| Macro-sector: Industrials | Band: 5 | High52 Price: 148.5 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: -; Drift%: - |
| 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 / 0.1 / 0.19 / 35.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 102.6 / 60.61 | Month: 78.79 / 60.61 | Week: 74.91 / 62.4 | Day: 73.48 / 71.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 73.48 | 74.74 | 70.12 | 71.84 | 71.78 | -2.23 | 172.35 | 37,766 | 2.18 | 19,121 | 1.51 | 0.14 | 0.22 |
| 2 | 03-Apr | 72.98 | 73.48 | 71.15 | 73.48 | 73.22 | 4.99 | 176.28 | 70,127 | 4.05 | 42,463 | 3.36 | 0.31 | 0.50 |
| 3 | 02-Apr | 68.50 | 69.99 | 67.35 | 69.99 | 69.19 | 5.00 | 167.91 | 33,044 | 1.91 | 19,678 | 1.56 | 0.14 | 0.23 |
| 4 | 01-Apr | 61.20 | 66.66 | 61.20 | 66.66 | 65.65 | 4.99 | 159.92 | 17,295 | 1.00 | 12,645 | 1.00 | 0.08 | 0.15 |
| 5 | 28-Mar | 64.60 | 67.81 | 62.40 | 63.49 | 65.48 | -1.70 | 152.32 | 70,417 | 4.07 | 44,134 | 3.49 | 0.29 | 0.52 |
| 6 | 27-Mar | 66.50 | 68.10 | 63.70 | 64.59 | 65.76 | -3.08 | 154.96 | 129,321 | 7.48 | 108,319 | 8.57 | 0.71 | 1.27 |
| 7 | 26-Mar | 68.25 | 70.47 | 66.25 | 66.64 | 67.78 | -4.39 | 159.87 | 91,084 | 5.27 | 68,748 | 5.44 | 0.47 | 0.81 |
| 8 | 25-Mar | 74.91 | 74.91 | 69.00 | 69.70 | 71.19 | -3.60 | 167.21 | 74,952 | 4.33 | 53,156 | 4.20 | 0.38 | 0.63 |
| 9 | 24-Mar | 72.15 | 74.75 | 71.43 | 72.30 | 72.82 | 0.71 | 173.45 | 66,051 | 3.82 | 47,960 | 3.79 | 0.35 | 0.56 |
| 10 | 21-Mar | 69.81 | 72.89 | 68.00 | 71.79 | 70.13 | 3.09 | 172.23 | 103,286 | 5.97 | 63,720 | 5.04 | 0.45 | 0.75 |
| 11 | 20-Mar | 70.79 | 71.93 | 68.51 | 69.64 | 70.34 | 0.10 | 167.07 | 47,958 | 2.77 | 31,736 | 2.51 | 0.22 | 0.37 |
| 12 | 19-Mar | 67.40 | 69.57 | 66.85 | 69.57 | 68.49 | 5.00 | 166.90 | 108,052 | 6.25 | 81,122 | 6.41 | 0.56 | 0.95 |
| 13 | 18-Mar | 63.25 | 66.26 | 63.25 | 66.26 | 65.62 | 4.99 | 158.96 | 100,593 | 5.82 | 79,731 | 6.30 | 0.52 | 0.94 |
| 14 | 17-Mar | 63.75 | 68.27 | 63.00 | 63.11 | 65.72 | -4.84 | 151.40 | 130,494 | 7.54 | 94,008 | 7.43 | 0.62 | 1.11 |
| 15 | 13-Mar | 69.00 | 70.00 | 66.00 | 66.32 | 68.05 | -3.30 | 159.11 | 86,619 | 5.01 | 61,944 | 4.90 | 0.42 | 0.73 |
| 16 | 12-Mar | 72.41 | 74.59 | 68.58 | 68.58 | 70.39 | -5.00 | 164.53 | 36,303 | 2.10 | 23,872 | 1.89 | 0.17 | 0.28 |
| 17 | 11-Mar | 73.01 | 75.46 | 71.94 | 72.19 | 73.11 | -4.67 | 173.19 | 82,517 | 4.77 | 51,811 | 4.10 | 0.38 | 0.61 |
| 18 | 10-Mar | 76.80 | 78.79 | 75.20 | 75.73 | 77.23 | 0.92 | 181.68 | 84,498 | 4.89 | 62,973 | 4.98 | 0.49 | 0.74 |
| 19 | 07-Mar | 75.04 | 75.04 | 71.43 | 75.04 | 74.29 | 5.00 | 180.03 | 39,090 | 2.26 | 22,251 | 1.76 | 0.17 | 0.26 |
| 20 | 06-Mar | 71.45 | 71.47 | 69.50 | 71.47 | 70.87 | 4.99 | 171.46 | 45,641 | 2.64 | 36,102 | 2.85 | 0.26 | 0.42 |
| 21 | 05-Mar | 64.20 | 68.07 | 62.01 | 68.07 | 66.78 | 5.00 | 163.30 | 30,687 | 1.77 | 18,190 | 1.44 | 0.12 | 0.21 |
| 22 | 04-Mar | 62.90 | 65.68 | 60.61 | 64.83 | 64.48 | 1.82 | 155.53 | 50,551 | 2.92 | 34,614 | 2.74 | 0.22 | 0.41 |
| 23 | 03-Mar | 68.00 | 68.00 | 62.98 | 63.67 | 63.59 | -3.97 | 152.75 | 80,310 | 4.64 | 62,773 | 4.96 | 0.40 | 0.74 |
| 24 | 28-Feb | 67.99 | 67.99 | 65.46 | 66.30 | 65.80 | -3.79 | 159.06 | 44,934 | 2.60 | 30,224 | 2.39 | 0.20 | 0.36 |
| 25 | 27-Feb | 73.00 | 73.00 | 68.91 | 68.91 | 69.61 | -5.00 | 165.32 | 24,839 | 1.44 | 17,999 | 1.42 | 0.13 | 0.21 |
| 26 | 25-Feb | 67.06 | 72.83 | 67.06 | 72.54 | 70.52 | 3.85 | 174.03 | 71,012 | 4.11 | 36,120 | 2.86 | 0.25 | 0.42 |
| 27 | 24-Feb | 74.68 | 74.68 | 69.74 | 69.85 | 70.27 | -4.86 | 167.57 | 68,926 | 3.99 | 53,215 | 4.21 | 0.37 | 0.63 |
| 28 | 21-Feb | 73.90 | 75.00 | 70.81 | 73.42 | 73.08 | 2.41 | 176.14 | 57,967 | 3.35 | 33,628 | 2.66 | 0.25 | 0.40 |
| 29 | 20-Feb | 69.84 | 71.71 | 68.40 | 71.69 | 70.84 | 4.96 | 171.99 | 96,002 | 5.55 | 78,211 | 6.18 | 0.55 | 0.92 |
| 30 | 19-Feb | 63.06 | 69.69 | 63.06 | 68.30 | 65.82 | 2.89 | 163.86 | 122,044 | 7.06 | 68,298 | 5.40 | 0.45 | 0.80 |
| 31 | 18-Feb | 70.80 | 70.80 | 66.38 | 66.38 | 67.59 | -5.01 | 159.25 | 61,841 | 3.58 | 40,877 | 3.23 | 0.28 | 0.48 |
| 32 | 17-Feb | 70.02 | 72.25 | 69.86 | 69.88 | 70.34 | -4.98 | 167.65 | 42,271 | 2.44 | 32,369 | 2.56 | 0.23 | 0.38 |
| 33 | 14-Feb | 79.80 | 80.00 | 72.88 | 73.54 | 74.33 | -4.14 | 176.43 | 73,290 | 4.24 | 43,727 | 3.46 | 0.33 | 0.51 |
| 34 | 13-Feb | 75.00 | 76.72 | 73.99 | 76.72 | 76.25 | 5.00 | 184.06 | 34,546 | 2.00 | 24,964 | 1.97 | 0.19 | 0.29 |
| 35 | 12-Feb | 74.00 | 76.32 | 70.45 | 73.07 | 71.05 | -1.47 | 175.30 | 98,785 | 5.71 | 70,493 | 5.57 | 0.50 | 0.83 |
| 36 | 11-Feb | 80.56 | 80.56 | 73.88 | 74.16 | 74.87 | -4.64 | 177.91 | 82,794 | 4.79 | 53,029 | 4.19 | 0.40 | 0.62 |
| 37 | 10-Feb | 84.39 | 84.39 | 77.50 | 77.77 | 79.90 | -4.61 | 186.57 | 65,096 | 3.76 | 44,766 | 3.54 | 0.36 | 0.53 |
| 38 | 07-Feb | 84.93 | 84.93 | 81.12 | 81.53 | 82.53 | -2.38 | 195.60 | 20,368 | 1.18 | 13,954 | 1.10 | 0.12 | 0.16 |
| 39 | 06-Feb | 85.46 | 86.90 | 83.30 | 83.52 | 85.07 | -2.88 | 200.37 | 26,275 | 1.52 | 10,903 | 0.86 | 0.09 | 0.13 |
| 40 | 05-Feb | 83.35 | 86.80 | 82.35 | 86.00 | 85.24 | 3.18 | 206.00 | 28,821 | 1.67 | 12,998 | 1.03 | 0.11 | 0.15 |
| 41 | 04-Feb | 85.49 | 85.54 | 82.08 | 83.35 | 83.53 | 0.12 | 199.96 | 29,705 | 1.72 | 17,665 | 1.40 | 0.15 | 0.21 |
| 42 | 03-Feb | 84.70 | 85.87 | 82.11 | 83.25 | 83.34 | -1.71 | 199.72 | 56,816 | 3.28 | 23,965 | 1.90 | 0.20 | 0.28 |
| 43 | 01-Feb | 85.16 | 87.39 | 84.50 | 84.70 | 85.81 | 1.24 | 203.20 | 35,577 | 2.06 | 24,907 | 1.97 | 0.21 | 0.29 |
| 44 | 31-Jan | 87.00 | 87.00 | 83.37 | 83.66 | 84.71 | -1.38 | 200.71 | 53,825 | 3.11 | 41,337 | 3.27 | 0.35 | 0.49 |
| 45 | 30-Jan | 86.00 | 86.10 | 83.02 | 84.83 | 84.80 | 1.00 | 203.51 | 44,611 | 2.58 | 27,881 | 2.20 | 0.24 | 0.33 |
| 46 | 29-Jan | 82.00 | 85.85 | 82.00 | 83.99 | 84.26 | 1.92 | 201.50 | 41,278 | 2.39 | 22,102 | 1.75 | 0.19 | 0.26 |
| 47 | 28-Jan | 87.42 | 87.42 | 82.27 | 82.41 | 82.81 | -4.85 | 197.71 | 67,172 | 3.88 | 57,008 | 4.51 | 0.47 | 0.67 |
| 48 | 27-Jan | 92.45 | 92.45 | 86.20 | 86.61 | 87.16 | -4.55 | 207.78 | 51,741 | 2.99 | 32,173 | 2.54 | 0.28 | 0.38 |
| 49 | 24-Jan | 91.80 | 94.77 | 90.05 | 90.74 | 91.14 | -2.23 | 217.69 | 38,405 | 2.22 | 22,829 | 1.81 | 0.21 | 0.27 |
| 50 | 23-Jan | 96.50 | 96.50 | 92.01 | 92.81 | 93.79 | -1.09 | 222.66 | 14,240 | 0.82 | 7,268 | 0.57 | 0.07 | 0.09 |
| 51 | 22-Jan | 93.26 | 95.50 | 91.11 | 93.82 | 92.18 | -0.20 | 225.08 | 41,177 | 2.38 | 20,618 | 1.63 | 0.19 | 0.24 |
| 52 | 21-Jan | 93.70 | 96.50 | 92.01 | 94.01 | 94.01 | 2.21 | 225.54 | 46,109 | 2.67 | 31,152 | 2.46 | 0.29 | 0.37 |
| 53 | 20-Jan | 92.55 | 95.00 | 91.02 | 91.93 | 92.44 | -2.08 | 220.55 | 42,527 | 2.46 | 25,070 | 1.98 | 0.23 | 0.29 |
| 54 | 17-Jan | 95.20 | 97.76 | 93.05 | 93.84 | 94.51 | -2.91 | 225.13 | 22,475 | 1.30 | 14,403 | 1.14 | 0.14 | 0.17 |
| 55 | 16-Jan | 98.40 | 98.40 | 95.28 | 96.57 | 97.14 | 2.05 | 231.68 | 16,547 | 0.96 | 9,354 | 0.74 | 0.09 | 0.11 |
| 56 | 15-Jan | 97.17 | 97.38 | 94.05 | 94.59 | 95.98 | -1.67 | 226.93 | 33,510 | 1.94 | 13,229 | 1.05 | 0.13 | 0.16 |
| 57 | 14-Jan | 94.00 | 96.75 | 92.03 | 96.17 | 94.60 | 3.87 | 230.72 | 89,450 | 5.17 | 24,900 | 1.97 | 0.24 | 0.29 |
| 58 | 13-Jan | 97.69 | 98.70 | 91.60 | 92.45 | 94.23 | -4.31 | 221.79 | 79,858 | 4.62 | 45,797 | 3.62 | 0.43 | 0.54 |
| 59 | 10-Jan | 97.00 | 97.50 | 92.17 | 96.43 | 95.04 | 0.44 | 231.34 | 71,064 | 4.11 | 42,960 | 3.40 | 0.41 | 0.51 |
| 60 | 09-Jan | 95.00 | 98.42 | 95.00 | 96.01 | 96.65 | 0.29 | 230.33 | 32,210 | 1.86 | 14,979 | 1.18 | 0.14 | 0.18 |
| 61 | 08-Jan | 95.90 | 97.62 | 94.15 | 95.73 | 95.73 | -0.95 | 229.66 | 40,543 | 2.34 | 20,769 | 1.64 | 0.20 | 0.24 |
| 62 | 07-Jan | 94.98 | 97.80 | 93.66 | 96.64 | 96.41 | 1.72 | 231.85 | 31,387 | 1.81 | 17,925 | 1.42 | 0.17 | 0.21 |
| 63 | 06-Jan | 102.60 | 102.60 | 94.00 | 94.98 | 98.60 | -2.88 | 227.86 | 143,277 | 8.28 | 73,675 | 5.83 | 0.73 | 0.87 |
| 64 | 03-Jan | 95.60 | 97.72 | 94.99 | 97.72 | 97.06 | 4.76 | 234.44 | 31,986 | 1.85 | 27,569 | 2.18 | 0.27 | 0.32 |
| 65 | 02-Jan | 94.70 | 95.30 | 91.20 | 93.07 | 93.33 | 0.11 | 223.28 | 41,647 | 2.41 | 23,416 | 1.85 | 0.22 | 0.28 |
| 66 | 01-Jan | 93.00 | 93.89 | 90.91 | 92.97 | 92.71 | 1.16 | 223.04 | 40,264 | 2.33 | 30,375 | 2.40 | 0.28 | 0.36 |
| 67 | 31-Dec | 91.90 | 92.97 | 90.00 | 91.89 | 91.42 | 0.90 | 220.45 | 41,874 | 2.42 | 22,863 | 1.81 | 0.21 | 0.27 |
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