 | 0.20 | 0.36 |
| 54 | 27-Feb | 73.00 | 73.00 | 68.91 | 68.91 | 69.61 | -5.00 | 165.32 | 24,839 | 2.06 | 17,999 | 2.39 | 0.13 | 0.21 |
| 55 | 25-Feb | 67.06 | 72.83 | 67.06 | 72.54 | 70.52 | 3.85 | 174.03 | 71,012 | 5.89 | 36,120 | 4.81 | 0.25 | 0.42 |
| 56 | 24-Feb | 74.68 | 74.68 | 69.74 | 69.85 | 70.27 | -4.86 | 167.57 | 68,926 | 5.72 | 53,215 | 7.08 | 0.37 | 0.63 |
| 57 | 21-Feb | 73.90 | 75.00 | 70.81 | 73.42 | 73.08 | 2.41 | 176.14 | 57,967 | 4.81 | 33,628 | 4.47 | 0.25 | 0.40 |
| 58 | 20-Feb | 69.84 | 71.71 | 68.40 | 71.69 | 70.84 | 4.96 | 171.99 | 96,002 | 7.96 | 78,211 | 10.41 | 0.55 | 0.92 |
| 59 | 19-Feb | 63.06 | 69.69 | 63.06 | 68.30 | 65.82 | 2.89 | 163.86 | 122,044 | 10.12 | 68,298 | 9.09 | 0.45 | 0.80 |
| 60 | 18-Feb | 70.80 | 70.80 | 66.38 | 66.38 | 67.59 | -5.01 | 159.25 | 61,841 | 5.13 | 40,877 | 5.44 | 0.28 | 0.48 |
| 61 | 17-Feb | 70.02 | 72.25 | 69.86 | 69.88 | 70.34 | -4.98 | 167.65 | 42,271 | 3.51 | 32,369 | 4.31 | 0.23 | 0.38 |
| 62 | 14-Feb | 79.80 | 80.00 | 72.88 | 73.54 | 74.33 | -4.14 | 176.43 | 73,290 | 6.08 | 43,727 | 5.82 | 0.33 | 0.51 |
| 63 | 13-Feb | 75.00 | 76.72 | 73.99 | 76.72 | 76.25 | 5.00 | 184.06 | 34,546 | 2.86 | 24,964 | 3.32 | 0.19 | 0.29 |
| 64 | 12-Feb | 74.00 | 76.32 | 70.45 | 73.07 | 71.05 | -1.47 | 175.30 | 98,785 | 8.19 | 70,493 | 9.38 | 0.50 | 0.83 |
| 65 | 11-Feb | 80.56 | 80.56 | 73.88 | 74.16 | 74.87 | -4.64 | 177.91 | 82,794 | 6.87 | 53,029 | 7.06 | 0.40 | 0.62 |
| 66 | 10-Feb | 84.39 | 84.39 | 77.50 | 77.77 | 79.90 | -4.61 | 186.57 | 65,096 | 5.40 | 44,766 | 5.96 | 0.36 | 0.53 |
| 67 | 07-Feb | 84.93 | 84.93 | 81.12 | 81.53 | 82.53 | -2.38 | 195.60 | 20,368 | 1.69 | 13,954 | 1.86 | 0.12 | 0.16 |
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