| Macro-sector: Industrials | Band: 5 | High52 Price: 302.9 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: 173.22; Drift%: 3.1 |
| Industry: Construction | Face Value: 2 | Low52 Price: 124.45 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 71,050,472 | Low52 Date: 06-Jun-2024 | SHP: 35.22 / 0.7 / 1.7 / 62.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 268.5 / 136.3 | Month: 176.0 / 136.3 | Week: 196.0 / 177.15 | Day: 185.1 / 177.34 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 185.10 | 185.10 | 177.34 | 178.76 | 180.23 | -1.73 | 1,270.10 | 88,741 | 4.78 | 46,209 | 2.49 | 0.83 | 0.10 |
| 2 | 20-May | 189.00 | 189.00 | 181.10 | 181.90 | 184.55 | -2.18 | 1,292.41 | 68,047 | 3.66 | 39,291 | 2.12 | 0.73 | 0.09 |
| 3 | 19-May | 184.80 | 188.90 | 180.50 | 185.96 | 185.03 | 3.25 | 1,321.25 | 157,863 | 8.50 | 99,375 | 5.35 | 1.84 | 0.28 |
| 4 | 16-May | 185.99 | 186.81 | 177.15 | 180.10 | 181.19 | -1.63 | 1,279.62 | 113,657 | 6.12 | 64,666 | 3.48 | 1.17 | 0.18 |
| 5 | 15-May | 187.00 | 190.38 | 177.65 | 183.08 | 185.69 | -2.18 | 1,300.79 | 124,668 | 6.71 | 55,524 | 2.99 | 1.03 | 0.16 |
| 6 | 14-May | 187.80 | 196.00 | 185.52 | 187.16 | 190.89 | -0.35 | 1,329.78 | 227,838 | 12.27 | 90,002 | 4.85 | 1.72 | 0.26 |
| 7 | 13-May | 182.08 | 190.99 | 178.80 | 187.81 | 185.51 | 4.34 | 1,334.40 | 131,434 | 7.08 | 56,728 | 3.05 | 1.05 | 0.16 |
| 8 | 12-May | 179.94 | 182.98 | 177.99 | 180.00 | 179.88 | 5.53 | 1,278.00 | 160,662 | 8.65 | 100,269 | 5.40 | 1.80 | 0.29 |
| 9 | 09-May | 155.00 | 175.00 | 155.00 | 170.57 | 165.57 | 5.77 | 1,211.91 | 177,759 | 9.57 | 91,828 | 4.94 | 1.52 | 0.26 |
| 10 | 08-May | 170.59 | 172.59 | 159.89 | 161.26 | 167.69 | -3.69 | 1,145.76 | 106,839 | 5.75 | 49,170 | 2.65 | 0.82 | 0.14 |
| 11 | 07-May | 163.00 | 171.79 | 163.00 | 167.44 | 168.05 | -0.28 | 1,189.67 | 74,655 | 4.02 | 29,072 | 1.57 | 0.49 | 0.08 |
| 12 | 06-May | 177.50 | 181.79 | 164.35 | 167.91 | 173.96 | -6.64 | 1,193.01 | 240,061 | 12.93 | 75,429 | 4.06 | 1.31 | 0.22 |
| 13 | 05-May | 179.19 | 194.28 | 174.41 | 179.85 | 184.19 | 1.82 | 1,277.84 | 757,457 | 40.79 | 170,401 | 9.18 | 3.14 | 0.49 |
| 14 | 02-May | 179.89 | 183.71 | 173.22 | 176.63 | 177.50 | -1.81 | 1,254.96 | 186,482 | 10.04 | 100,206 | 5.40 | 1.78 | 0.29 |
| 15 | 30-Apr | 189.23 | 189.23 | 175.57 | 179.88 | 183.27 | -4.57 | 1,278.06 | 91,475 | 4.93 | 38,068 | 2.05 | 0.70 | 0.11 |
| 16 | 29-Apr | 187.94 | 196.88 | 185.96 | 188.50 | 191.83 | -0.76 | 1,339.30 | 190,739 | 10.27 | 77,911 | 4.20 | 1.49 | 0.22 |
| 17 | 28-Apr | 192.00 | 198.97 | 187.20 | 189.95 | 193.36 | -2.38 | 1,349.60 | 280,150 | 15.09 | 78,878 | 4.25 | 1.53 | 0.23 |
| 18 | 25-Apr | 213.98 | 213.98 | 192.30 | 194.58 | 197.32 | -7.92 | 1,382.50 | 562,623 | 30.30 | 211,264 | 11.38 | 4.17 | 0.60 |
| 19 | 24-Apr | 213.00 | 216.00 | 209.71 | 211.31 | 212.08 | -0.02 | 1,501.37 | 138,606 | 7.46 | 47,466 | 2.56 | 1.01 | 0.14 |
| 20 | 23-Apr | 212.50 | 221.80 | 209.90 | 211.35 | 215.31 | 1.04 | 1,501.65 | 489,647 | 26.37 | 133,095 | 7.17 | 2.87 | 0.38 |
| 21 | 22-Apr | 214.80 | 215.00 | 208.25 | 209.17 | 211.09 | -0.73 | 1,486.16 | 116,791 | 6.29 | 47,317 | 2.55 | 1.00 | 0.14 |
| 22 | 21-Apr | 210.10 | 214.40 | 204.39 | 210.71 | 209.79 | 0.30 | 1,497.10 | 241,299 | 12.99 | 104,694 | 5.64 | 2.20 | 0.30 |
| 23 | 17-Apr | 215.66 | 221.86 | 205.20 | 210.07 | 216.07 | -2.38 | 1,492.56 | 616,909 | 33.22 | 113,082 | 6.09 | 2.44 | 0.32 |
| 24 | 16-Apr | 217.71 | 223.95 | 213.30 | 215.20 | 216.94 | -2.24 | 1,529.01 | 795,402 | 42.83 | 189,995 | 10.23 | 4.12 | 0.54 |
| 25 | 15-Apr | 213.00 | 226.90 | 211.79 | 220.14 | 218.71 | 4.06 | 1,564.11 | 1,432,430 | 77.13 | 203,863 | 10.98 | 4.46 | 0.46 |
| 26 | 11-Apr | 213.00 | 222.00 | 205.00 | 211.55 | 212.97 | 2.86 | 1,503.07 | 1,813,111 | 97.63 | 400,453 | 21.56 | 8.53 | 0.90 |
| 27 | 09-Apr | 193.00 | 209.40 | 185.60 | 205.67 | 200.16 | 7.99 | 1,461.30 | 1,277,001 | 68.76 | 440,882 | 23.74 | 8.82 | 0.99 |
| 28 | 08-Apr | 185.00 | 193.10 | 179.50 | 190.45 | 188.25 | 8.49 | 1,353.16 | 566,253 | 30.49 | 239,297 | 12.89 | 4.50 | 0.54 |
| 29 | 07-Apr | 165.45 | 180.73 | 165.45 | 175.55 | 174.62 | -3.61 | 1,247.29 | 380,877 | 20.51 | 145,173 | 7.82 | 2.54 | 0.33 |
| 30 | 04-Apr | 184.59 | 184.59 | 177.96 | 182.13 | 183.90 | 3.60 | 1,294.04 | 1,588,153 | 85.52 | 747,287 | 40.24 | 13.74 | 1.69 |
| 31 | 03-Apr | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 5.00 | 1,249.07 | 18,570 | 1.00 | 18,570 | 1.00 | 0.33 | 0.04 |
| 32 | 02-Apr | 161.00 | 167.43 | 161.00 | 167.43 | 164.27 | 5.00 | 1,189.60 | 56,532 | 3.04 | 43,234 | 2.33 | 0.71 | 0.10 |
| 33 | 01-Apr | 155.99 | 162.00 | 154.51 | 159.46 | 159.02 | 0.43 | 1,132.97 | 120,188 | 6.47 | 55,557 | 2.99 | 0.88 | 0.12 |
| 34 | 28-Mar | 154.00 | 163.00 | 154.00 | 158.78 | 157.35 | 2.06 | 1,128.14 | 339,939 | 18.30 | 180,846 | 9.74 | 2.85 | 0.42 |
| 35 | 27-Mar | 156.89 | 159.82 | 151.15 | 155.58 | 155.47 | 1.03 | 1,105.40 | 538,258 | 28.98 | 379,117 | 20.41 | 5.89 | 0.89 |
| 36 | 26-Mar | 159.40 | 164.79 | 152.25 | 154.00 | 155.36 | -2.88 | 1,094.00 | 583,793 | 31.44 | 471,702 | 25.40 | 7.33 | 1.10 |
| 37 | 25-Mar | 160.55 | 163.96 | 155.00 | 158.56 | 158.42 | -1.17 | 1,126.58 | 302,613 | 16.29 | 252,672 | 13.61 | 4.00 | 0.59 |
| 38 | 24-Mar | 164.99 | 169.85 | 159.61 | 160.43 | 163.66 | -1.73 | 1,139.86 | 148,521 | 8.00 | 0 | 0.00 | 0.00 | 0.35 |
| 39 | 21-Mar | 159.90 | 166.99 | 157.50 | 163.26 | 162.29 | 0.57 | 1,159.97 | 210,659 | 11.34 | 0 | 0.00 | 0.00 | 0.49 |
| 40 | 20-Mar | 165.85 | 165.85 | 161.00 | 162.33 | 164.23 | 2.77 | 1,153.36 | 320,561 | 17.26 | 0 | 0.00 | 0.00 | 0.75 |
| 41 | 19-Mar | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | 5.00 | 1,122.31 | 5,070 | 0.27 | 0 | 0.00 | 0.00 | 0.01 |
| 42 | 18-Mar | 138.12 | 150.44 | 136.30 | 150.44 | 146.08 | 5.00 | 1,068.88 | 95,003 | 5.12 | 0 | 0.00 | 0.00 | 0.22 |
| 43 | 17-Mar | 146.00 | 149.79 | 143.28 | 143.28 | 144.55 | -5.01 | 1,018.01 | 67,512 | 3.64 | 0 | 0.00 | 0.00 | 0.16 |
| 44 | 13-Mar | 155.50 | 158.00 | 150.71 | 150.83 | 151.92 | -4.93 | 1,071.65 | 195,888 | 10.55 | 0 | 0.00 | 0.00 | 0.46 |
| 45 | 12-Mar | 162.90 | 163.97 | 158.65 | 158.65 | 159.89 | -5.01 | 1,127.22 | 63,313 | 3.41 | 0 | 0.00 | 0.00 | 0.15 |
| 46 | 11-Mar | 167.01 | 171.38 | 167.01 | 167.01 | 167.79 | -5.00 | 1,186.61 | 73,552 | 3.96 | 0 | 0.00 | 0.00 | 0.17 |
| 47 | 10-Mar | 175.00 | 176.00 | 168.00 | 175.80 | 175.06 | 4.88 | 1,249.07 | 185,328 | 9.98 | 0 | 0.00 | 0.00 | 0.43 |
| 48 | 07-Mar | 160.00 | 167.62 | 159.00 | 167.62 | 165.23 | 5.00 | 1,190.95 | 79,649 | 4.29 | 0 | 0.00 | 0.00 | 0.19 |
| 49 | 06-Mar | 152.55 | 160.14 | 150.00 | 159.64 | 154.34 | 4.67 | 1,134.25 | 229,358 | 12.35 | 0 | 0.00 | 0.00 | 0.54 |
| 50 | 05-Mar | 145.50 | 152.81 | 143.00 | 152.52 | 150.51 | 4.80 | 1,083.66 | 106,722 | 5.75 | 0 | 0.00 | 0.00 | 0.25 |
| 51 | 04-Mar | 145.35 | 157.99 | 145.35 | 145.54 | 148.24 | -4.88 | 1,034.07 | 174,150 | 9.38 | 0 | 0.00 | 0.00 | 0.41 |
| 52 | 03-Mar | 159.90 | 159.90 | 153.01 | 153.01 | 153.69 | -5.00 | 1,087.14 | 21,127 | 1.14 | 0 | 0.00 | 0.00 | 0.05 |
| 53 | 28-Feb | 169.60 | 171.94 | 161.07 | 161.07 | 162.05 | -5.00 | 1,144.41 | 31,228 | 1.68 | 0 | 0.00 | 0.00 | 0.07 |
| 54 | 27-Feb | 166.00 | 174.00 | 166.00 | 169.55 | 169.82 | -0.62 | 1,204.66 | 42,343 | 2.28 | 0 | 0.00 | 0.00 | 0.10 |
| 55 | 25-Feb | 170.20 | 175.64 | 165.10 | 170.61 | 171.99 | 0.25 | 1,212.19 | 96,125 | 5.18 | 0 | 0.00 | 0.00 | 0.23 |
| 56 | 24-Feb | 174.94 | 179.90 | 168.00 | 170.18 | 171.87 | -2.72 | 1,209.14 | 63,761 | 3.43 | 0 | 0.00 | 0.00 | 0.15 |
| 57 | 21-Feb | 178.76 | 183.49 | 172.20 | 174.94 | 178.50 | 0.10 | 1,242.96 | 163,020 | 8.78 | 0 | 0.00 | 0.00 | 0.38 |
| 58 | 20-Feb | 175.40 | 180.85 | 171.00 | 174.76 | 174.96 | 0.25 | 1,241.68 | 44,667 | 2.41 | 0 | 0.00 | 0.00 | 0.10 |
| 59 | 19-Feb | 167.15 | 175.40 | 167.15 | 174.32 | 172.27 | 2.41 | 1,238.55 | 71,492 | 3.85 | 0 | 0.00 | 0.00 | 0.17 |
| 60 | 18-Feb | 175.99 | 175.99 | 164.82 | 170.21 | 166.27 | -1.90 | 1,209.35 | 96,224 | 5.18 | 0 | 0.00 | 0.00 | 0.23 |
| 61 | 17-Feb | 165.00 | 175.75 | 164.90 | 173.50 | 170.04 | 2.89 | 1,232.73 | 261,838 | 14.10 | 0 | 0.00 | 0.00 | 0.61 |
| 62 | 14-Feb | 163.66 | 175.00 | 162.20 | 168.62 | 164.82 | -1.24 | 1,198.05 | 169,406 | 9.12 | 0 | 0.00 | 0.00 | 0.40 |
| 63 | 13-Feb | 167.95 | 177.10 | 164.01 | 170.74 | 173.62 | 1.23 | 1,213.12 | 119,144 | 6.42 | 0 | 0.00 | 0.00 | 0.28 |
| 64 | 12-Feb | 164.98 | 169.50 | 156.99 | 168.67 | 162.22 | 2.06 | 1,198.41 | 137,375 | 7.40 | 0 | 0.00 | 0.00 | 0.32 |
| 65 | 11-Feb | 168.90 | 168.90 | 160.64 | 165.26 | 163.83 | -2.27 | 1,174.18 | 120,978 | 6.51 | 0 | 0.00 | 0.00 | 0.28 |
| 66 | 10-Feb | 177.40 | 177.40 | 169.10 | 169.10 | 170.80 | -5.01 | 1,201.46 | 52,818 | 2.84 | 0 | 0.00 | 0.00 | 0.12 |
| 67 | 07-Feb | 180.00 | 182.40 | 172.10 | 178.01 | 176.95 | -1.34 | 1,264.77 | 87,383 | 4.71 | 0 | 0.00 | 0.00 | 0.20 |
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