| Macro-sector: Industrials | Band: 5 | High52 Price: 108.9 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 3,000 | High52 Date: | Bumper: 123.1; Drift%: 9.49 |
| Industry: Construction | Face Value: 10 | Low52 Price: 39.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 9,758,000 | Low52 Date: | SHP: 54.4 / 0.46 / 0.93 / 44.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 140.3 / 83.8 | Month: 106.9 / 83.8 | Week: 128.7 / 121.35 | Day: 136.0 / 131.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 131.05 | 136.00 | 131.05 | 136.00 | 134.02 | 1.72 | 132.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.10 | 0.17 |
| 2 | 20-May | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 1.94 | 130.46 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.07 |
| 3 | 19-May | 131.15 | 131.15 | 128.70 | 131.15 | 130.33 | 1.98 | 127.98 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 0.10 |
| 4 | 16-May | 128.50 | 128.70 | 128.50 | 128.60 | 128.63 | 1.90 | 125.49 | 18,000 | 11.99 | 18,000 | 11.99 | 0.23 | 0.42 |
| 5 | 15-May | 126.00 | 126.20 | 126.00 | 126.20 | 126.16 | 1.98 | 123.15 | 13,500 | 8.99 | 13,500 | 8.99 | 0.17 | 0.31 |
| 6 | 13-May | 123.45 | 123.75 | 123.45 | 123.75 | 123.68 | 1.98 | 120.76 | 6,000 | 4.00 | 6,000 | 4.00 | 0.07 | 0.14 |
| 7 | 12-May | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | 1.97 | 118.41 | 6,000 | 4.00 | 6,000 | 4.00 | 0.07 | 0.14 |
| 8 | 09-May | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.72 | 116.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.03 |
| 9 | 08-May | 120.00 | 120.00 | 118.15 | 118.15 | 118.90 | -1.99 | 115.29 | 9,000 | 6.00 | 9,000 | 6.00 | 0.11 | 0.21 |
| 10 | 07-May | 119.90 | 120.55 | 119.90 | 120.55 | 120.08 | -1.47 | 117.63 | 22,500 | 14.99 | 22,500 | 14.99 | 0.27 | 0.52 |
| 11 | 06-May | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -2.00 | 119.39 | 12,000 | 7.99 | 12,000 | 7.99 | 0.15 | 0.28 |
| 12 | 05-May | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -2.00 | 121.83 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.07 |
| 13 | 02-May | 125.00 | 127.50 | 123.10 | 127.40 | 125.38 | 1.92 | 124.32 | 18,000 | 11.99 | 18,000 | 11.99 | 0.23 | 0.42 |
| 14 | 30-Apr | 125.20 | 125.20 | 125.00 | 125.00 | 125.18 | 1.83 | 121.00 | 12,000 | 7.99 | 12,000 | 7.99 | 0.15 | 0.35 |
| 15 | 29-Apr | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 1.99 | 119.78 | 24,000 | 15.99 | 24,000 | 15.99 | 0.29 | 0.69 |
| 16 | 28-Apr | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 1.99 | 117.44 | 33,000 | 21.99 | 33,000 | 21.99 | 0.40 | 0.95 |
| 17 | 25-Apr | 118.55 | 118.55 | 114.10 | 118.00 | 115.53 | 1.37 | 115.00 | 42,000 | 27.98 | 42,000 | 27.98 | 0.49 | 1.21 |
| 18 | 24-Apr | 113.90 | 116.40 | 113.00 | 116.40 | 114.91 | 1.97 | 113.58 | 36,000 | 23.98 | 36,000 | 23.98 | 0.41 | 1.04 |
| 19 | 23-Apr | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 1.97 | 111.39 | 9,000 | 6.00 | 9,000 | 6.00 | 0.10 | 0.26 |
| 20 | 22-Apr | 108.50 | 111.95 | 108.50 | 111.95 | 111.61 | 1.96 | 109.24 | 30,000 | 19.99 | 27,000 | 17.99 | 0.30 | 0.78 |
| 21 | 21-Apr | 109.80 | 113.00 | 109.80 | 109.80 | 110.38 | -1.96 | 107.14 | 33,000 | 21.99 | 33,000 | 21.99 | 0.36 | 0.95 |
| 22 | 17-Apr | 111.10 | 112.00 | 111.10 | 112.00 | 111.49 | -1.15 | 109.00 | 21,000 | 13.99 | 21,000 | 13.99 | 0.23 | 0.61 |
| 23 | 16-Apr | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.98 | 110.56 | 27,000 | 17.99 | 27,000 | 17.99 | 0.31 | 0.78 |
| 24 | 15-Apr | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 1.97 | 108.41 | 27,000 | 17.99 | 27,000 | 17.99 | 0.30 | 0.78 |
| 25 | 11-Apr | 108.95 | 108.95 | 108.85 | 108.95 | 108.93 | 1.97 | 106.31 | 30,000 | 19.99 | 30,000 | 19.99 | 0.33 | 0.86 |
| 26 | 09-Apr | 105.00 | 106.85 | 105.00 | 106.85 | 106.21 | 1.96 | 104.26 | 33,000 | 21.99 | 33,000 | 21.99 | 0.35 | 0.95 |
| 27 | 08-Apr | 104.80 | 104.80 | 103.50 | 104.80 | 104.54 | 0.00 | 102.26 | 30,000 | 19.99 | 30,000 | 19.99 | 0.31 | 0.86 |
| 28 | 07-Apr | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -1.96 | 102.26 | 42,000 | 27.98 | 42,000 | 27.98 | 0.44 | 1.21 |
| 29 | 04-Apr | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 1.96 | 104.31 | 6,000 | 4.00 | 6,000 | 4.00 | 0.06 | 0.17 |
| 30 | 03-Apr | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 1.99 | 102.31 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 0.08 |
| 31 | 02-Apr | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.98 | 100.31 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 0.08 |
| 32 | 01-Apr | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -1.99 | 98.36 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 0.08 |
| 33 | 28-Mar | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 0.10 | 100.36 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 0.08 |
| 34 | 27-Mar | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | -2.00 | 100.26 | 15,000 | 9.99 | 15,000 | 9.99 | 0.15 | 0.41 |
| 35 | 26-Mar | 104.80 | 104.85 | 104.80 | 104.85 | 104.81 | -1.92 | 102.31 | 21,000 | 13.99 | 21,000 | 13.99 | 0.22 | 0.58 |
| 36 | 24-Mar | 105.00 | 106.90 | 105.00 | 106.90 | 105.95 | 4.96 | 104.31 | 12,000 | 7.99 | 12,000 | 7.99 | 0.13 | 0.33 |
| 37 | 20-Mar | 101.75 | 101.85 | 97.00 | 101.85 | 101.09 | 5.00 | 99.39 | 21,000 | 13.99 | 18,000 | 11.99 | 0.18 | 0.50 |
| 38 | 19-Mar | 98.00 | 98.00 | 97.00 | 97.00 | 97.50 | 1.57 | 94.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.06 | 0.17 |
| 39 | 18-Mar | 88.10 | 95.50 | 87.45 | 95.50 | 90.66 | 3.75 | 93.19 | 39,000 | 25.98 | 36,000 | 23.98 | 0.33 | 0.99 |
| 40 | 17-Mar | 92.00 | 92.05 | 92.00 | 92.05 | 92.03 | 0.00 | 89.82 | 6,000 | 4.00 | 6,000 | 4.00 | 0.06 | 0.17 |
| 41 | 13-Mar | 98.05 | 98.50 | 92.05 | 92.05 | 96.65 | -4.46 | 89.82 | 12,000 | 7.99 | 12,000 | 7.99 | 0.12 | 0.33 |
| 42 | 12-Mar | 95.50 | 96.35 | 95.50 | 96.35 | 95.93 | 4.96 | 94.02 | 12,000 | 7.99 | 12,000 | 7.99 | 0.12 | 0.33 |
| 43 | 11-Mar | 91.85 | 93.50 | 91.80 | 91.80 | 92.91 | -4.97 | 89.58 | 60,000 | 39.97 | 60,000 | 39.97 | 0.56 | 1.65 |
| 44 | 10-Mar | 102.00 | 102.00 | 96.50 | 96.60 | 97.38 | -4.87 | 94.26 | 42,000 | 27.98 | 42,000 | 27.98 | 0.41 | 1.16 |
| 45 | 07-Mar | 100.00 | 101.55 | 100.00 | 101.55 | 101.08 | 4.96 | 99.09 | 18,000 | 11.99 | 18,000 | 11.99 | 0.18 | 0.50 |
| 46 | 06-Mar | 94.00 | 96.75 | 94.00 | 96.75 | 96.24 | 4.99 | 94.41 | 27,000 | 17.99 | 27,000 | 17.99 | 0.26 | 0.74 |
| 47 | 05-Mar | 83.80 | 92.15 | 83.80 | 92.15 | 87.23 | 4.48 | 89.92 | 33,000 | 21.99 | 33,000 | 21.99 | 0.29 | 0.91 |
| 48 | 04-Mar | 88.20 | 89.00 | 88.20 | 88.20 | 88.36 | -5.01 | 86.07 | 90,000 | 59.96 | 90,000 | 59.96 | 0.80 | 2.48 |
| 49 | 03-Mar | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -4.96 | 90.60 | 6,000 | 4.00 | 6,000 | 4.00 | 0.06 | 0.17 |
| 50 | 28-Feb | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -4.96 | 95.34 | 24,000 | 15.99 | 24,000 | 15.99 | 0.23 | 0.89 |
| 51 | 27-Feb | 108.20 | 108.20 | 102.80 | 102.80 | 103.88 | -4.99 | 100.31 | 15,000 | 9.99 | 15,000 | 9.99 | 0.16 | 0.56 |
| 52 | 25-Feb | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -5.00 | 105.58 | 9,000 | 6.00 | 6,000 | 4.00 | 0.06 | 0.22 |
| 53 | 24-Feb | 114.90 | 114.90 | 109.20 | 113.90 | 111.08 | -0.91 | 111.14 | 24,000 | 15.99 | 24,000 | 15.99 | 0.27 | 0.89 |
| 54 | 21-Feb | 115.00 | 117.50 | 114.95 | 114.95 | 115.56 | -5.00 | 112.17 | 18,000 | 11.99 | 18,000 | 11.99 | 0.21 | 0.67 |
| 55 | 20-Feb | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00 | 118.00 | 9,000 | 6.00 | 9,000 | 6.00 | 0.00 | 0.33 |
| 56 | 18-Feb | 115.95 | 121.00 | 115.95 | 121.00 | 117.10 | 3.82 | 118.00 | 18,000 | 11.99 | 18,000 | 11.99 | 0.21 | 0.67 |
| 57 | 17-Feb | 117.00 | 119.95 | 116.55 | 116.55 | 117.19 | -4.97 | 113.73 | 18,000 | 11.99 | 15,000 | 9.99 | 0.18 | 0.56 |
| 58 | 14-Feb | 113.30 | 125.20 | 113.30 | 122.65 | 115.13 | 2.85 | 119.68 | 42,000 | 27.98 | 39,000 | 25.98 | 0.45 | 1.45 |
| 59 | 13-Feb | 125.50 | 125.90 | 119.25 | 119.25 | 121.74 | -4.98 | 116.36 | 24,000 | 15.99 | 24,000 | 15.99 | 0.29 | 0.89 |
| 60 | 12-Feb | 130.00 | 130.00 | 119.70 | 125.50 | 123.15 | -0.40 | 122.46 | 36,000 | 23.98 | 33,000 | 21.99 | 0.41 | 1.23 |
| 61 | 11-Feb | 114.00 | 126.00 | 114.00 | 126.00 | 123.06 | 5.00 | 122.00 | 93,000 | 61.96 | 90,000 | 59.96 | 1.11 | 3.35 |
| 62 | 10-Feb | 125.80 | 125.80 | 114.00 | 120.00 | 116.94 | 0.00 | 117.00 | 45,000 | 29.98 | 42,000 | 27.98 | 0.49 | 1.56 |
| 63 | 07-Feb | 120.00 | 121.80 | 116.00 | 120.00 | 119.61 | 3.45 | 117.00 | 42,000 | 27.98 | 42,000 | 27.98 | 0.50 | 1.56 |
| 64 | 06-Feb | 116.00 | 116.05 | 115.90 | 116.00 | 115.97 | -4.92 | 113.00 | 15,000 | 9.99 | 15,000 | 9.99 | 0.17 | 0.56 |
| 65 | 04-Feb | 114.00 | 122.00 | 114.00 | 122.00 | 119.00 | 3.39 | 119.00 | 9,000 | 6.00 | 9,000 | 6.00 | 0.00 | 0.33 |
| 66 | 03-Feb | 125.00 | 125.00 | 116.40 | 118.00 | 119.27 | -3.67 | 115.00 | 33,000 | 21.99 | 33,000 | 21.99 | 0.39 | 1.23 |
| 67 | 01-Feb | 124.90 | 124.90 | 122.50 | 122.50 | 123.45 | 2.73 | 119.54 | 18,000 | 11.99 | 18,000 | 11.99 | 0.22 | 0.67 |
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