| Macro-sector: Industrials | Band: 20 | High52 Price: 33.45 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 11-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 11.87 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 1,563,659,786 | Low52 Date: 07-Apr-2025 | SHP: 33.37 / 0.65 / 19.14 / 46.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 22.74 / 12.02 | Month: 17.49 / 12.02 | Week: 15.66 / 13.97 | Day: 14.99 / 14.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 14.90 | 14.99 | 14.50 | 14.65 | 14.71 | -1.61 | 2,290.76 | 7,626,679 | 2.51 | 3,344,468 | 3.21 | 4.92 | 0.46 |
| 2 | 21-May | 15.15 | 15.80 | 14.76 | 14.89 | 15.01 | -0.53 | 2,328.29 | 13,409,634 | 4.41 | 3,018,357 | 2.90 | 4.53 | 0.41 |
| 3 | 20-May | 15.39 | 15.47 | 14.75 | 14.97 | 15.01 | -1.58 | 2,340.80 | 14,392,224 | 4.74 | 3,287,157 | 3.16 | 4.93 | 0.45 |
| 4 | 19-May | 15.39 | 16.17 | 15.09 | 15.21 | 15.54 | -0.59 | 2,378.33 | 10,507,746 | 3.46 | 5,426,668 | 5.21 | 8.43 | 0.74 |
| 5 | 16-May | 15.04 | 15.45 | 14.86 | 15.30 | 15.14 | 2.41 | 2,392.40 | 7,764,871 | 2.56 | 3,258,951 | 3.13 | 4.93 | 0.44 |
| 6 | 15-May | 15.26 | 15.66 | 14.89 | 14.94 | 15.21 | -0.99 | 2,336.11 | 11,740,691 | 3.87 | 4,562,550 | 4.38 | 6.94 | 0.62 |
| 7 | 14-May | 14.40 | 15.39 | 14.39 | 15.09 | 14.91 | 3.71 | 2,359.56 | 7,909,576 | 2.60 | 3,088,793 | 2.96 | 4.61 | 0.42 |
| 8 | 13-May | 14.49 | 15.00 | 14.30 | 14.55 | 14.65 | 1.18 | 2,275.12 | 7,103,657 | 2.34 | 2,148,982 | 2.06 | 3.15 | 0.29 |
| 9 | 12-May | 14.00 | 14.90 | 13.97 | 14.38 | 14.24 | 7.96 | 2,248.54 | 5,407,446 | 1.78 | 2,271,815 | 2.18 | 3.24 | 0.31 |
| 10 | 09-May | 13.22 | 13.49 | 12.95 | 13.32 | 13.15 | 0.15 | 2,082.79 | 4,050,018 | 1.33 | 1,661,540 | 1.59 | 2.18 | 0.23 |
| 11 | 08-May | 13.79 | 13.94 | 13.18 | 13.30 | 13.60 | -1.63 | 2,079.67 | 3,298,623 | 1.09 | 1,488,707 | 1.43 | 2.02 | 0.20 |
| 12 | 07-May | 13.20 | 13.70 | 13.13 | 13.52 | 13.35 | 0.75 | 2,114.07 | 3,823,243 | 1.26 | 1,239,335 | 1.19 | 1.65 | 0.17 |
| 13 | 06-May | 14.17 | 14.25 | 13.35 | 13.42 | 13.73 | -5.16 | 2,098.43 | 4,262,901 | 1.40 | 1,902,701 | 1.83 | 2.61 | 0.26 |
| 14 | 05-May | 14.00 | 14.24 | 13.82 | 14.15 | 14.07 | 1.65 | 2,212.58 | 3,037,471 | 1.00 | 1,041,781 | 1.00 | 1.47 | 0.14 |
| 15 | 02-May | 14.04 | 14.44 | 13.62 | 13.92 | 14.07 | -0.85 | 2,176.61 | 3,767,815 | 1.24 | 1,418,447 | 1.36 | 2.00 | 0.19 |
| 16 | 30-Apr | 14.52 | 14.58 | 13.55 | 14.04 | 14.27 | -3.31 | 2,195.38 | 5,727,461 | 1.89 | 1,976,149 | 1.90 | 2.82 | 0.27 |
| 17 | 29-Apr | 14.69 | 15.04 | 14.40 | 14.52 | 14.69 | -0.89 | 2,270.43 | 3,529,811 | 1.16 | 1,455,795 | 1.40 | 2.14 | 0.20 |
| 18 | 28-Apr | 14.64 | 14.81 | 14.35 | 14.65 | 14.62 | -1.08 | 2,290.76 | 6,264,948 | 2.06 | 2,141,831 | 2.06 | 3.13 | 0.29 |
| 19 | 25-Apr | 15.76 | 15.76 | 14.59 | 14.81 | 14.97 | -5.61 | 2,315.78 | 6,699,283 | 2.21 | 2,792,956 | 2.68 | 4.18 | 0.38 |
| 20 | 24-Apr | 15.68 | 16.23 | 15.60 | 15.69 | 15.95 | -0.13 | 2,453.38 | 7,051,468 | 2.32 | 2,406,536 | 2.31 | 3.84 | 0.33 |
| 21 | 23-Apr | 15.79 | 16.14 | 15.27 | 15.71 | 15.66 | 0.45 | 2,456.51 | 6,856,613 | 2.26 | 2,236,830 | 2.15 | 3.50 | 0.31 |
| 22 | 22-Apr | 15.84 | 16.17 | 15.45 | 15.64 | 15.88 | -0.32 | 2,445.56 | 6,008,804 | 1.98 | 2,295,882 | 2.20 | 3.65 | 0.31 |
| 23 | 21-Apr | 15.30 | 15.81 | 15.15 | 15.69 | 15.53 | 2.82 | 2,453.38 | 5,084,898 | 1.67 | 2,338,891 | 2.25 | 3.63 | 0.32 |
| 24 | 17-Apr | 15.09 | 15.46 | 15.00 | 15.26 | 15.27 | 0.93 | 2,386.14 | 4,863,166 | 1.60 | 1,954,204 | 1.88 | 2.98 | 0.27 |
| 25 | 16-Apr | 15.09 | 15.44 | 14.90 | 15.12 | 15.23 | 0.27 | 2,364.25 | 4,673,347 | 1.54 | 1,673,690 | 1.61 | 2.55 | 0.23 |
| 26 | 15-Apr | 14.70 | 15.20 | 14.43 | 15.08 | 14.95 | 5.82 | 2,358.00 | 6,789,163 | 2.24 | 2,613,289 | 2.51 | 3.91 | 0.36 |
| 27 | 11-Apr | 14.45 | 14.45 | 14.07 | 14.25 | 14.23 | 3.04 | 2,228.22 | 4,430,334 | 1.46 | 1,638,120 | 1.57 | 2.33 | 0.22 |
| 28 | 09-Apr | 13.99 | 14.05 | 13.59 | 13.83 | 13.81 | -0.93 | 2,162.54 | 4,593,683 | 1.51 | 1,319,633 | 1.27 | 1.82 | 0.18 |
| 29 | 08-Apr | 14.45 | 14.45 | 13.68 | 13.96 | 13.97 | 1.90 | 2,182.87 | 5,422,807 | 1.79 | 1,458,231 | 1.40 | 2.04 | 0.20 |
| 30 | 07-Apr | 11.95 | 13.90 | 11.87 | 13.70 | 13.26 | -4.46 | 2,142.21 | 9,236,502 | 3.04 | 2,839,029 | 2.73 | 3.76 | 0.39 |
| 31 | 04-Apr | 14.90 | 14.98 | 14.22 | 14.34 | 14.46 | -4.21 | 2,242.29 | 6,738,001 | 2.22 | 2,915,009 | 2.80 | 4.22 | 0.40 |
| 32 | 03-Apr | 14.60 | 15.15 | 14.60 | 14.97 | 14.92 | 0.81 | 2,340.80 | 8,133,995 | 2.68 | 2,668,694 | 2.56 | 3.98 | 0.36 |
| 33 | 02-Apr | 15.00 | 15.05 | 14.31 | 14.85 | 14.64 | 0.88 | 2,322.03 | 8,439,490 | 2.78 | 2,078,050 | 1.99 | 3.04 | 0.28 |
| 34 | 01-Apr | 14.04 | 14.82 | 14.04 | 14.72 | 14.54 | 4.69 | 2,301.71 | 8,879,732 | 2.92 | 3,515,180 | 3.37 | 5.11 | 0.48 |
| 35 | 28-Mar | 14.51 | 14.89 | 14.02 | 14.06 | 14.37 | -1.82 | 2,198.51 | 14,992,894 | 4.94 | 7,275,785 | 6.98 | 10.46 | 0.99 |
| 36 | 27-Mar | 14.11 | 14.56 | 14.00 | 14.32 | 14.32 | 1.27 | 2,239.16 | 18,796,223 | 6.19 | 9,064,460 | 8.70 | 12.98 | 1.24 |
| 37 | 26-Mar | 15.02 | 15.20 | 14.06 | 14.14 | 14.54 | -5.86 | 2,211.01 | 15,278,001 | 5.03 | 7,930,307 | 7.61 | 11.53 | 1.08 |
| 38 | 25-Mar | 16.20 | 16.35 | 14.95 | 15.02 | 15.38 | -6.24 | 2,348.62 | 14,788,611 | 4.87 | 8,712,517 | 8.36 | 13.40 | 1.19 |
| 39 | 24-Mar | 16.18 | 16.89 | 15.90 | 16.02 | 16.41 | -0.44 | 2,504.98 | 12,488,545 | 4.11 | 5,774,489 | 5.54 | 9.48 | 0.79 |
| 40 | 21-Mar | 15.69 | 16.34 | 15.68 | 16.09 | 16.08 | 2.55 | 2,515.93 | 11,694,832 | 3.85 | 5,094,415 | 4.89 | 8.19 | 0.70 |
| 41 | 20-Mar | 16.25 | 16.62 | 15.61 | 15.69 | 15.98 | -3.09 | 2,453.38 | 12,056,516 | 3.97 | 5,270,135 | 5.06 | 8.42 | 0.72 |
| 42 | 19-Mar | 16.00 | 16.47 | 15.95 | 16.19 | 16.25 | 1.82 | 2,531.57 | 13,760,297 | 4.53 | 5,271,464 | 5.06 | 8.57 | 0.72 |
| 43 | 18-Mar | 15.38 | 16.20 | 15.31 | 15.90 | 15.76 | 3.52 | 2,486.22 | 16,551,689 | 5.45 | 4,296,313 | 4.12 | 6.77 | 0.59 |
| 44 | 17-Mar | 16.42 | 16.42 | 15.18 | 15.36 | 15.79 | -6.46 | 2,401.78 | 18,444,986 | 6.07 | 6,073,524 | 5.83 | 9.59 | 0.83 |
| 45 | 13-Mar | 15.90 | 17.49 | 15.65 | 16.42 | 16.60 | 7.04 | 2,567.53 | 72,992,830 | 24.03 | 13,559,127 | 13.02 | 22.51 | 1.85 |
| 46 | 12-Mar | 12.90 | 15.36 | 12.78 | 15.34 | 14.66 | 19.84 | 2,398.65 | 56,616,252 | 18.64 | 15,355,209 | 14.74 | 22.51 | 2.10 |
| 47 | 11-Mar | 13.24 | 13.50 | 12.71 | 12.80 | 13.00 | -3.69 | 2,001.48 | 9,406,345 | 3.10 | 5,145,818 | 4.94 | 6.00 | 0.70 |
| 48 | 10-Mar | 14.29 | 14.55 | 13.18 | 13.29 | 13.78 | -6.93 | 2,078.10 | 7,321,518 | 2.41 | 4,628,500 | 4.44 | 6.38 | 0.63 |
| 49 | 07-Mar | 13.90 | 14.72 | 13.80 | 14.28 | 14.34 | 2.51 | 2,232.91 | 7,433,203 | 2.45 | 3,448,601 | 3.31 | 4.95 | 0.47 |
| 50 | 06-Mar | 14.01 | 14.45 | 13.78 | 13.93 | 14.03 | 0.94 | 2,178.18 | 7,825,276 | 2.58 | 4,213,956 | 4.04 | 5.91 | 0.58 |
| 51 | 05-Mar | 13.20 | 13.96 | 13.20 | 13.80 | 13.73 | 5.10 | 2,157.85 | 8,381,519 | 2.76 | 4,116,317 | 3.95 | 5.65 | 0.56 |
| 52 | 04-Mar | 12.50 | 13.46 | 12.47 | 13.13 | 13.13 | 3.88 | 2,053.09 | 7,518,925 | 2.48 | 3,400,785 | 3.26 | 4.47 | 0.46 |
| 53 | 03-Mar | 13.44 | 13.60 | 12.02 | 12.64 | 12.66 | -5.03 | 1,976.47 | 11,706,883 | 3.85 | 5,525,158 | 5.30 | 6.99 | 0.75 |
| 54 | 28-Feb | 13.70 | 13.75 | 13.10 | 13.31 | 13.36 | -2.85 | 2,081.23 | 6,346,602 | 2.09 | 3,126,735 | 3.00 | 4.18 | 0.43 |
| 55 | 27-Feb | 14.25 | 14.35 | 13.60 | 13.70 | 13.90 | -3.52 | 2,142.21 | 3,929,328 | 1.29 | 2,357,810 | 2.26 | 3.28 | 0.32 |
| 56 | 25-Feb | 14.09 | 14.57 | 14.09 | 14.20 | 14.31 | 0.92 | 2,220.40 | 3,813,066 | 1.26 | 1,641,843 | 1.58 | 2.35 | 0.22 |
| 57 | 24-Feb | 14.57 | 14.57 | 14.02 | 14.07 | 14.27 | -4.22 | 2,200.07 | 4,228,768 | 1.39 | 2,353,485 | 2.26 | 3.36 | 0.32 |
| 58 | 21-Feb | 15.00 | 15.60 | 14.55 | 14.69 | 14.98 | -1.94 | 2,297.02 | 5,465,761 | 1.80 | 2,631,572 | 2.53 | 3.94 | 0.36 |
| 59 | 20-Feb | 15.12 | 15.33 | 14.85 | 14.98 | 15.01 | -1.12 | 2,342.36 | 6,035,068 | 1.99 | 2,939,390 | 2.82 | 4.41 | 0.40 |
| 60 | 19-Feb | 14.00 | 15.34 | 13.87 | 15.15 | 14.92 | 8.14 | 2,368.94 | 8,473,745 | 2.79 | 3,900,514 | 3.74 | 5.82 | 0.53 |
| 61 | 18-Feb | 14.40 | 14.65 | 13.63 | 14.01 | 13.96 | -2.23 | 2,190.69 | 7,977,097 | 2.63 | 3,817,635 | 3.66 | 5.33 | 0.52 |
| 62 | 17-Feb | 14.86 | 14.99 | 14.13 | 14.33 | 14.46 | -3.31 | 2,240.72 | 8,028,103 | 2.64 | 3,474,449 | 3.34 | 5.02 | 0.47 |
| 63 | 14-Feb | 15.20 | 15.39 | 14.71 | 14.82 | 14.92 | -2.18 | 2,317.34 | 4,921,400 | 1.62 | 2,706,450 | 2.60 | 4.04 | 0.37 |
| 64 | 13-Feb | 15.70 | 16.01 | 15.05 | 15.15 | 15.55 | -3.13 | 2,368.94 | 4,954,923 | 1.63 | 2,358,514 | 2.26 | 3.67 | 0.32 |
| 65 | 12-Feb | 15.95 | 16.07 | 14.96 | 15.64 | 15.48 | -1.94 | 2,445.56 | 6,962,337 | 2.29 | 2,910,217 | 2.79 | 4.51 | 0.40 |
| 66 | 11-Feb | 16.63 | 16.69 | 15.80 | 15.95 | 16.08 | -3.57 | 2,494.04 | 4,115,633 | 1.35 | 2,426,245 | 2.33 | 3.90 | 0.33 |
| 67 | 10-Feb | 17.16 | 17.29 | 16.39 | 16.54 | 16.64 | -3.44 | 2,586.29 | 2,896,072 | 0.95 | 1,664,265 | 1.60 | 2.77 | 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