| Macro-sector: Industrials | Band: 5 | High52 Price: 352.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2 | Low52 Price: 109.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 57,142,820 | Low52 Date: 29-May-2024 | SHP: 42.35 / 0.62 / 0.0 / 57.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 334.4 / 219.0 | Month: 327.0 / 219.0 | Week: 291.3 / 277.95 | Day: 282.4 / 275.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 277.00 | 282.40 | 275.95 | 279.65 | 279.10 | -0.34 | 1,598.00 | 21,199 | 1.79 | 10,776 | 1.55 | 0.30 | 0.03 |
| 2 | 21-May | 283.95 | 284.00 | 272.00 | 280.60 | 279.47 | 0.97 | 1,603.43 | 79,658 | 6.72 | 59,510 | 8.54 | 1.66 | 0.18 |
| 3 | 20-May | 278.50 | 284.00 | 273.05 | 277.90 | 279.57 | -0.98 | 1,588.00 | 45,251 | 3.82 | 25,363 | 3.64 | 0.71 | 0.08 |
| 4 | 19-May | 279.70 | 283.60 | 279.70 | 280.65 | 281.25 | 0.02 | 1,603.71 | 26,109 | 2.20 | 17,194 | 2.47 | 0.48 | 0.05 |
| 5 | 16-May | 280.00 | 284.00 | 278.55 | 280.60 | 282.19 | -0.51 | 1,603.43 | 20,836 | 1.76 | 16,837 | 2.42 | 0.48 | 0.05 |
| 6 | 15-May | 283.60 | 285.80 | 281.20 | 282.05 | 283.17 | 0.14 | 1,611.71 | 25,224 | 2.13 | 18,450 | 2.65 | 0.52 | 0.06 |
| 7 | 14-May | 281.10 | 287.00 | 277.95 | 281.65 | 282.76 | 0.64 | 1,609.43 | 52,295 | 4.41 | 41,168 | 5.91 | 1.16 | 0.13 |
| 8 | 13-May | 289.75 | 290.90 | 278.00 | 279.85 | 282.49 | -3.45 | 1,599.14 | 67,975 | 5.73 | 50,535 | 7.25 | 1.43 | 0.16 |
| 9 | 12-May | 279.00 | 291.30 | 279.00 | 289.85 | 290.77 | 4.47 | 1,656.28 | 42,789 | 3.61 | 38,637 | 5.54 | 1.12 | 0.12 |
| 10 | 09-May | 271.00 | 279.60 | 270.40 | 277.45 | 275.77 | -1.35 | 1,585.43 | 31,469 | 2.65 | 15,654 | 2.25 | 0.43 | 0.05 |
| 11 | 08-May | 290.45 | 290.50 | 275.50 | 281.25 | 286.78 | -2.87 | 1,607.14 | 15,764 | 1.33 | 10,392 | 1.49 | 0.30 | 0.03 |
| 12 | 07-May | 282.20 | 292.75 | 282.20 | 289.55 | 289.45 | 2.28 | 1,654.57 | 104,537 | 8.81 | 86,793 | 12.46 | 2.51 | 0.27 |
| 13 | 06-May | 289.00 | 289.00 | 282.00 | 283.10 | 285.47 | -0.70 | 1,617.71 | 72,610 | 6.12 | 59,545 | 8.55 | 1.70 | 0.18 |
| 14 | 05-May | 286.00 | 290.10 | 283.50 | 285.10 | 286.82 | 0.56 | 1,629.14 | 45,762 | 3.86 | 28,331 | 4.07 | 0.81 | 0.09 |
| 15 | 02-May | 284.00 | 290.55 | 279.10 | 283.50 | 285.27 | -2.28 | 1,620.00 | 42,465 | 3.58 | 26,692 | 3.83 | 0.76 | 0.08 |
| 16 | 30-Apr | 281.60 | 293.25 | 280.90 | 290.10 | 288.34 | 0.64 | 1,657.71 | 75,739 | 6.39 | 57,919 | 8.31 | 1.67 | 0.18 |
| 17 | 29-Apr | 294.30 | 294.95 | 288.00 | 288.25 | 290.02 | -0.83 | 1,647.14 | 11,859 | 1.00 | 6,967 | 1.00 | 0.20 | 0.02 |
| 18 | 28-Apr | 297.00 | 300.10 | 287.65 | 290.65 | 292.32 | -1.81 | 1,660.86 | 82,609 | 6.97 | 63,018 | 9.04 | 1.84 | 0.19 |
| 19 | 25-Apr | 310.65 | 310.65 | 295.05 | 296.00 | 296.41 | -4.69 | 1,691.00 | 71,536 | 6.03 | 56,896 | 8.17 | 1.69 | 0.17 |
| 20 | 24-Apr | 311.20 | 314.55 | 308.10 | 310.55 | 310.68 | -0.22 | 1,774.57 | 26,297 | 2.22 | 19,447 | 2.79 | 0.60 | 0.06 |
| 21 | 23-Apr | 319.60 | 321.45 | 305.00 | 311.25 | 310.04 | -2.05 | 1,778.57 | 86,581 | 7.30 | 48,299 | 6.93 | 1.50 | 0.15 |
| 22 | 22-Apr | 321.15 | 329.00 | 315.10 | 317.75 | 322.45 | -1.40 | 1,815.71 | 120,905 | 10.19 | 91,635 | 13.15 | 2.95 | 0.28 |
| 23 | 21-Apr | 328.05 | 342.45 | 320.00 | 322.25 | 331.60 | -1.77 | 1,841.43 | 134,911 | 11.38 | 91,061 | 13.07 | 3.02 | 0.28 |
| 24 | 17-Apr | 311.00 | 329.75 | 311.00 | 328.05 | 326.09 | 4.46 | 1,874.57 | 272,801 | 23.00 | 187,949 | 26.97 | 6.13 | 0.58 |
| 25 | 16-Apr | 316.80 | 322.00 | 312.20 | 314.05 | 315.94 | -0.87 | 1,794.57 | 106,216 | 8.96 | 93,648 | 13.44 | 2.96 | 0.29 |
| 26 | 15-Apr | 321.70 | 323.60 | 314.10 | 316.80 | 317.33 | 0.62 | 1,810.28 | 73,403 | 6.19 | 52,728 | 7.57 | 1.67 | 0.19 |
| 27 | 11-Apr | 300.00 | 315.15 | 298.05 | 314.85 | 308.62 | 4.90 | 1,799.14 | 245,777 | 20.72 | 201,283 | 28.89 | 6.21 | 0.71 |
| 28 | 09-Apr | 297.60 | 308.20 | 292.40 | 300.15 | 299.71 | 0.86 | 1,715.14 | 73,788 | 6.22 | 60,940 | 8.75 | 1.83 | 0.21 |
| 29 | 08-Apr | 298.95 | 304.40 | 293.10 | 297.60 | 298.82 | -2.79 | 1,700.57 | 135,880 | 11.46 | 105,727 | 15.17 | 3.16 | 0.37 |
| 30 | 07-Apr | 307.00 | 307.00 | 306.15 | 306.15 | 306.23 | -5.00 | 1,749.43 | 11,907 | 1.00 | 11,907 | 1.71 | 0.36 | 0.04 |
| 31 | 04-Apr | 327.20 | 330.80 | 311.00 | 322.25 | 318.10 | -1.51 | 1,841.43 | 149,095 | 12.57 | 128,306 | 18.41 | 4.08 | 0.45 |
| 32 | 03-Apr | 327.00 | 330.00 | 315.00 | 327.20 | 324.14 | 1.87 | 1,869.71 | 160,977 | 13.57 | 135,647 | 19.47 | 4.40 | 0.48 |
| 33 | 02-Apr | 326.90 | 328.50 | 318.25 | 321.20 | 323.79 | 0.00 | 1,835.43 | 70,839 | 5.97 | 49,229 | 7.07 | 1.59 | 0.17 |
| 34 | 01-Apr | 311.00 | 338.00 | 311.00 | 321.20 | 329.04 | -0.26 | 1,835.43 | 149,120 | 12.57 | 125,679 | 18.04 | 4.14 | 0.44 |
| 35 | 28-Mar | 314.00 | 327.00 | 308.00 | 322.05 | 315.54 | 2.56 | 1,840.28 | 134,427 | 11.33 | 0 | 0.00 | 0.00 | 0.47 |
| 36 | 27-Mar | 302.00 | 319.60 | 302.00 | 314.00 | 315.12 | 3.15 | 1,794.00 | 164,565 | 13.88 | 0 | 0.00 | 0.00 | 0.58 |
| 37 | 26-Mar | 309.70 | 320.00 | 301.25 | 304.40 | 312.11 | -0.20 | 1,739.43 | 97,384 | 8.21 | 0 | 0.00 | 0.00 | 0.34 |
| 38 | 25-Mar | 302.60 | 310.00 | 294.00 | 305.00 | 300.76 | -0.34 | 1,742.00 | 97,532 | 8.22 | 0 | 0.00 | 0.00 | 0.34 |
| 39 | 24-Mar | 307.10 | 307.10 | 293.00 | 306.05 | 301.83 | 4.63 | 1,748.86 | 151,670 | 12.79 | 0 | 0.00 | 0.00 | 0.53 |
| 40 | 21-Mar | 295.00 | 297.00 | 275.65 | 292.50 | 289.76 | 1.58 | 1,671.43 | 212,967 | 17.96 | 149,205 | 21.41 | 4.32 | 0.53 |
| 41 | 20-Mar | 276.10 | 287.95 | 276.10 | 287.95 | 283.81 | 5.00 | 1,645.43 | 138,125 | 11.65 | 116,213 | 16.68 | 3.30 | 0.41 |
| 42 | 19-Mar | 269.70 | 274.45 | 265.75 | 274.25 | 271.91 | 4.92 | 1,567.14 | 165,001 | 13.91 | 143,015 | 20.52 | 3.89 | 0.50 |
| 43 | 18-Mar | 261.00 | 267.15 | 258.15 | 261.40 | 262.08 | 0.99 | 1,493.71 | 34,851 | 2.94 | 25,661 | 3.68 | 0.67 | 0.09 |
| 44 | 17-Mar | 250.05 | 263.80 | 247.00 | 258.85 | 252.54 | 2.74 | 1,479.14 | 53,229 | 4.49 | 40,669 | 5.84 | 1.03 | 0.14 |
| 45 | 13-Mar | 254.00 | 254.00 | 248.55 | 251.95 | 251.39 | -0.12 | 1,439.71 | 41,440 | 3.49 | 30,577 | 4.39 | 0.77 | 0.11 |
| 46 | 12-Mar | 247.80 | 258.20 | 246.00 | 252.25 | 252.18 | 2.56 | 1,441.43 | 83,250 | 7.02 | 63,180 | 9.07 | 1.59 | 0.22 |
| 47 | 11-Mar | 232.50 | 252.00 | 231.60 | 245.95 | 240.87 | 2.37 | 1,405.43 | 33,905 | 2.86 | 21,249 | 3.05 | 0.51 | 0.07 |
| 48 | 10-Mar | 244.00 | 249.00 | 233.35 | 240.25 | 241.88 | -1.48 | 1,372.86 | 39,820 | 3.36 | 18,001 | 2.58 | 0.44 | 0.06 |
| 49 | 07-Mar | 246.90 | 250.85 | 237.10 | 243.85 | 247.07 | -0.81 | 1,393.43 | 67,384 | 5.68 | 53,548 | 7.68 | 1.32 | 0.19 |
| 50 | 06-Mar | 237.30 | 247.25 | 232.05 | 245.85 | 242.89 | 4.39 | 1,404.86 | 62,962 | 5.31 | 33,279 | 4.78 | 0.81 | 0.12 |
| 51 | 05-Mar | 222.95 | 238.70 | 219.00 | 235.50 | 231.98 | 3.58 | 1,345.71 | 133,172 | 11.23 | 77,695 | 11.15 | 1.80 | 0.27 |
| 52 | 04-Mar | 239.40 | 242.00 | 227.35 | 227.35 | 230.40 | -4.99 | 1,299.14 | 49,279 | 4.16 | 40,860 | 5.86 | 0.94 | 0.14 |
| 53 | 03-Mar | 246.00 | 251.40 | 239.05 | 239.30 | 240.72 | -4.89 | 1,367.43 | 43,346 | 3.65 | 34,455 | 4.94 | 0.83 | 0.12 |
| 54 | 28-Feb | 261.30 | 261.30 | 251.60 | 251.60 | 254.97 | -5.00 | 1,437.71 | 15,654 | 1.32 | 12,602 | 1.81 | 0.32 | 0.04 |
| 55 | 27-Feb | 270.00 | 272.70 | 254.00 | 264.85 | 263.17 | 0.23 | 1,513.43 | 48,040 | 4.05 | 40,429 | 5.80 | 1.06 | 0.14 |
| 56 | 25-Feb | 265.95 | 272.50 | 261.95 | 264.25 | 265.65 | -1.58 | 1,510.00 | 25,960 | 2.19 | 20,195 | 2.90 | 0.54 | 0.07 |
| 57 | 24-Feb | 265.55 | 275.00 | 265.55 | 268.50 | 269.84 | -0.94 | 1,534.28 | 2,900 | 0.24 | 2,127 | 0.31 | 0.06 | 0.01 |
| 58 | 21-Feb | 279.00 | 279.00 | 269.05 | 271.05 | 272.22 | -0.61 | 1,548.86 | 25,092 | 2.12 | 0 | 0.00 | 0.00 | 0.09 |
| 59 | 20-Feb | 267.30 | 278.00 | 267.00 | 272.70 | 275.42 | 2.02 | 1,558.28 | 31,367 | 2.64 | 0 | 0.00 | 0.00 | 0.11 |
| 60 | 19-Feb | 273.00 | 279.50 | 265.00 | 267.30 | 269.96 | -2.09 | 1,527.43 | 8,881 | 0.75 | 0 | 0.00 | 0.00 | 0.03 |
| 61 | 18-Feb | 266.00 | 283.50 | 266.00 | 273.00 | 275.69 | 0.78 | 1,559.00 | 15,581 | 1.31 | 0 | 0.00 | 0.00 | 0.05 |
| 62 | 17-Feb | 254.00 | 279.30 | 252.70 | 270.90 | 276.24 | 1.84 | 1,548.00 | 154,467 | 13.02 | 0 | 0.00 | 0.00 | 0.54 |
| 63 | 14-Feb | 279.00 | 280.00 | 266.00 | 266.00 | 269.06 | -5.00 | 1,519.00 | 51,150 | 4.31 | 0 | 0.00 | 0.00 | 0.18 |
| 64 | 13-Feb | 280.00 | 285.00 | 273.30 | 280.00 | 280.02 | -0.41 | 1,599.00 | 50,529 | 4.26 | 0 | 0.00 | 0.00 | 0.18 |
| 65 | 12-Feb | 275.00 | 283.45 | 262.05 | 281.15 | 272.80 | 1.92 | 1,606.57 | 33,698 | 2.84 | 0 | 0.00 | 0.00 | 0.12 |
| 66 | 11-Feb | 280.00 | 280.00 | 269.60 | 275.85 | 273.93 | -2.78 | 1,576.28 | 35,978 | 3.03 | 0 | 0.00 | 0.00 | 0.13 |
| 67 | 10-Feb | 289.40 | 294.00 | 283.75 | 283.75 | 286.36 | -4.99 | 1,621.43 | 14,387 | 1.21 | 0 | 0.00 | 0.00 | 0.05 |
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