| Macro-sector: Industrials | Band: 5 | High52 Price: 302.9 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2 | Low52 Price: 112.2 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 71,050,472 | Low52 Date: 30-Apr-2024 | SHP: 34.81 / 0.76 / 1.72 / 62.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 268.5 / 136.3 | Month: 176.0 / 136.3 | Week: 169.85 / 151.15 | Day: 175.8 / 175.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 5.00 | 1,249.07 | 18,570 | 3.66 | 18,570 | 18,570.00 | 0.33 | 0.04 |
| 2 | 02-Apr | 161.00 | 167.43 | 161.00 | 167.43 | 164.27 | 5.00 | 1,189.60 | 56,532 | 11.15 | 43,234 | 43,234.00 | 0.71 | 0.10 |
| 3 | 01-Apr | 155.99 | 162.00 | 154.51 | 159.46 | 159.02 | 0.43 | 1,132.97 | 120,188 | 23.70 | 55,557 | 55,557.00 | 0.88 | 0.12 |
| 4 | 28-Mar | 154.00 | 163.00 | 154.00 | 158.78 | 157.35 | 2.06 | 1,128.14 | 339,939 | 67.04 | 180,846 | 180,846.00 | 2.85 | 0.42 |
| 5 | 27-Mar | 156.89 | 159.82 | 151.15 | 155.58 | 155.47 | 1.03 | 1,105.40 | 538,258 | 106.14 | 379,117 | 379,117.00 | 5.89 | 0.89 |
| 6 | 26-Mar | 159.40 | 164.79 | 152.25 | 154.00 | 155.36 | -2.88 | 1,094.00 | 583,793 | 115.12 | 471,702 | 471,702.00 | 7.33 | 1.10 |
| 7 | 25-Mar | 160.55 | 163.96 | 155.00 | 158.56 | 158.42 | -1.17 | 1,126.58 | 302,613 | 59.68 | 252,672 | 252,672.00 | 4.00 | 0.59 |
| 8 | 24-Mar | 164.99 | 169.85 | 159.61 | 160.43 | 163.66 | -1.73 | 1,139.86 | 148,521 | 29.29 | 0 | 0.00 | 0.00 | 0.35 |
| 9 | 21-Mar | 159.90 | 166.99 | 157.50 | 163.26 | 162.29 | 0.57 | 1,159.97 | 210,659 | 41.54 | 0 | 0.00 | 0.00 | 0.49 |
| 10 | 20-Mar | 165.85 | 165.85 | 161.00 | 162.33 | 164.23 | 2.77 | 1,153.36 | 320,561 | 63.21 | 0 | 0.00 | 0.00 | 0.75 |
| 11 | 19-Mar | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | 5.00 | 1,122.31 | 5,070 | 1.00 | 0 | 0.00 | 0.00 | 0.01 |
| 12 | 18-Mar | 138.12 | 150.44 | 136.30 | 150.44 | 146.08 | 5.00 | 1,068.88 | 95,003 | 18.73 | 0 | 0.00 | 0.00 | 0.22 |
| 13 | 17-Mar | 146.00 | 149.79 | 143.28 | 143.28 | 144.55 | -5.01 | 1,018.01 | 67,512 | 13.31 | 0 | 0.00 | 0.00 | 0.16 |
| 14 | 13-Mar | 155.50 | 158.00 | 150.71 | 150.83 | 151.92 | -4.93 | 1,071.65 | 195,888 | 38.63 | 0 | 0.00 | 0.00 | 0.46 |
| 15 | 12-Mar | 162.90 | 163.97 | 158.65 | 158.65 | 159.89 | -5.01 | 1,127.22 | 63,313 | 12.49 | 0 | 0.00 | 0.00 | 0.15 |
| 16 | 11-Mar | 167.01 | 171.38 | 167.01 | 167.01 | 167.79 | -5.00 | 1,186.61 | 73,552 | 14.50 | 0 | 0.00 | 0.00 | 0.17 |
| 17 | 10-Mar | 175.00 | 176.00 | 168.00 | 175.80 | 175.06 | 4.88 | 1,249.07 | 185,328 | 36.55 | 0 | 0.00 | 0.00 | 0.43 |
| 18 | 07-Mar | 160.00 | 167.62 | 159.00 | 167.62 | 165.23 | 5.00 | 1,190.95 | 79,649 | 15.71 | 0 | 0.00 | 0.00 | 0.19 |
| 19 | 06-Mar | 152.55 | 160.14 | 150.00 | 159.64 | 154.34 | 4.67 | 1,134.25 | 229,358 | 45.23 | 0 | 0.00 | 0.00 | 0.54 |
| 20 | 05-Mar | 145.50 | 152.81 | 143.00 | 152.52 | 150.51 | 4.80 | 1,083.66 | 106,722 | 21.05 | 0 | 0.00 | 0.00 | 0.25 |
| 21 | 04-Mar | 145.35 | 157.99 | 145.35 | 145.54 | 148.24 | -4.88 | 1,034.07 | 174,150 | 34.34 | 0 | 0.00 | 0.00 | 0.41 |
| 22 | 03-Mar | 159.90 | 159.90 | 153.01 | 153.01 | 153.69 | -5.00 | 1,087.14 | 21,127 | 4.17 | 0 | 0.00 | 0.00 | 0.05 |
| 23 | 28-Feb | 169.60 | 171.94 | 161.07 | 161.07 | 162.05 | -5.00 | 1,144.41 | 31,228 | 6.16 | 0 | 0.00 | 0.00 | 0.07 |
| 24 | 27-Feb | 166.00 | 174.00 | 166.00 | 169.55 | 169.82 | -0.62 | 1,204.66 | 42,343 | 8.35 | 0 | 0.00 | 0.00 | 0.10 |
| 25 | 25-Feb | 170.20 | 175.64 | 165.10 | 170.61 | 171.99 | 0.25 | 1,212.19 | 96,125 | 18.96 | 0 | 0.00 | 0.00 | 0.23 |
| 26 | 24-Feb | 174.94 | 179.90 | 168.00 | 170.18 | 171.87 | -2.72 | 1,209.14 | 63,761 | 12.57 | 0 | 0.00 | 0.00 | 0.15 |
| 27 | 21-Feb | 178.76 | 183.49 | 172.20 | 174.94 | 178.50 | 0.10 | 1,242.96 | 163,020 | 32.15 | 0 | 0.00 | 0.00 | 0.38 |
| 28 | 20-Feb | 175.40 | 180.85 | 171.00 | 174.76 | 174.96 | 0.25 | 1,241.68 | 44,667 | 8.81 | 0 | 0.00 | 0.00 | 0.10 |
| 29 | 19-Feb | 167.15 | 175.40 | 167.15 | 174.32 | 172.27 | 2.41 | 1,238.55 | 71,492 | 14.10 | 0 | 0.00 | 0.00 | 0.17 |
| 30 | 18-Feb | 175.99 | 175.99 | 164.82 | 170.21 | 166.27 | -1.90 | 1,209.35 | 96,224 | 18.98 | 0 | 0.00 | 0.00 | 0.23 |
| 31 | 17-Feb | 165.00 | 175.75 | 164.90 | 173.50 | 170.04 | 2.89 | 1,232.73 | 261,838 | 51.63 | 0 | 0.00 | 0.00 | 0.61 |
| 32 | 14-Feb | 163.66 | 175.00 | 162.20 | 168.62 | 164.82 | -1.24 | 1,198.05 | 169,406 | 33.41 | 0 | 0.00 | 0.00 | 0.40 |
| 33 | 13-Feb | 167.95 | 177.10 | 164.01 | 170.74 | 173.62 | 1.23 | 1,213.12 | 119,144 | 23.50 | 0 | 0.00 | 0.00 | 0.28 |
| 34 | 12-Feb | 164.98 | 169.50 | 156.99 | 168.67 | 162.22 | 2.06 | 1,198.41 | 137,375 | 27.09 | 0 | 0.00 | 0.00 | 0.32 |
| 35 | 11-Feb | 168.90 | 168.90 | 160.64 | 165.26 | 163.83 | -2.27 | 1,174.18 | 120,978 | 23.86 | 0 | 0.00 | 0.00 | 0.28 |
| 36 | 10-Feb | 177.40 | 177.40 | 169.10 | 169.10 | 170.80 | -5.01 | 1,201.46 | 52,818 | 10.42 | 0 | 0.00 | 0.00 | 0.12 |
| 37 | 07-Feb | 180.00 | 182.40 | 172.10 | 178.01 | 176.95 | -1.34 | 1,264.77 | 87,383 | 17.23 | 0 | 0.00 | 0.00 | 0.20 |
| 38 | 06-Feb | 184.00 | 185.00 | 178.00 | 180.43 | 182.43 | 1.42 | 1,281.96 | 85,246 | 16.81 | 0 | 0.00 | 0.00 | 0.20 |
| 39 | 05-Feb | 179.00 | 181.95 | 175.02 | 177.91 | 178.17 | 1.63 | 1,264.06 | 74,675 | 14.73 | 0 | 0.00 | 0.00 | 0.17 |
| 40 | 04-Feb | 174.48 | 176.90 | 170.00 | 175.05 | 174.84 | 1.85 | 1,243.74 | 45,354 | 8.94 | 0 | 0.00 | 0.00 | 0.11 |
| 41 | 03-Feb | 170.50 | 176.80 | 170.02 | 171.87 | 173.02 | -3.91 | 1,221.14 | 63,500 | 12.52 | 0 | 0.00 | 0.00 | 0.15 |
| 42 | 01-Feb | 174.99 | 178.86 | 174.99 | 178.86 | 178.12 | 5.00 | 1,270.81 | 123,285 | 24.31 | 0 | 0.00 | 0.00 | 0.29 |
| 43 | 31-Jan | 173.90 | 177.90 | 167.10 | 170.35 | 171.16 | -2.04 | 1,210.34 | 253,428 | 49.98 | 0 | 0.00 | 0.00 | 0.59 |
| 44 | 30-Jan | 179.95 | 182.75 | 172.00 | 173.90 | 178.30 | -1.89 | 1,235.57 | 86,005 | 16.96 | 0 | 0.00 | 0.00 | 0.20 |
| 45 | 29-Jan | 175.05 | 188.00 | 175.05 | 177.25 | 179.01 | -2.53 | 1,259.37 | 138,619 | 27.34 | 0 | 0.00 | 0.00 | 0.32 |
| 46 | 28-Jan | 185.90 | 188.00 | 181.85 | 181.85 | 182.26 | -4.99 | 1,292.05 | 150,831 | 29.74 | 0 | 0.00 | 0.00 | 0.35 |
| 47 | 27-Jan | 195.00 | 201.00 | 191.40 | 191.40 | 192.23 | -4.99 | 1,359.91 | 40,615 | 8.01 | 0 | 0.00 | 0.00 | 0.10 |
| 48 | 24-Jan | 208.05 | 213.85 | 200.10 | 201.45 | 205.21 | -3.17 | 1,431.31 | 36,057 | 7.11 | 0 | 0.00 | 0.00 | 0.08 |
| 49 | 23-Jan | 206.60 | 213.50 | 200.10 | 208.05 | 208.75 | 0.10 | 1,478.21 | 31,918 | 6.29 | 0 | 0.00 | 0.00 | 0.07 |
| 50 | 22-Jan | 210.70 | 211.00 | 200.10 | 207.85 | 204.40 | -0.46 | 1,476.78 | 52,401 | 10.33 | 0 | 0.00 | 0.00 | 0.12 |
| 51 | 21-Jan | 219.00 | 219.00 | 206.55 | 208.80 | 211.23 | -3.88 | 1,483.53 | 63,930 | 12.61 | 0 | 0.00 | 0.00 | 0.15 |
| 52 | 20-Jan | 211.05 | 218.90 | 211.05 | 216.90 | 216.35 | 2.24 | 1,541.08 | 38,658 | 7.62 | 0 | 0.00 | 0.00 | 0.09 |
| 53 | 17-Jan | 218.80 | 219.00 | 211.00 | 212.05 | 213.11 | -3.18 | 1,506.63 | 33,665 | 6.64 | 0 | 0.00 | 0.00 | 0.08 |
| 54 | 16-Jan | 218.00 | 224.40 | 214.00 | 218.80 | 219.63 | 0.87 | 1,554.58 | 44,856 | 8.85 | 0 | 0.00 | 0.00 | 0.11 |
| 55 | 15-Jan | 209.00 | 216.95 | 202.10 | 216.90 | 210.84 | 4.73 | 1,541.08 | 125,075 | 24.66 | 0 | 0.00 | 0.00 | 0.29 |
| 56 | 14-Jan | 201.50 | 211.90 | 198.55 | 206.65 | 205.06 | 1.62 | 1,468.26 | 163,427 | 32.23 | 0 | 0.00 | 0.00 | 0.38 |
| 57 | 13-Jan | 206.00 | 214.95 | 203.30 | 203.30 | 206.72 | -5.26 | 1,444.46 | 203,506 | 40.13 | 0 | 0.00 | 0.00 | 0.48 |
| 58 | 10-Jan | 223.80 | 229.60 | 214.00 | 214.00 | 217.05 | -5.26 | 1,520.00 | 154,141 | 30.40 | 0 | 0.00 | 0.00 | 0.36 |
| 59 | 09-Jan | 234.00 | 238.20 | 225.25 | 225.25 | 227.65 | -5.26 | 1,600.41 | 109,605 | 21.61 | 0 | 0.00 | 0.00 | 0.26 |
| 60 | 08-Jan | 247.85 | 247.85 | 233.40 | 237.10 | 237.08 | -3.61 | 1,684.61 | 95,764 | 18.88 | 0 | 0.00 | 0.00 | 0.22 |
| 61 | 07-Jan | 244.45 | 250.00 | 240.55 | 245.65 | 244.93 | -0.79 | 1,745.35 | 47,256 | 9.32 | 0 | 0.00 | 0.00 | 0.11 |
| 62 | 06-Jan | 268.50 | 268.50 | 247.60 | 247.60 | 251.70 | -5.25 | 1,759.21 | 114,903 | 22.66 | 0 | 0.00 | 0.00 | 0.27 |
| 63 | 03-Jan | 261.00 | 264.40 | 255.00 | 260.60 | 261.76 | 0.04 | 1,851.58 | 54,391 | 10.73 | 0 | 0.00 | 0.00 | 0.13 |
| 64 | 02-Jan | 255.80 | 262.00 | 250.10 | 260.50 | 257.91 | 1.80 | 1,850.86 | 85,549 | 16.87 | 0 | 0.00 | 0.00 | 0.20 |
| 65 | 01-Jan | 256.40 | 258.00 | 247.55 | 255.80 | 252.99 | 0.56 | 1,817.47 | 72,548 | 14.31 | 0 | 0.00 | 0.00 | 0.17 |
| 66 | 31-Dec | 251.99 | 258.40 | 240.06 | 254.36 | 251.35 | 0.91 | 1,807.24 | 190,173 | 37.50 | 0 | 0.00 | 0.00 | 0.45 |
| 67 | 30-Dec | 243.00 | 254.00 | 243.00 | 252.05 | 249.77 | 1.22 | 1,790.83 | 169,806 | 33.49 | 121,570 | 121,570.00 | 3.04 | 0.28 |
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