| Macro-sector: Industrials | Band: 20 | High52 Price: 647.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 245.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 2,085,020,100 | Low52 Date: 15-Apr-2024 | SHP: 72.84 / 5.1 / 6.16 / 15.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.59 | ||||
| High/Low Price | Quarter: 501.8 / 310.3 | Month: 383.95 / 310.3 | Week: 383.95 / 350.5 | Day: 365.0 / 351.0 | Float67: 0.58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 357.95 | 360.70 | 344.15 | 350.30 | 350.04 | -2.63 | 73,038.25 | 5,639,050 | 1.12 | 1,425,591 | 1.38 | 49.90 | 0.43 |
| 2 | 03-Apr | 351.00 | 365.00 | 351.00 | 359.75 | 358.93 | 0.33 | 75,008.60 | 6,036,464 | 1.20 | 1,185,212 | 1.15 | 42.54 | 0.36 |
| 3 | 02-Apr | 350.60 | 359.95 | 342.00 | 358.55 | 351.46 | 2.41 | 74,758.40 | 7,026,372 | 1.39 | 1,179,006 | 1.14 | 41.44 | 0.36 |
| 4 | 01-Apr | 351.45 | 356.00 | 346.60 | 350.10 | 350.31 | -0.50 | 72,996.55 | 5,049,493 | 1.00 | 1,124,804 | 1.09 | 39.40 | 0.34 |
| 5 | 28-Mar | 356.95 | 367.20 | 350.50 | 351.85 | 358.99 | -0.79 | 73,361.43 | 7,134,693 | 1.41 | 1,812,599 | 1.76 | 65.07 | 0.55 |
| 6 | 27-Mar | 354.00 | 362.50 | 353.30 | 354.65 | 356.70 | -2.08 | 73,945.24 | 7,997,212 | 1.58 | 2,696,513 | 2.61 | 96.18 | 0.81 |
| 7 | 26-Mar | 371.70 | 371.80 | 360.25 | 362.20 | 365.03 | -2.20 | 75,519.43 | 6,826,431 | 1.35 | 1,641,239 | 1.59 | 59.91 | 0.50 |
| 8 | 25-Mar | 379.00 | 383.95 | 365.45 | 370.35 | 373.79 | -0.32 | 77,218.72 | 12,419,010 | 2.46 | 2,310,829 | 2.24 | 86.38 | 0.70 |
| 9 | 24-Mar | 365.00 | 379.75 | 364.65 | 371.55 | 374.10 | 2.82 | 77,468.92 | 15,714,495 | 3.11 | 2,701,634 | 2.62 | 101.07 | 0.82 |
| 10 | 21-Mar | 360.20 | 374.00 | 352.55 | 361.35 | 364.65 | 0.96 | 75,342.20 | 17,632,927 | 3.49 | 3,627,128 | 3.51 | 132.26 | 1.09 |
| 11 | 20-Mar | 357.50 | 366.75 | 351.50 | 357.90 | 358.55 | 1.20 | 74,622.87 | 13,396,119 | 2.65 | 2,049,131 | 1.99 | 73.47 | 0.62 |
| 12 | 19-Mar | 334.60 | 361.95 | 334.00 | 353.65 | 352.06 | 6.15 | 73,736.74 | 22,821,539 | 4.52 | 3,422,819 | 3.32 | 120.50 | 1.03 |
| 13 | 18-Mar | 331.00 | 335.40 | 329.25 | 333.15 | 332.71 | 1.43 | 69,462.44 | 5,337,073 | 1.06 | 1,524,055 | 1.48 | 50.71 | 0.46 |
| 14 | 17-Mar | 330.50 | 334.20 | 325.35 | 328.45 | 329.20 | -0.27 | 68,482.49 | 5,348,111 | 1.06 | 1,032,184 | 1.00 | 33.98 | 0.31 |
| 15 | 13-Mar | 336.00 | 336.35 | 327.55 | 329.35 | 330.96 | -1.19 | 68,670.14 | 5,491,120 | 1.09 | 1,203,339 | 1.17 | 39.83 | 0.36 |
| 16 | 12-Mar | 340.00 | 342.00 | 329.00 | 333.30 | 333.69 | 0.80 | 69,493.72 | 8,658,207 | 1.71 | 1,685,665 | 1.63 | 56.25 | 0.51 |
| 17 | 11-Mar | 326.05 | 333.45 | 322.05 | 330.65 | 327.09 | -1.50 | 68,941.19 | 8,033,534 | 1.59 | 1,170,236 | 1.13 | 38.28 | 0.35 |
| 18 | 10-Mar | 343.00 | 349.00 | 333.95 | 335.70 | 337.92 | -1.70 | 69,994.12 | 6,498,796 | 1.29 | 1,487,198 | 1.44 | 50.26 | 0.45 |
| 19 | 07-Mar | 340.00 | 350.65 | 335.00 | 341.50 | 344.44 | 1.17 | 71,203.44 | 18,401,980 | 3.64 | 1,847,528 | 1.79 | 63.64 | 0.56 |
| 20 | 06-Mar | 341.00 | 346.50 | 333.50 | 337.55 | 337.85 | 0.39 | 70,379.85 | 12,571,655 | 2.49 | 1,859,539 | 1.80 | 62.82 | 0.56 |
| 21 | 05-Mar | 333.40 | 351.40 | 330.30 | 336.25 | 340.83 | 3.10 | 70,108.80 | 28,399,265 | 5.62 | 2,426,276 | 2.35 | 82.69 | 0.73 |
| 22 | 04-Mar | 319.45 | 339.30 | 318.05 | 326.15 | 330.32 | 0.79 | 68,002.93 | 15,287,648 | 3.03 | 1,853,148 | 1.80 | 61.21 | 0.56 |
| 23 | 03-Mar | 333.45 | 342.00 | 310.30 | 323.60 | 322.15 | -2.65 | 67,471.25 | 16,542,018 | 3.28 | 2,758,240 | 2.67 | 88.86 | 0.83 |
| 24 | 28-Feb | 343.95 | 350.15 | 328.00 | 332.40 | 337.37 | -5.04 | 69,306.07 | 12,212,186 | 2.42 | 3,661,631 | 3.55 | 123.53 | 1.11 |
| 25 | 27-Feb | 363.05 | 364.70 | 347.40 | 350.05 | 352.68 | -3.70 | 72,986.13 | 5,933,298 | 1.18 | 1,144,450 | 1.11 | 40.36 | 0.35 |
| 26 | 25-Feb | 363.15 | 370.90 | 360.70 | 363.50 | 365.36 | -0.18 | 75,790.48 | 7,546,931 | 1.49 | 729,452 | 0.71 | 26.65 | 0.22 |
| 27 | 24-Feb | 364.95 | 369.40 | 359.10 | 364.15 | 364.63 | -2.03 | 75,926.01 | 10,785,069 | 2.14 | 978,837 | 0.95 | 35.69 | 0.30 |
| 28 | 21-Feb | 377.15 | 393.00 | 367.10 | 371.70 | 379.67 | -2.58 | 77,500.20 | 20,755,098 | 4.11 | 2,351,034 | 2.28 | 89.26 | 0.71 |
| 29 | 20-Feb | 371.40 | 384.25 | 361.70 | 381.55 | 376.31 | 1.25 | 79,553.94 | 27,929,863 | 5.53 | 2,075,890 | 2.01 | 78.12 | 0.63 |
| 30 | 19-Feb | 332.00 | 384.25 | 329.30 | 376.85 | 368.34 | 13.05 | 78,573.98 | 55,921,698 | 11.07 | 3,238,981 | 3.14 | 119.30 | 0.98 |
| 31 | 18-Feb | 342.45 | 343.25 | 325.15 | 333.35 | 332.22 | -2.66 | 69,504.15 | 8,430,180 | 1.67 | 1,598,577 | 1.55 | 53.11 | 0.48 |
| 32 | 17-Feb | 340.00 | 354.80 | 332.55 | 342.45 | 344.31 | -4.85 | 71,401.51 | 13,437,460 | 2.66 | 1,921,501 | 1.86 | 66.16 | 0.58 |
| 33 | 14-Feb | 380.00 | 381.95 | 357.00 | 359.90 | 366.16 | -5.11 | 75,039.87 | 6,918,593 | 1.37 | 1,524,950 | 1.48 | 55.84 | 0.46 |
| 34 | 13-Feb | 375.00 | 387.40 | 366.05 | 379.30 | 379.69 | 2.06 | 79,084.81 | 9,279,991 | 1.84 | 1,490,712 | 1.44 | 56.60 | 0.45 |
| 35 | 12-Feb | 367.95 | 377.15 | 342.00 | 371.65 | 358.46 | 0.58 | 77,489.77 | 14,383,719 | 2.85 | 2,503,344 | 2.43 | 89.73 | 0.76 |
| 36 | 11-Feb | 383.00 | 385.75 | 367.00 | 369.50 | 372.12 | -3.13 | 77,041.49 | 5,917,977 | 1.17 | 1,593,499 | 1.54 | 59.30 | 0.48 |
| 37 | 10-Feb | 395.10 | 399.10 | 378.65 | 381.45 | 383.86 | -3.44 | 79,533.09 | 6,239,370 | 1.24 | 2,083,232 | 2.02 | 79.97 | 0.63 |
| 38 | 07-Feb | 401.00 | 403.00 | 393.75 | 395.05 | 397.89 | -1.98 | 82,368.72 | 4,897,511 | 0.97 | 1,425,416 | 1.38 | 56.72 | 0.43 |
| 39 | 06-Feb | 406.40 | 411.70 | 401.70 | 403.05 | 404.76 | -0.80 | 84,036.74 | 4,336,358 | 0.86 | 1,006,155 | 0.97 | 40.73 | 0.30 |
| 40 | 05-Feb | 411.60 | 416.30 | 404.00 | 406.30 | 408.78 | 1.55 | 84,714.37 | 10,360,639 | 2.05 | 1,849,258 | 1.79 | 75.59 | 0.56 |
| 41 | 04-Feb | 416.00 | 421.30 | 394.70 | 400.10 | 404.03 | -1.73 | 83,421.65 | 15,907,300 | 3.15 | 3,210,397 | 3.11 | 129.71 | 0.97 |
| 42 | 03-Feb | 415.15 | 419.90 | 398.00 | 407.15 | 406.30 | -6.09 | 84,891.59 | 22,386,317 | 4.43 | 3,520,431 | 3.41 | 143.04 | 1.06 |
| 43 | 01-Feb | 485.00 | 501.80 | 428.20 | 433.55 | 464.66 | -8.98 | 90,396.05 | 46,000,882 | 9.11 | 6,388,817 | 6.19 | 296.86 | 1.93 |
| 44 | 31-Jan | 440.85 | 481.50 | 436.25 | 476.30 | 463.53 | 9.02 | 99,309.51 | 23,858,116 | 4.72 | 5,410,152 | 5.24 | 250.78 | 1.63 |
| 45 | 30-Jan | 433.00 | 444.50 | 429.25 | 436.90 | 438.15 | 2.16 | 91,094.53 | 10,326,411 | 2.05 | 2,127,608 | 2.06 | 93.22 | 0.64 |
| 46 | 29-Jan | 410.00 | 430.95 | 408.05 | 427.65 | 424.02 | 4.91 | 89,165.88 | 7,673,095 | 1.52 | 1,884,112 | 1.83 | 79.89 | 0.57 |
| 47 | 28-Jan | 407.00 | 414.00 | 385.20 | 407.65 | 401.01 | 1.70 | 84,995.84 | 8,736,571 | 1.73 | 1,287,203 | 1.25 | 51.62 | 0.39 |
| 48 | 27-Jan | 400.10 | 405.25 | 390.20 | 400.85 | 397.88 | -2.26 | 83,578.03 | 5,467,340 | 1.08 | 1,277,982 | 1.24 | 50.85 | 0.39 |
| 49 | 24-Jan | 419.95 | 423.00 | 408.60 | 410.10 | 413.40 | -2.00 | 85,506.67 | 3,895,985 | 0.77 | 902,859 | 0.87 | 37.32 | 0.27 |
| 50 | 23-Jan | 408.00 | 426.90 | 405.55 | 418.45 | 419.24 | 2.50 | 87,247.67 | 6,083,832 | 1.20 | 977,534 | 0.95 | 40.98 | 0.30 |
| 51 | 22-Jan | 420.50 | 423.00 | 398.65 | 408.00 | 406.64 | -2.75 | 85,068.00 | 5,563,380 | 1.10 | 1,238,277 | 1.20 | 50.35 | 0.37 |
| 52 | 21-Jan | 433.00 | 435.70 | 416.75 | 419.20 | 424.40 | -2.96 | 87,404.04 | 7,758,398 | 1.54 | 1,398,827 | 1.36 | 59.37 | 0.42 |
| 53 | 20-Jan | 429.20 | 437.45 | 416.10 | 431.60 | 430.45 | 1.20 | 89,989.47 | 9,464,708 | 1.87 | 1,581,496 | 1.53 | 68.08 | 0.48 |
| 54 | 17-Jan | 410.00 | 437.80 | 407.00 | 426.40 | 427.87 | 3.58 | 88,905.26 | 24,210,278 | 4.79 | 2,754,268 | 2.67 | 117.85 | 0.83 |
| 55 | 16-Jan | 391.85 | 415.30 | 385.85 | 411.15 | 404.90 | 9.55 | 85,725.60 | 23,382,354 | 4.63 | 3,198,296 | 3.10 | 129.50 | 0.97 |
| 56 | 15-Jan | 380.10 | 387.00 | 370.55 | 371.90 | 376.46 | -1.30 | 77,541.90 | 3,567,908 | 0.71 | 1,152,204 | 1.12 | 43.38 | 0.35 |
| 57 | 14-Jan | 360.95 | 378.95 | 360.60 | 376.75 | 372.78 | 4.99 | 78,553.13 | 6,050,286 | 1.20 | 1,574,280 | 1.53 | 58.69 | 0.48 |
| 58 | 13-Jan | 381.95 | 383.85 | 355.50 | 357.95 | 367.21 | -9.88 | 74,633.29 | 8,523,323 | 1.69 | 3,351,312 | 3.25 | 123.06 | 1.01 |
| 59 | 10-Jan | 405.00 | 407.50 | 391.00 | 393.30 | 395.46 | -4.32 | 82,003.84 | 4,129,451 | 0.82 | 1,505,469 | 1.46 | 59.54 | 0.45 |
| 60 | 09-Jan | 416.00 | 418.90 | 409.00 | 410.30 | 412.68 | -1.73 | 85,548.37 | 1,712,306 | 0.34 | 608,131 | 0.59 | 25.10 | 0.18 |
| 61 | 08-Jan | 420.00 | 423.70 | 412.55 | 417.40 | 417.81 | 0.30 | 87,028.74 | 2,899,992 | 0.57 | 737,197 | 0.71 | 30.80 | 0.22 |
| 62 | 07-Jan | 411.00 | 418.95 | 411.00 | 416.15 | 415.83 | 1.37 | 86,768.11 | 2,593,957 | 0.51 | 868,592 | 0.84 | 36.12 | 0.26 |
| 63 | 06-Jan | 434.60 | 434.80 | 408.40 | 410.45 | 417.08 | -5.27 | 85,579.65 | 4,405,141 | 0.87 | 2,066,816 | 2.00 | 86.20 | 0.62 |
| 64 | 03-Jan | 430.40 | 439.50 | 430.00 | 432.10 | 434.26 | 0.59 | 90,093.72 | 2,543,156 | 0.50 | 834,691 | 0.81 | 36.25 | 0.25 |
| 65 | 02-Jan | 430.15 | 432.70 | 424.25 | 429.55 | 428.43 | 0.34 | 89,562.04 | 2,481,062 | 0.49 | 811,707 | 0.79 | 34.78 | 0.24 |
| 66 | 01-Jan | 425.65 | 432.65 | 421.40 | 428.10 | 427.97 | 1.26 | 89,259.71 | 2,926,296 | 0.58 | 815,572 | 0.79 | 34.90 | 0.25 |
| 67 | 31-Dec | 414.00 | 439.70 | 413.35 | 422.70 | 427.05 | 3.41 | 88,133.80 | 12,688,227 | 2.51 | 1,582,629 | 1.53 | 67.59 | 0.48 |
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