| 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: 378.35; Drift%: 8.18 |
| Industry: Construction | Face Value: 10 | Low52 Price: 301.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 2,085,020,100 | Low52 Date: 21-May-2024 | SHP: 72.84 / 5.07 / 6.21 / 15.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.87 | ||||
| High/Low Price | Quarter: 501.8 / 310.3 | Month: 383.95 / 310.3 | Week: 417.5 / 337.0 | Day: 419.9 / 405.0 | Float67: 0.60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 416.00 | 419.90 | 405.00 | 412.05 | 412.33 | -0.72 | 85,913.25 | 13,428,123 | 4.46 | 2,720,671 | 3.61 | 112.18 | 0.82 |
| 2 | 20-May | 440.00 | 447.80 | 411.30 | 415.05 | 421.52 | -3.81 | 86,538.76 | 18,449,682 | 6.13 | 5,196,739 | 6.90 | 219.05 | 1.57 |
| 3 | 19-May | 417.00 | 438.90 | 416.00 | 431.50 | 431.47 | 5.35 | 89,968.62 | 26,550,311 | 8.82 | 5,598,836 | 7.44 | 241.57 | 1.69 |
| 4 | 16-May | 380.50 | 417.50 | 378.35 | 409.60 | 405.84 | 8.86 | 85,402.42 | 45,361,621 | 15.07 | 9,301,149 | 12.35 | 377.48 | 2.81 |
| 5 | 15-May | 372.80 | 382.00 | 371.35 | 376.25 | 376.04 | 0.93 | 78,448.88 | 8,996,131 | 2.99 | 2,328,005 | 3.09 | 87.54 | 0.70 |
| 6 | 14-May | 359.00 | 376.80 | 357.50 | 372.80 | 369.14 | 4.41 | 77,729.55 | 15,252,942 | 5.07 | 3,394,192 | 4.51 | 125.29 | 1.02 |
| 7 | 13-May | 360.00 | 361.00 | 353.50 | 357.05 | 356.99 | -0.67 | 74,445.64 | 5,621,942 | 1.87 | 1,576,135 | 2.09 | 56.27 | 0.48 |
| 8 | 12-May | 338.00 | 362.90 | 337.00 | 359.45 | 351.65 | 11.25 | 74,946.05 | 13,898,275 | 4.62 | 2,948,635 | 3.92 | 103.69 | 0.89 |
| 9 | 09-May | 320.00 | 327.30 | 317.50 | 323.10 | 320.98 | -2.52 | 67,367.00 | 5,304,658 | 1.76 | 1,571,960 | 2.09 | 50.46 | 0.47 |
| 10 | 08-May | 343.25 | 346.20 | 329.00 | 331.45 | 338.33 | -2.50 | 69,107.99 | 3,395,213 | 1.13 | 1,093,645 | 1.45 | 37.00 | 0.33 |
| 11 | 07-May | 329.20 | 342.55 | 329.05 | 339.95 | 336.97 | -0.47 | 70,880.26 | 6,171,128 | 2.05 | 1,351,991 | 1.80 | 45.56 | 0.41 |
| 12 | 06-May | 355.00 | 356.45 | 339.30 | 341.55 | 346.51 | -3.69 | 71,213.86 | 3,591,336 | 1.19 | 1,249,538 | 1.66 | 43.30 | 0.38 |
| 13 | 05-May | 355.10 | 358.95 | 352.65 | 354.65 | 354.61 | 0.70 | 73,945.24 | 3,179,424 | 1.06 | 752,848 | 1.00 | 26.70 | 0.23 |
| 14 | 02-May | 349.80 | 365.65 | 349.70 | 352.20 | 356.86 | 0.69 | 73,434.41 | 9,217,850 | 3.06 | 1,413,515 | 1.88 | 50.44 | 0.43 |
| 15 | 30-Apr | 360.00 | 360.00 | 345.10 | 349.80 | 353.53 | -2.95 | 72,934.00 | 3,009,130 | 1.00 | 1,233,595 | 1.64 | 43.61 | 0.37 |
| 16 | 29-Apr | 362.65 | 366.90 | 359.05 | 360.45 | 362.04 | -0.21 | 75,154.55 | 3,130,264 | 1.04 | 977,104 | 1.30 | 35.38 | 0.29 |
| 17 | 28-Apr | 356.50 | 365.45 | 354.15 | 361.20 | 360.33 | 0.00 | 75,310.93 | 4,768,768 | 1.58 | 967,665 | 1.29 | 34.87 | 0.29 |
| 18 | 25-Apr | 372.50 | 373.00 | 354.90 | 361.20 | 361.53 | -2.68 | 75,310.93 | 6,857,970 | 2.28 | 1,923,127 | 2.55 | 69.53 | 0.58 |
| 19 | 24-Apr | 373.90 | 384.00 | 370.00 | 371.15 | 376.19 | -0.74 | 77,385.52 | 7,078,638 | 2.35 | 1,839,619 | 2.44 | 69.20 | 0.56 |
| 20 | 23-Apr | 376.00 | 377.30 | 365.50 | 373.90 | 372.10 | 0.03 | 77,958.90 | 5,191,977 | 1.73 | 1,137,666 | 1.51 | 42.33 | 0.34 |
| 21 | 22-Apr | 377.00 | 382.45 | 372.00 | 373.80 | 377.99 | -0.33 | 77,938.05 | 5,066,546 | 1.68 | 1,488,898 | 1.98 | 56.28 | 0.45 |
| 22 | 21-Apr | 372.00 | 377.50 | 368.30 | 375.05 | 374.39 | 1.13 | 78,198.68 | 5,196,338 | 1.73 | 1,688,494 | 2.24 | 63.22 | 0.51 |
| 23 | 17-Apr | 365.00 | 374.25 | 362.40 | 370.85 | 370.00 | 1.04 | 77,322.97 | 6,203,259 | 2.06 | 1,734,007 | 2.30 | 64.00 | 0.52 |
| 24 | 16-Apr | 362.00 | 369.70 | 359.15 | 367.05 | 365.04 | 1.73 | 76,530.66 | 6,672,237 | 2.22 | 1,864,306 | 2.48 | 68.05 | 0.56 |
| 25 | 15-Apr | 351.00 | 362.00 | 350.05 | 360.80 | 356.36 | 4.19 | 75,227.53 | 6,028,677 | 2.00 | 1,879,506 | 2.50 | 66.98 | 0.57 |
| 26 | 11-Apr | 345.00 | 348.35 | 340.20 | 346.30 | 344.26 | 2.56 | 72,204.25 | 5,038,895 | 1.67 | 1,302,136 | 1.73 | 44.83 | 0.39 |
| 27 | 09-Apr | 343.85 | 347.00 | 336.05 | 337.65 | 339.39 | -1.95 | 70,400.70 | 3,740,535 | 1.24 | 932,301 | 1.24 | 31.64 | 0.28 |
| 28 | 08-Apr | 347.85 | 348.95 | 338.80 | 344.35 | 343.55 | 2.50 | 71,797.67 | 4,587,642 | 1.52 | 774,942 | 1.03 | 26.62 | 0.23 |
| 29 | 07-Apr | 305.00 | 340.00 | 305.00 | 335.95 | 327.67 | -4.10 | 70,046.25 | 8,638,161 | 2.87 | 1,659,071 | 2.20 | 54.36 | 0.50 |
| 30 | 04-Apr | 357.95 | 360.70 | 344.15 | 350.30 | 350.04 | -2.63 | 73,038.25 | 5,639,050 | 1.87 | 1,425,591 | 1.89 | 49.90 | 0.43 |
| 31 | 03-Apr | 351.00 | 365.00 | 351.00 | 359.75 | 358.93 | 0.33 | 75,008.60 | 6,036,464 | 2.01 | 1,185,212 | 1.57 | 42.54 | 0.36 |
| 32 | 02-Apr | 350.60 | 359.95 | 342.00 | 358.55 | 351.46 | 2.41 | 74,758.40 | 7,026,372 | 2.34 | 1,179,006 | 1.57 | 41.44 | 0.36 |
| 33 | 01-Apr | 351.45 | 356.00 | 346.60 | 350.10 | 350.31 | -0.50 | 72,996.55 | 5,049,493 | 1.68 | 1,124,804 | 1.49 | 39.40 | 0.34 |
| 34 | 28-Mar | 356.95 | 367.20 | 350.50 | 351.85 | 358.99 | -0.79 | 73,361.43 | 7,134,693 | 2.37 | 1,812,599 | 2.41 | 65.07 | 0.55 |
| 35 | 27-Mar | 354.00 | 362.50 | 353.30 | 354.65 | 356.70 | -2.08 | 73,945.24 | 7,997,212 | 2.66 | 2,696,513 | 3.58 | 96.18 | 0.81 |
| 36 | 26-Mar | 371.70 | 371.80 | 360.25 | 362.20 | 365.03 | -2.20 | 75,519.43 | 6,826,431 | 2.27 | 1,641,239 | 2.18 | 59.91 | 0.50 |
| 37 | 25-Mar | 379.00 | 383.95 | 365.45 | 370.35 | 373.79 | -0.32 | 77,218.72 | 12,419,010 | 4.13 | 2,310,829 | 3.07 | 86.38 | 0.70 |
| 38 | 24-Mar | 365.00 | 379.75 | 364.65 | 371.55 | 374.10 | 2.82 | 77,468.92 | 15,714,495 | 5.22 | 2,701,634 | 3.59 | 101.07 | 0.82 |
| 39 | 21-Mar | 360.20 | 374.00 | 352.55 | 361.35 | 364.65 | 0.96 | 75,342.20 | 17,632,927 | 5.86 | 3,627,128 | 4.82 | 132.26 | 1.09 |
| 40 | 20-Mar | 357.50 | 366.75 | 351.50 | 357.90 | 358.55 | 1.20 | 74,622.87 | 13,396,119 | 4.45 | 2,049,131 | 2.72 | 73.47 | 0.62 |
| 41 | 19-Mar | 334.60 | 361.95 | 334.00 | 353.65 | 352.06 | 6.15 | 73,736.74 | 22,821,539 | 7.58 | 3,422,819 | 4.55 | 120.50 | 1.03 |
| 42 | 18-Mar | 331.00 | 335.40 | 329.25 | 333.15 | 332.71 | 1.43 | 69,462.44 | 5,337,073 | 1.77 | 1,524,055 | 2.02 | 50.71 | 0.46 |
| 43 | 17-Mar | 330.50 | 334.20 | 325.35 | 328.45 | 329.20 | -0.27 | 68,482.49 | 5,348,111 | 1.78 | 1,032,184 | 1.37 | 33.98 | 0.31 |
| 44 | 13-Mar | 336.00 | 336.35 | 327.55 | 329.35 | 330.96 | -1.19 | 68,670.14 | 5,491,120 | 1.82 | 1,203,339 | 1.60 | 39.83 | 0.36 |
| 45 | 12-Mar | 340.00 | 342.00 | 329.00 | 333.30 | 333.69 | 0.80 | 69,493.72 | 8,658,207 | 2.88 | 1,685,665 | 2.24 | 56.25 | 0.51 |
| 46 | 11-Mar | 326.05 | 333.45 | 322.05 | 330.65 | 327.09 | -1.50 | 68,941.19 | 8,033,534 | 2.67 | 1,170,236 | 1.55 | 38.28 | 0.35 |
| 47 | 10-Mar | 343.00 | 349.00 | 333.95 | 335.70 | 337.92 | -1.70 | 69,994.12 | 6,498,796 | 2.16 | 1,487,198 | 1.98 | 50.26 | 0.45 |
| 48 | 07-Mar | 340.00 | 350.65 | 335.00 | 341.50 | 344.44 | 1.17 | 71,203.44 | 18,401,980 | 6.12 | 1,847,528 | 2.45 | 63.64 | 0.56 |
| 49 | 06-Mar | 341.00 | 346.50 | 333.50 | 337.55 | 337.85 | 0.39 | 70,379.85 | 12,571,655 | 4.18 | 1,859,539 | 2.47 | 62.82 | 0.56 |
| 50 | 05-Mar | 333.40 | 351.40 | 330.30 | 336.25 | 340.83 | 3.10 | 70,108.80 | 28,399,265 | 9.44 | 2,426,276 | 3.22 | 82.69 | 0.73 |
| 51 | 04-Mar | 319.45 | 339.30 | 318.05 | 326.15 | 330.32 | 0.79 | 68,002.93 | 15,287,648 | 5.08 | 1,853,148 | 2.46 | 61.21 | 0.56 |
| 52 | 03-Mar | 333.45 | 342.00 | 310.30 | 323.60 | 322.15 | -2.65 | 67,471.25 | 16,542,018 | 5.50 | 2,758,240 | 3.66 | 88.86 | 0.83 |
| 53 | 28-Feb | 343.95 | 350.15 | 328.00 | 332.40 | 337.37 | -5.04 | 69,306.07 | 12,212,186 | 4.06 | 3,661,631 | 4.86 | 123.53 | 1.11 |
| 54 | 27-Feb | 363.05 | 364.70 | 347.40 | 350.05 | 352.68 | -3.70 | 72,986.13 | 5,933,298 | 1.97 | 1,144,450 | 1.52 | 40.36 | 0.35 |
| 55 | 25-Feb | 363.15 | 370.90 | 360.70 | 363.50 | 365.36 | -0.18 | 75,790.48 | 7,546,931 | 2.51 | 729,452 | 0.97 | 26.65 | 0.22 |
| 56 | 24-Feb | 364.95 | 369.40 | 359.10 | 364.15 | 364.63 | -2.03 | 75,926.01 | 10,785,069 | 3.58 | 978,837 | 1.30 | 35.69 | 0.30 |
| 57 | 21-Feb | 377.15 | 393.00 | 367.10 | 371.70 | 379.67 | -2.58 | 77,500.20 | 20,755,098 | 6.90 | 2,351,034 | 3.12 | 89.26 | 0.71 |
| 58 | 20-Feb | 371.40 | 384.25 | 361.70 | 381.55 | 376.31 | 1.25 | 79,553.94 | 27,929,863 | 9.28 | 2,075,890 | 2.76 | 78.12 | 0.63 |
| 59 | 19-Feb | 332.00 | 384.25 | 329.30 | 376.85 | 368.34 | 13.05 | 78,573.98 | 55,921,698 | 18.58 | 3,238,981 | 4.30 | 119.30 | 0.98 |
| 60 | 18-Feb | 342.45 | 343.25 | 325.15 | 333.35 | 332.22 | -2.66 | 69,504.15 | 8,430,180 | 2.80 | 1,598,577 | 2.12 | 53.11 | 0.48 |
| 61 | 17-Feb | 340.00 | 354.80 | 332.55 | 342.45 | 344.31 | -4.85 | 71,401.51 | 13,437,460 | 4.47 | 1,921,501 | 2.55 | 66.16 | 0.58 |
| 62 | 14-Feb | 380.00 | 381.95 | 357.00 | 359.90 | 366.16 | -5.11 | 75,039.87 | 6,918,593 | 2.30 | 1,524,950 | 2.03 | 55.84 | 0.46 |
| 63 | 13-Feb | 375.00 | 387.40 | 366.05 | 379.30 | 379.69 | 2.06 | 79,084.81 | 9,279,991 | 3.08 | 1,490,712 | 1.98 | 56.60 | 0.45 |
| 64 | 12-Feb | 367.95 | 377.15 | 342.00 | 371.65 | 358.46 | 0.58 | 77,489.77 | 14,383,719 | 4.78 | 2,503,344 | 3.33 | 89.73 | 0.76 |
| 65 | 11-Feb | 383.00 | 385.75 | 367.00 | 369.50 | 372.12 | -3.13 | 77,041.49 | 5,917,977 | 1.97 | 1,593,499 | 2.12 | 59.30 | 0.48 |
| 66 | 10-Feb | 395.10 | 399.10 | 378.65 | 381.45 | 383.86 | -3.44 | 79,533.09 | 6,239,370 | 2.07 | 2,083,232 | 2.77 | 79.97 | 0.63 |
| 67 | 07-Feb | 401.00 | 403.00 | 393.75 | 395.05 | 397.89 | -1.98 | 82,368.72 | 4,897,511 | 1.63 | 1,425,416 | 1.89 | 56.72 | 0.43 |
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