| Macro-sector: Industrials | Band: 20 | High52 Price: 443.1 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: 334.55; Drift%: 14.79 |
| Industry: Construction | Face Value: 10 | Low52 Price: 142.85 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 22,944,200 | Low52 Date: 04-Jun-2024 | SHP: 72.92 / 0.04 / 3.45 / 23.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 430.9 / 287.05 | Month: 338.0 / 287.05 | Week: 364.0 / 307.9 | Day: 422.8 / 385.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 408.20 | 422.80 | 385.95 | 392.60 | 403.55 | -7.14 | 900.79 | 350,747 | 100.47 | 162,296 | 162,296.00 | 6.55 | 3.00 |
| 2 | 20-May | 374.80 | 443.10 | 350.55 | 422.80 | 412.53 | 14.50 | 970.08 | 728,891 | 208.79 | 225,539 | 225,539.00 | 9.30 | 4.17 |
| 3 | 19-May | 362.00 | 372.05 | 357.00 | 369.25 | 367.21 | 2.23 | 847.21 | 33,709 | 9.66 | 21,493 | 21,493.00 | 0.79 | 0.41 |
| 4 | 16-May | 336.00 | 364.00 | 336.00 | 361.20 | 353.49 | 7.29 | 828.74 | 38,781 | 11.11 | 25,935 | 25,935.00 | 0.92 | 0.50 |
| 5 | 15-May | 345.00 | 345.00 | 331.00 | 336.65 | 338.70 | -1.00 | 772.42 | 12,676 | 3.63 | 6,419 | 6,419.00 | 0.22 | 0.12 |
| 6 | 14-May | 337.50 | 342.80 | 334.55 | 340.05 | 339.73 | 2.27 | 780.22 | 22,624 | 6.48 | 15,205 | 15,205.00 | 0.52 | 0.29 |
| 7 | 13-May | 315.80 | 339.90 | 315.80 | 332.50 | 334.61 | 2.47 | 762.89 | 22,955 | 6.58 | 10,480 | 10,480.00 | 0.35 | 0.20 |
| 8 | 12-May | 307.90 | 335.40 | 307.90 | 324.50 | 326.07 | 6.97 | 744.54 | 18,047 | 5.17 | 6,589 | 6,589.00 | 0.21 | 0.13 |
| 9 | 09-May | 315.00 | 315.00 | 298.35 | 303.35 | 303.37 | -2.71 | 696.01 | 20,560 | 5.89 | 11,681 | 11,681.00 | 0.35 | 0.22 |
| 10 | 08-May | 317.60 | 324.45 | 310.00 | 311.80 | 316.50 | -1.11 | 715.40 | 12,763 | 3.66 | 6,900 | 6,900.00 | 0.22 | 0.13 |
| 11 | 07-May | 311.10 | 318.45 | 309.55 | 315.30 | 313.42 | -0.17 | 723.43 | 22,680 | 6.50 | 14,360 | 14,360.00 | 0.45 | 0.28 |
| 12 | 06-May | 319.45 | 324.50 | 314.00 | 315.85 | 320.49 | -1.10 | 724.69 | 15,760 | 4.51 | 10,266 | 10,266.00 | 0.33 | 0.20 |
| 13 | 05-May | 325.00 | 325.20 | 316.00 | 319.35 | 319.93 | 0.44 | 732.72 | 14,957 | 4.28 | 12,125 | 12,125.00 | 0.39 | 0.23 |
| 14 | 02-May | 312.10 | 324.00 | 311.40 | 317.95 | 317.60 | 1.68 | 729.51 | 20,575 | 5.89 | 9,854 | 9,854.00 | 0.31 | 0.19 |
| 15 | 30-Apr | 327.20 | 327.20 | 309.85 | 312.70 | 316.93 | -2.86 | 717.47 | 20,925 | 5.99 | 13,087 | 13,087.00 | 0.41 | 0.25 |
| 16 | 29-Apr | 320.00 | 330.25 | 318.25 | 321.90 | 322.60 | 0.75 | 738.57 | 30,013 | 8.60 | 18,289 | 18,289.00 | 0.59 | 0.35 |
| 17 | 28-Apr | 318.10 | 328.65 | 313.60 | 319.50 | 322.41 | -0.58 | 733.07 | 34,145 | 9.78 | 18,441 | 18,441.00 | 0.59 | 0.35 |
| 18 | 25-Apr | 361.95 | 362.40 | 315.10 | 321.35 | 327.72 | -11.01 | 737.31 | 158,827 | 45.50 | 82,870 | 82,870.00 | 2.72 | 1.59 |
| 19 | 24-Apr | 356.10 | 368.00 | 356.10 | 361.10 | 363.44 | -0.04 | 828.52 | 13,275 | 3.80 | 6,417 | 6,417.00 | 0.23 | 0.12 |
| 20 | 23-Apr | 363.15 | 372.75 | 352.05 | 361.25 | 361.89 | -1.79 | 828.86 | 31,543 | 9.04 | 19,001 | 19,001.00 | 0.69 | 0.37 |
| 21 | 22-Apr | 368.15 | 373.00 | 365.00 | 367.85 | 369.05 | -0.24 | 844.00 | 13,787 | 3.95 | 8,141 | 8,141.00 | 0.30 | 0.16 |
| 22 | 21-Apr | 374.45 | 379.00 | 366.30 | 368.75 | 371.90 | 0.15 | 846.07 | 27,574 | 7.90 | 16,617 | 16,617.00 | 0.62 | 0.32 |
| 23 | 17-Apr | 369.50 | 371.70 | 356.05 | 368.20 | 366.08 | -0.47 | 844.81 | 23,010 | 6.59 | 12,900 | 12,900.00 | 0.47 | 0.25 |
| 24 | 16-Apr | 381.90 | 385.25 | 365.70 | 369.95 | 374.41 | -1.90 | 848.82 | 60,397 | 17.30 | 34,615 | 34,615.00 | 1.30 | 0.67 |
| 25 | 15-Apr | 350.00 | 386.90 | 350.00 | 377.10 | 377.60 | 16.95 | 865.23 | 206,090 | 59.03 | 57,315 | 57,315.00 | 2.16 | 1.10 |
| 26 | 11-Apr | 328.95 | 328.95 | 315.50 | 322.45 | 322.41 | 1.78 | 739.84 | 7,059 | 2.02 | 0 | 0.00 | 0.00 | 0.14 |
| 27 | 09-Apr | 320.90 | 321.00 | 314.15 | 316.80 | 315.99 | 0.25 | 726.87 | 3,490 | 1.00 | 0 | 0.00 | 0.00 | 0.07 |
| 28 | 08-Apr | 324.00 | 324.00 | 315.00 | 316.00 | 315.88 | 1.62 | 725.00 | 4,532 | 1.30 | 0 | 0.00 | 0.00 | 0.09 |
| 29 | 07-Apr | 311.00 | 318.00 | 310.95 | 310.95 | 311.16 | -5.00 | 713.45 | 5,705 | 1.63 | 0 | 0.00 | 0.00 | 0.11 |
| 30 | 04-Apr | 337.95 | 337.95 | 323.00 | 327.30 | 328.64 | -1.61 | 750.96 | 5,253 | 1.50 | 0 | 0.00 | 0.00 | 0.10 |
| 31 | 03-Apr | 330.40 | 339.60 | 323.00 | 332.65 | 334.67 | 0.80 | 763.24 | 4,142 | 1.19 | 0 | 0.00 | 0.00 | 0.08 |
| 32 | 02-Apr | 329.95 | 335.85 | 320.00 | 330.00 | 328.77 | -0.21 | 757.00 | 5,469 | 1.57 | 0 | 0.00 | 0.00 | 0.11 |
| 33 | 01-Apr | 324.65 | 334.50 | 319.00 | 330.70 | 330.31 | 2.48 | 758.76 | 6,925 | 1.98 | 0 | 0.00 | 0.00 | 0.13 |
| 34 | 28-Mar | 311.10 | 327.50 | 311.10 | 322.70 | 319.27 | 2.41 | 740.41 | 8,140 | 2.33 | 0 | 0.00 | 0.00 | 0.16 |
| 35 | 27-Mar | 318.45 | 329.80 | 311.00 | 315.10 | 317.22 | -3.42 | 722.97 | 9,649 | 2.76 | 0 | 0.00 | 0.00 | 0.19 |
| 36 | 26-Mar | 320.50 | 336.50 | 312.10 | 326.25 | 327.16 | 1.79 | 748.55 | 23,736 | 6.80 | 0 | 0.00 | 0.00 | 0.46 |
| 37 | 25-Mar | 336.00 | 336.00 | 319.00 | 320.50 | 323.32 | -2.75 | 735.36 | 5,834 | 1.67 | 0 | 0.00 | 0.00 | 0.11 |
| 38 | 24-Mar | 326.00 | 338.00 | 326.00 | 329.55 | 331.73 | 0.89 | 756.13 | 13,869 | 3.97 | 0 | 0.00 | 0.00 | 0.27 |
| 39 | 21-Mar | 319.75 | 328.95 | 315.00 | 326.65 | 324.10 | 1.79 | 749.47 | 8,553 | 2.45 | 0 | 0.00 | 0.00 | 0.16 |
| 40 | 20-Mar | 318.00 | 324.00 | 300.55 | 320.90 | 312.91 | 1.87 | 736.28 | 21,567 | 6.18 | 0 | 0.00 | 0.00 | 0.41 |
| 41 | 19-Mar | 314.00 | 319.40 | 307.25 | 315.00 | 312.42 | 0.32 | 722.00 | 4,376 | 1.25 | 0 | 0.00 | 0.00 | 0.08 |
| 42 | 18-Mar | 306.10 | 317.90 | 306.10 | 314.00 | 310.01 | 1.45 | 720.00 | 11,687 | 3.35 | 0 | 0.00 | 0.00 | 0.22 |
| 43 | 17-Mar | 325.00 | 325.00 | 303.10 | 309.50 | 311.53 | -2.67 | 710.12 | 7,013 | 2.01 | 0 | 0.00 | 0.00 | 0.13 |
| 44 | 13-Mar | 317.95 | 325.05 | 312.00 | 318.00 | 321.33 | 0.02 | 729.00 | 4,250 | 1.22 | 0 | 0.00 | 0.00 | 0.08 |
| 45 | 12-Mar | 324.10 | 326.00 | 310.00 | 317.95 | 317.71 | -1.88 | 729.51 | 4,771 | 1.37 | 0 | 0.00 | 0.00 | 0.09 |
| 46 | 11-Mar | 324.00 | 331.15 | 308.00 | 324.05 | 325.50 | 2.74 | 743.51 | 13,807 | 3.96 | 0 | 0.00 | 0.00 | 0.27 |
| 47 | 10-Mar | 332.00 | 332.00 | 312.80 | 315.40 | 316.94 | -4.21 | 723.66 | 13,820 | 3.96 | 0 | 0.00 | 0.00 | 0.27 |
| 48 | 07-Mar | 329.90 | 332.85 | 316.00 | 329.25 | 326.39 | 3.55 | 755.44 | 5,761 | 1.65 | 0 | 0.00 | 0.00 | 0.11 |
| 49 | 06-Mar | 301.75 | 318.40 | 300.10 | 317.95 | 313.14 | 4.85 | 729.51 | 5,029 | 1.44 | 0 | 0.00 | 0.00 | 0.10 |
| 50 | 05-Mar | 301.90 | 307.00 | 295.00 | 303.25 | 298.44 | 3.50 | 695.78 | 6,944 | 1.99 | 0 | 0.00 | 0.00 | 0.13 |
| 51 | 04-Mar | 302.00 | 302.00 | 287.05 | 293.00 | 289.53 | -3.03 | 672.00 | 12,769 | 3.66 | 0 | 0.00 | 0.00 | 0.25 |
| 52 | 03-Mar | 321.00 | 321.00 | 302.15 | 302.15 | 303.74 | -5.00 | 693.26 | 10,057 | 2.88 | 0 | 0.00 | 0.00 | 0.19 |
| 53 | 28-Feb | 337.45 | 338.80 | 316.00 | 318.05 | 321.92 | -3.56 | 729.74 | 12,763 | 3.66 | 0 | 0.00 | 0.00 | 0.25 |
| 54 | 27-Feb | 318.00 | 334.80 | 318.00 | 329.80 | 328.53 | -0.71 | 756.70 | 9,042 | 2.59 | 0 | 0.00 | 0.00 | 0.17 |
| 55 | 25-Feb | 329.80 | 340.00 | 323.30 | 332.15 | 333.71 | 0.71 | 762.09 | 5,695 | 1.63 | 0 | 0.00 | 0.00 | 0.11 |
| 56 | 24-Feb | 331.10 | 342.50 | 323.65 | 329.80 | 329.39 | -2.31 | 756.70 | 9,127 | 2.61 | 0 | 0.00 | 0.00 | 0.18 |
| 57 | 21-Feb | 335.10 | 345.00 | 330.00 | 337.60 | 336.88 | 0.75 | 774.60 | 8,035 | 2.30 | 0 | 0.00 | 0.00 | 0.15 |
| 58 | 20-Feb | 330.20 | 339.90 | 323.10 | 335.10 | 334.32 | 1.48 | 768.86 | 5,658 | 1.62 | 0 | 0.00 | 0.00 | 0.11 |
| 59 | 19-Feb | 317.00 | 336.90 | 314.45 | 330.20 | 329.01 | 2.34 | 757.62 | 15,941 | 4.57 | 0 | 0.00 | 0.00 | 0.31 |
| 60 | 18-Feb | 330.55 | 335.00 | 319.05 | 322.65 | 324.58 | -3.92 | 740.29 | 14,781 | 4.23 | 0 | 0.00 | 0.00 | 0.28 |
| 61 | 17-Feb | 328.20 | 349.00 | 326.40 | 335.80 | 347.51 | -1.10 | 770.47 | 117,002 | 33.52 | 0 | 0.00 | 0.00 | 2.25 |
| 62 | 14-Feb | 349.95 | 349.95 | 328.20 | 339.55 | 346.18 | -1.15 | 779.07 | 128,251 | 36.74 | 0 | 0.00 | 0.00 | 2.46 |
| 63 | 13-Feb | 342.90 | 352.40 | 330.00 | 343.50 | 344.37 | 0.01 | 788.13 | 16,794 | 4.81 | 0 | 0.00 | 0.00 | 0.32 |
| 64 | 12-Feb | 347.00 | 347.00 | 314.10 | 343.45 | 333.69 | 3.89 | 788.02 | 38,869 | 11.13 | 0 | 0.00 | 0.00 | 0.75 |
| 65 | 11-Feb | 339.90 | 340.00 | 320.00 | 330.60 | 326.90 | -1.03 | 758.54 | 12,305 | 3.52 | 0 | 0.00 | 0.00 | 0.24 |
| 66 | 10-Feb | 338.25 | 349.95 | 330.00 | 334.05 | 334.28 | -2.50 | 766.45 | 12,821 | 3.67 | 0 | 0.00 | 0.00 | 0.25 |
| 67 | 07-Feb | 343.50 | 348.50 | 336.10 | 342.60 | 339.77 | -0.26 | 786.07 | 6,983 | 2.00 | 0 | 0.00 | 0.00 | 0.13 |
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