| Macro-sector: Industrials | Band: 5 | High52 Price: 1,185.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 270.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 3,117,308 | Low52 Date: 30-Jan-2025 | SHP: 62.85 / 0.04 / 0.0 / 37.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 401.1 / 270.0 | Month: 374.75 / 288.1 | Week: 373.75 / 334.0 | Day: 356.0 / 344.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 350.95 | 356.00 | 344.00 | 349.90 | 349.46 | -0.13 | 109.07 | 521 | 20.04 | 0 | 0.00 | 0.00 | 0.05 |
| 2 | 20-May | 356.55 | 356.55 | 342.05 | 350.35 | 349.91 | 0.23 | 109.21 | 176 | 6.77 | 0 | 0.00 | 0.00 | 0.02 |
| 3 | 19-May | 366.00 | 366.00 | 345.00 | 349.55 | 350.06 | -0.13 | 108.97 | 1,185 | 45.58 | 0 | 0.00 | 0.00 | 0.10 |
| 4 | 16-May | 373.00 | 373.00 | 347.00 | 350.00 | 351.54 | -3.31 | 109.00 | 3,836 | 147.54 | 0 | 0.00 | 0.00 | 0.33 |
| 5 | 15-May | 369.30 | 369.30 | 361.05 | 362.00 | 363.85 | 0.49 | 112.00 | 327 | 12.58 | 0 | 0.00 | 0.00 | 0.03 |
| 6 | 14-May | 360.35 | 373.75 | 360.25 | 360.25 | 371.55 | -0.03 | 112.30 | 152 | 5.85 | 0 | 0.00 | 0.00 | 0.01 |
| 7 | 13-May | 360.00 | 370.50 | 360.00 | 360.35 | 368.27 | 0.70 | 112.33 | 1,003 | 38.58 | 0 | 0.00 | 0.00 | 0.09 |
| 8 | 12-May | 334.00 | 358.45 | 334.00 | 357.85 | 354.00 | 4.82 | 111.55 | 418 | 16.08 | 0 | 0.00 | 0.00 | 0.04 |
| 9 | 09-May | 349.95 | 360.00 | 340.25 | 341.40 | 347.73 | -2.46 | 106.42 | 627 | 24.12 | 0 | 0.00 | 0.00 | 0.05 |
| 10 | 08-May | 358.95 | 364.50 | 342.50 | 350.00 | 357.45 | -2.64 | 109.00 | 821 | 31.58 | 0 | 0.00 | 0.00 | 0.07 |
| 11 | 07-May | 352.80 | 359.50 | 342.00 | 359.50 | 350.67 | -0.14 | 112.07 | 35 | 1.35 | 0 | 0.00 | 0.00 | 0.00 |
| 12 | 06-May | 345.00 | 361.90 | 345.00 | 360.00 | 353.75 | 3.45 | 112.00 | 25 | 0.96 | 0 | 0.00 | 0.00 | 0.00 |
| 13 | 05-May | 357.00 | 357.00 | 332.30 | 348.00 | 346.85 | 1.98 | 108.00 | 164 | 6.31 | 0 | 0.00 | 0.00 | 0.01 |
| 14 | 02-May | 340.05 | 352.00 | 340.05 | 341.25 | 345.31 | -4.40 | 106.38 | 441 | 16.96 | 0 | 0.00 | 0.00 | 0.04 |
| 15 | 30-Apr | 361.50 | 361.50 | 350.00 | 356.95 | 357.51 | 2.84 | 111.27 | 160 | 6.15 | 0 | 0.00 | 0.00 | 0.01 |
| 16 | 29-Apr | 363.00 | 363.00 | 346.00 | 347.10 | 351.44 | -4.38 | 108.20 | 179 | 6.88 | 0 | 0.00 | 0.00 | 0.02 |
| 17 | 28-Apr | 348.15 | 367.40 | 346.45 | 363.00 | 353.30 | 2.18 | 113.00 | 162 | 6.23 | 0 | 0.00 | 0.00 | 0.01 |
| 18 | 25-Apr | 353.35 | 357.05 | 353.35 | 355.25 | 356.19 | -3.03 | 110.74 | 261 | 10.04 | 0 | 0.00 | 0.00 | 0.02 |
| 19 | 24-Apr | 386.50 | 386.50 | 361.00 | 366.35 | 368.15 | -0.52 | 114.20 | 608 | 23.38 | 0 | 0.00 | 0.00 | 0.05 |
| 20 | 23-Apr | 373.80 | 373.80 | 359.00 | 368.25 | 369.68 | 0.40 | 114.79 | 462 | 17.77 | 0 | 0.00 | 0.00 | 0.04 |
| 21 | 22-Apr | 360.30 | 374.25 | 350.25 | 366.80 | 358.19 | 2.23 | 114.34 | 311 | 11.96 | 0 | 0.00 | 0.00 | 0.03 |
| 22 | 21-Apr | 353.35 | 368.90 | 345.05 | 358.80 | 353.00 | 1.14 | 111.85 | 991 | 38.12 | 0 | 0.00 | 0.00 | 0.09 |
| 23 | 17-Apr | 355.00 | 355.00 | 347.05 | 354.75 | 354.64 | 4.34 | 110.59 | 821 | 31.58 | 0 | 0.00 | 0.00 | 0.07 |
| 24 | 16-Apr | 349.95 | 349.95 | 339.30 | 340.00 | 347.79 | 0.01 | 105.00 | 443 | 17.04 | 0 | 0.00 | 0.00 | 0.04 |
| 25 | 15-Apr | 327.90 | 341.50 | 327.90 | 339.95 | 335.52 | 3.67 | 105.97 | 229 | 8.81 | 0 | 0.00 | 0.00 | 0.02 |
| 26 | 11-Apr | 338.30 | 338.30 | 325.50 | 327.90 | 327.88 | 0.74 | 102.22 | 632 | 24.31 | 0 | 0.00 | 0.00 | 0.05 |
| 27 | 09-Apr | 330.00 | 339.65 | 325.50 | 325.50 | 326.55 | -4.99 | 101.47 | 454 | 17.46 | 0 | 0.00 | 0.00 | 0.04 |
| 28 | 08-Apr | 342.60 | 342.60 | 331.15 | 342.60 | 340.07 | 0.00 | 106.80 | 77 | 2.96 | 0 | 0.00 | 0.00 | 0.01 |
| 29 | 07-Apr | 365.00 | 365.00 | 331.00 | 342.60 | 351.57 | -1.45 | 106.80 | 1,488 | 57.23 | 0 | 0.00 | 0.00 | 0.13 |
| 30 | 04-Apr | 347.65 | 347.65 | 347.65 | 347.65 | 347.65 | 5.00 | 108.37 | 1,385 | 53.27 | 0 | 0.00 | 0.00 | 0.12 |
| 31 | 03-Apr | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | 4.99 | 103.21 | 85 | 3.27 | 0 | 0.00 | 0.00 | 0.01 |
| 32 | 02-Apr | 315.25 | 315.35 | 314.00 | 315.35 | 315.21 | 4.99 | 98.30 | 402 | 15.46 | 0 | 0.00 | 0.00 | 0.03 |
| 33 | 01-Apr | 288.10 | 301.65 | 277.00 | 300.35 | 284.16 | 4.25 | 93.63 | 121 | 4.65 | 0 | 0.00 | 0.00 | 0.01 |
| 34 | 28-Mar | 293.95 | 293.95 | 288.10 | 288.10 | 289.24 | -1.99 | 89.81 | 1,492 | 57.38 | 0 | 0.00 | 0.00 | 0.13 |
| 35 | 27-Mar | 295.00 | 295.00 | 293.95 | 293.95 | 294.32 | -2.00 | 91.63 | 719 | 27.65 | 0 | 0.00 | 0.00 | 0.06 |
| 36 | 26-Mar | 300.30 | 300.30 | 299.90 | 299.95 | 300.06 | 0.02 | 93.50 | 2,222 | 85.46 | 0 | 0.00 | 0.00 | 0.19 |
| 37 | 25-Mar | 306.00 | 306.00 | 299.90 | 299.90 | 302.84 | -1.99 | 93.49 | 1,004 | 38.62 | 0 | 0.00 | 0.00 | 0.09 |
| 38 | 24-Mar | 306.80 | 306.80 | 306.00 | 306.00 | 306.45 | -0.16 | 95.00 | 279 | 10.73 | 0 | 0.00 | 0.00 | 0.02 |
| 39 | 21-Mar | 310.50 | 310.50 | 306.00 | 306.50 | 306.76 | -1.29 | 95.55 | 436 | 16.77 | 0 | 0.00 | 0.00 | 0.04 |
| 40 | 20-Mar | 307.80 | 312.55 | 307.80 | 310.50 | 311.72 | 1.32 | 96.79 | 83 | 3.19 | 0 | 0.00 | 0.00 | 0.01 |
| 41 | 19-Mar | 305.40 | 306.45 | 301.10 | 306.45 | 304.40 | 0.02 | 95.53 | 550 | 21.15 | 0 | 0.00 | 0.00 | 0.05 |
| 42 | 18-Mar | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | -2.00 | 95.51 | 107 | 4.12 | 0 | 0.00 | 0.00 | 0.01 |
| 43 | 17-Mar | 318.95 | 318.95 | 312.60 | 312.65 | 314.26 | -1.98 | 97.46 | 88 | 3.38 | 0 | 0.00 | 0.00 | 0.01 |
| 44 | 13-Mar | 319.00 | 319.00 | 318.95 | 318.95 | 318.95 | -2.00 | 99.43 | 339 | 13.04 | 0 | 0.00 | 0.00 | 0.03 |
| 45 | 12-Mar | 325.45 | 325.45 | 325.45 | 325.45 | 325.45 | -2.00 | 101.45 | 11 | 0.42 | 0 | 0.00 | 0.00 | 0.00 |
| 46 | 11-Mar | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | -1.99 | 103.53 | 362 | 13.92 | 0 | 0.00 | 0.00 | 0.03 |
| 47 | 10-Mar | 338.85 | 338.85 | 338.85 | 338.85 | 338.85 | -2.00 | 105.63 | 40 | 1.54 | 0 | 0.00 | 0.00 | 0.00 |
| 48 | 07-Mar | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | -2.00 | 107.78 | 18 | 0.69 | 0 | 0.00 | 0.00 | 0.00 |
| 49 | 06-Mar | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | -2.00 | 109.98 | 18 | 0.69 | 0 | 0.00 | 0.00 | 0.00 |
| 50 | 05-Mar | 367.25 | 367.25 | 360.00 | 360.00 | 363.41 | -1.97 | 112.00 | 606 | 23.31 | 0 | 0.00 | 0.00 | 0.05 |
| 51 | 04-Mar | 367.25 | 367.25 | 367.25 | 367.25 | 367.25 | -2.00 | 114.48 | 57 | 2.19 | 0 | 0.00 | 0.00 | 0.00 |
| 52 | 03-Mar | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | -2.00 | 116.82 | 328 | 12.62 | 0 | 0.00 | 0.00 | 0.03 |
| 53 | 28-Feb | 384.65 | 384.65 | 382.40 | 382.40 | 384.22 | 1.39 | 119.21 | 2,887 | 111.04 | 0 | 0.00 | 0.00 | 0.25 |
| 54 | 27-Feb | 377.15 | 377.15 | 377.15 | 377.15 | 377.15 | 1.99 | 117.57 | 568 | 21.85 | 0 | 0.00 | 0.00 | 0.05 |
| 55 | 25-Feb | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | 5.00 | 115.28 | 306 | 11.77 | 0 | 0.00 | 0.00 | 0.03 |
| 56 | 24-Feb | 335.00 | 352.20 | 335.00 | 352.20 | 350.65 | 4.99 | 109.79 | 780 | 30.00 | 0 | 0.00 | 0.00 | 0.07 |
| 57 | 21-Feb | 335.45 | 335.45 | 335.00 | 335.45 | 335.41 | 4.99 | 104.57 | 872 | 33.54 | 0 | 0.00 | 0.00 | 0.08 |
| 58 | 20-Feb | 299.10 | 319.50 | 299.10 | 319.50 | 307.26 | 5.00 | 99.60 | 8,638 | 332.23 | 0 | 0.00 | 0.00 | 0.75 |
| 59 | 19-Feb | 297.10 | 304.30 | 281.00 | 304.30 | 297.97 | 4.99 | 94.86 | 2,965 | 114.04 | 0 | 0.00 | 0.00 | 0.26 |
| 60 | 18-Feb | 301.20 | 301.20 | 280.60 | 289.85 | 297.12 | 0.98 | 90.36 | 314 | 12.08 | 0 | 0.00 | 0.00 | 0.03 |
| 61 | 17-Feb | 298.00 | 312.00 | 287.05 | 287.05 | 305.26 | -3.67 | 89.48 | 838 | 32.23 | 0 | 0.00 | 0.00 | 0.07 |
| 62 | 14-Feb | 283.00 | 298.00 | 281.20 | 298.00 | 283.00 | 0.68 | 92.00 | 1,326 | 51.00 | 0 | 0.00 | 0.00 | 0.11 |
| 63 | 13-Feb | 292.00 | 297.85 | 281.25 | 296.00 | 283.74 | 2.10 | 92.00 | 198 | 7.62 | 0 | 0.00 | 0.00 | 0.02 |
| 64 | 12-Feb | 277.00 | 292.00 | 270.05 | 289.90 | 285.37 | 4.21 | 90.37 | 562 | 21.62 | 0 | 0.00 | 0.00 | 0.05 |
| 65 | 11-Feb | 292.55 | 297.90 | 278.10 | 278.20 | 279.57 | -4.92 | 86.72 | 1,186 | 45.62 | 0 | 0.00 | 0.00 | 0.10 |
| 66 | 10-Feb | 292.25 | 303.95 | 292.25 | 292.60 | 293.48 | -4.05 | 91.21 | 163 | 6.27 | 0 | 0.00 | 0.00 | 0.01 |
| 67 | 07-Feb | 304.90 | 305.55 | 295.10 | 304.95 | 304.13 | 4.79 | 95.06 | 2,645 | 101.73 | 0 | 0.00 | 0.00 | 0.23 |
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