| Macro-sector: Industrials | Band: 20 | High52 Price: 255.3 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: 155.05; Drift%: 5.56 |
| Industry: Construction | Face Value: 10 | Low52 Price: 101.3 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 38,085,918 | Low52 Date: 05-Jun-2024 | SHP: 51.01 / 0.52 / 0.01 / 48.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 206.0 / 115.35 | Month: 152.23 / 116.0 | Week: 172.0 / 147.5 | Day: 164.17 / 164.17 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | -2.01 | 625.26 | 9,384 | 1.06 | 0 | 0.00 | 0.00 | 0.05 |
| 2 | 21-May | 167.53 | 167.53 | 167.53 | 167.53 | 167.53 | -2.00 | 638.05 | 8,839 | 1.00 | 0 | 0.00 | 0.00 | 0.05 |
| 3 | 20-May | 177.84 | 177.84 | 170.95 | 170.95 | 176.53 | -2.00 | 651.08 | 49,381 | 5.59 | 0 | 0.00 | 0.00 | 0.27 |
| 4 | 19-May | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | 2.00 | 664.37 | 49,738 | 5.63 | 0 | 0.00 | 0.00 | 0.27 |
| 5 | 16-May | 165.00 | 172.00 | 163.00 | 171.02 | 168.74 | 3.72 | 651.35 | 44,571 | 5.04 | 0 | 0.00 | 0.00 | 0.24 |
| 6 | 15-May | 167.80 | 167.80 | 161.25 | 164.88 | 166.21 | 0.41 | 627.96 | 50,093 | 5.67 | 0 | 0.00 | 0.00 | 0.27 |
| 7 | 14-May | 159.98 | 164.20 | 158.00 | 164.20 | 163.39 | 4.99 | 625.37 | 56,453 | 6.39 | 0 | 0.00 | 0.00 | 0.31 |
| 8 | 13-May | 151.98 | 156.39 | 149.75 | 156.39 | 154.00 | 4.99 | 595.63 | 21,432 | 2.42 | 0 | 0.00 | 0.00 | 0.12 |
| 9 | 12-May | 147.79 | 148.95 | 147.50 | 148.95 | 148.85 | 5.00 | 567.29 | 13,433 | 1.52 | 0 | 0.00 | 0.00 | 0.07 |
| 10 | 09-May | 138.30 | 142.70 | 138.30 | 141.86 | 141.11 | -1.67 | 540.29 | 24,667 | 2.79 | 0 | 0.00 | 0.00 | 0.13 |
| 11 | 08-May | 150.98 | 154.60 | 142.01 | 144.27 | 149.17 | -3.25 | 549.47 | 25,777 | 2.92 | 0 | 0.00 | 0.00 | 0.14 |
| 12 | 07-May | 147.20 | 151.50 | 146.00 | 149.12 | 148.59 | -2.06 | 567.94 | 28,278 | 3.20 | 0 | 0.00 | 0.00 | 0.15 |
| 13 | 06-May | 160.90 | 160.90 | 152.25 | 152.25 | 154.45 | -5.00 | 579.86 | 36,950 | 4.18 | 0 | 0.00 | 0.00 | 0.20 |
| 14 | 05-May | 158.89 | 163.00 | 154.50 | 160.27 | 157.89 | 2.71 | 610.40 | 21,461 | 2.43 | 0 | 0.00 | 0.00 | 0.12 |
| 15 | 02-May | 155.21 | 162.70 | 155.05 | 156.04 | 158.10 | -0.81 | 594.29 | 29,452 | 3.33 | 0 | 0.00 | 0.00 | 0.16 |
| 16 | 30-Apr | 162.60 | 162.60 | 156.33 | 157.31 | 158.64 | -1.80 | 599.13 | 28,339 | 3.21 | 0 | 0.00 | 0.00 | 0.15 |
| 17 | 29-Apr | 160.87 | 165.49 | 159.50 | 160.19 | 162.26 | -1.06 | 610.10 | 36,128 | 4.09 | 0 | 0.00 | 0.00 | 0.20 |
| 18 | 28-Apr | 163.90 | 165.00 | 157.00 | 161.91 | 160.43 | -1.21 | 616.65 | 35,891 | 4.06 | 0 | 0.00 | 0.00 | 0.20 |
| 19 | 25-Apr | 172.50 | 175.98 | 163.90 | 163.90 | 165.15 | -5.00 | 624.23 | 65,395 | 7.40 | 0 | 0.00 | 0.00 | 0.36 |
| 20 | 24-Apr | 170.80 | 175.90 | 167.00 | 172.53 | 173.00 | 2.18 | 657.10 | 48,877 | 5.53 | 0 | 0.00 | 0.00 | 0.27 |
| 21 | 23-Apr | 174.98 | 179.40 | 168.01 | 168.85 | 171.40 | -2.68 | 643.08 | 84,130 | 9.52 | 0 | 0.00 | 0.00 | 0.46 |
| 22 | 22-Apr | 173.50 | 173.50 | 168.54 | 173.50 | 172.92 | 5.00 | 660.79 | 88,570 | 10.02 | 0 | 0.00 | 0.00 | 0.48 |
| 23 | 21-Apr | 157.55 | 166.17 | 157.55 | 165.24 | 162.65 | 4.41 | 629.33 | 70,134 | 7.93 | 0 | 0.00 | 0.00 | 0.38 |
| 24 | 17-Apr | 157.10 | 161.97 | 156.60 | 158.26 | 157.89 | -0.78 | 602.75 | 49,210 | 5.57 | 0 | 0.00 | 0.00 | 0.27 |
| 25 | 16-Apr | 163.95 | 163.95 | 157.25 | 159.51 | 159.91 | -1.18 | 607.51 | 39,058 | 4.42 | 0 | 0.00 | 0.00 | 0.21 |
| 26 | 15-Apr | 159.90 | 162.90 | 157.05 | 161.42 | 161.28 | 2.78 | 614.78 | 46,468 | 5.26 | 0 | 0.00 | 0.00 | 0.25 |
| 27 | 11-Apr | 156.00 | 159.95 | 154.10 | 157.05 | 157.36 | 3.07 | 598.14 | 40,717 | 4.61 | 0 | 0.00 | 0.00 | 0.22 |
| 28 | 09-Apr | 148.92 | 155.75 | 148.92 | 152.37 | 150.21 | -2.80 | 580.32 | 56,473 | 6.39 | 0 | 0.00 | 0.00 | 0.31 |
| 29 | 08-Apr | 145.63 | 157.64 | 145.63 | 156.76 | 152.90 | 4.41 | 597.03 | 57,431 | 6.50 | 0 | 0.00 | 0.00 | 0.31 |
| 30 | 07-Apr | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | -5.00 | 571.82 | 20,863 | 2.36 | 0 | 0.00 | 0.00 | 0.11 |
| 31 | 04-Apr | 159.90 | 163.92 | 155.00 | 158.05 | 158.79 | -0.50 | 601.95 | 72,786 | 8.23 | 0 | 0.00 | 0.00 | 0.40 |
| 32 | 03-Apr | 146.72 | 158.85 | 146.72 | 158.85 | 156.03 | 5.00 | 604.99 | 86,342 | 9.77 | 0 | 0.00 | 0.00 | 0.47 |
| 33 | 02-Apr | 147.85 | 151.29 | 144.85 | 151.29 | 149.40 | 5.00 | 576.20 | 73,437 | 8.31 | 0 | 0.00 | 0.00 | 0.40 |
| 34 | 01-Apr | 137.00 | 144.20 | 132.55 | 144.09 | 141.83 | 4.91 | 548.78 | 44,142 | 4.99 | 0 | 0.00 | 0.00 | 0.24 |
| 35 | 28-Mar | 142.00 | 143.89 | 134.05 | 137.34 | 140.85 | -2.67 | 523.07 | 86,695 | 9.81 | 0 | 0.00 | 0.00 | 0.47 |
| 36 | 27-Mar | 148.39 | 148.89 | 140.01 | 141.11 | 142.60 | -4.20 | 537.43 | 100,283 | 11.34 | 0 | 0.00 | 0.00 | 0.55 |
| 37 | 26-Mar | 147.49 | 152.00 | 145.00 | 147.30 | 148.13 | 1.32 | 561.01 | 105,452 | 11.93 | 0 | 0.00 | 0.00 | 0.57 |
| 38 | 25-Mar | 147.79 | 151.80 | 144.50 | 145.38 | 148.26 | 0.41 | 553.69 | 126,152 | 14.27 | 0 | 0.00 | 0.00 | 0.69 |
| 39 | 24-Mar | 149.82 | 149.82 | 143.05 | 144.78 | 147.38 | 1.46 | 551.41 | 126,376 | 14.30 | 0 | 0.00 | 0.00 | 0.69 |
| 40 | 21-Mar | 142.95 | 145.00 | 138.10 | 142.69 | 143.47 | 0.66 | 543.45 | 60,361 | 6.83 | 0 | 0.00 | 0.00 | 0.33 |
| 41 | 20-Mar | 147.40 | 150.90 | 141.00 | 141.75 | 144.27 | -2.24 | 539.87 | 75,153 | 8.50 | 0 | 0.00 | 0.00 | 0.41 |
| 42 | 19-Mar | 144.00 | 147.00 | 143.00 | 145.00 | 145.20 | 2.93 | 552.00 | 64,991 | 7.35 | 0 | 0.00 | 0.00 | 0.35 |
| 43 | 18-Mar | 136.70 | 140.87 | 131.00 | 140.87 | 136.70 | 4.99 | 536.52 | 68,037 | 7.70 | 0 | 0.00 | 0.00 | 0.37 |
| 44 | 17-Mar | 139.99 | 140.90 | 134.00 | 134.17 | 137.04 | -2.26 | 511.00 | 72,393 | 8.19 | 0 | 0.00 | 0.00 | 0.39 |
| 45 | 13-Mar | 131.34 | 139.99 | 131.00 | 137.27 | 134.60 | 2.14 | 522.81 | 50,691 | 5.73 | 0 | 0.00 | 0.00 | 0.28 |
| 46 | 12-Mar | 140.98 | 142.70 | 133.47 | 134.39 | 135.26 | -4.35 | 511.84 | 68,804 | 7.78 | 0 | 0.00 | 0.00 | 0.37 |
| 47 | 11-Mar | 135.30 | 143.80 | 131.18 | 140.50 | 137.51 | 1.75 | 535.11 | 87,261 | 9.87 | 0 | 0.00 | 0.00 | 0.47 |
| 48 | 10-Mar | 147.00 | 152.23 | 137.74 | 138.09 | 145.78 | -4.76 | 525.93 | 130,171 | 14.73 | 0 | 0.00 | 0.00 | 0.71 |
| 49 | 07-Mar | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | 5.00 | 552.21 | 16,533 | 1.87 | 0 | 0.00 | 0.00 | 0.09 |
| 50 | 06-Mar | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | 5.00 | 525.93 | 20,044 | 2.27 | 0 | 0.00 | 0.00 | 0.11 |
| 51 | 05-Mar | 126.00 | 131.52 | 126.00 | 131.52 | 131.09 | 5.00 | 500.91 | 37,832 | 4.28 | 0 | 0.00 | 0.00 | 0.21 |
| 52 | 04-Mar | 117.00 | 125.26 | 116.00 | 125.26 | 123.01 | 5.00 | 477.06 | 69,709 | 7.89 | 0 | 0.00 | 0.00 | 0.38 |
| 53 | 03-Mar | 119.89 | 122.70 | 117.35 | 119.30 | 119.69 | 2.09 | 454.37 | 72,314 | 8.18 | 0 | 0.00 | 0.00 | 0.39 |
| 54 | 28-Feb | 118.00 | 121.00 | 115.35 | 116.86 | 117.87 | -3.76 | 445.07 | 57,768 | 6.53 | 0 | 0.00 | 0.00 | 0.31 |
| 55 | 27-Feb | 127.00 | 129.00 | 120.53 | 121.43 | 122.68 | -4.30 | 462.48 | 65,652 | 7.43 | 0 | 0.00 | 0.00 | 0.36 |
| 56 | 25-Feb | 130.45 | 131.89 | 125.30 | 126.88 | 128.72 | -3.16 | 483.23 | 31,518 | 3.57 | 0 | 0.00 | 0.00 | 0.17 |
| 57 | 24-Feb | 135.00 | 135.00 | 130.92 | 131.02 | 131.20 | -4.93 | 499.00 | 97,565 | 11.04 | 0 | 0.00 | 0.00 | 0.53 |
| 58 | 21-Feb | 140.20 | 142.00 | 136.55 | 137.82 | 138.92 | -1.44 | 524.90 | 70,074 | 7.93 | 0 | 0.00 | 0.00 | 0.38 |
| 59 | 20-Feb | 142.00 | 144.10 | 136.05 | 139.83 | 140.56 | -0.41 | 532.56 | 79,592 | 9.00 | 0 | 0.00 | 0.00 | 0.43 |
| 60 | 19-Feb | 134.80 | 141.00 | 127.65 | 140.41 | 135.72 | 4.52 | 534.76 | 122,776 | 13.89 | 0 | 0.00 | 0.00 | 0.67 |
| 61 | 18-Feb | 141.42 | 141.50 | 134.34 | 134.34 | 134.85 | -5.01 | 511.65 | 40,959 | 4.63 | 0 | 0.00 | 0.00 | 0.22 |
| 62 | 17-Feb | 143.00 | 144.67 | 141.25 | 141.42 | 142.10 | -4.89 | 538.61 | 54,813 | 6.20 | 0 | 0.00 | 0.00 | 0.30 |
| 63 | 14-Feb | 158.00 | 158.00 | 148.69 | 148.69 | 149.18 | -5.00 | 566.30 | 82,233 | 9.30 | 0 | 0.00 | 0.00 | 0.45 |
| 64 | 13-Feb | 157.99 | 160.85 | 153.05 | 156.52 | 157.58 | -1.44 | 596.12 | 25,993 | 2.94 | 0 | 0.00 | 0.00 | 0.14 |
| 65 | 12-Feb | 157.65 | 165.99 | 156.91 | 158.80 | 157.96 | -3.86 | 604.80 | 74,218 | 8.40 | 0 | 0.00 | 0.00 | 0.40 |
| 66 | 11-Feb | 170.00 | 173.45 | 160.65 | 165.17 | 164.00 | -2.33 | 629.07 | 41,879 | 4.74 | 0 | 0.00 | 0.00 | 0.23 |
| 67 | 10-Feb | 170.30 | 174.29 | 166.00 | 169.11 | 169.28 | -1.37 | 644.07 | 24,259 | 2.74 | 0 | 0.00 | 0.00 | 0.13 |
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