| Macro-sector: Industrials | Band: 5 | High52 Price: 695.45 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 222.95 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 24,137,992 | Low52 Date: | SHP: 62.71 / 3.18 / 1.21 / 32.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 539.7 / 371.6 | Month: 469.95 / 386.0 | Week: 455.0 / 393.0 | Day: 473.0 / 431.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 464.70 | 469.00 | 445.00 | 451.35 | 457.09 | -2.26 | 1,089.47 | 52,600 | 1.80 | 31,800 | 1.71 | 1.45 | 0.40 |
| 2 | 03-Apr | 435.00 | 473.00 | 431.55 | 461.80 | 462.14 | 3.25 | 1,114.69 | 57,000 | 1.95 | 36,000 | 1.94 | 1.66 | 0.45 |
| 3 | 02-Apr | 469.95 | 475.00 | 446.00 | 447.25 | 456.98 | -3.73 | 1,079.57 | 115,800 | 3.97 | 66,200 | 3.56 | 3.03 | 0.83 |
| 4 | 01-Apr | 415.00 | 473.00 | 415.00 | 464.60 | 445.82 | 15.29 | 1,121.45 | 163,800 | 5.61 | 94,000 | 5.05 | 4.19 | 1.18 |
| 5 | 28-Mar | 405.00 | 416.95 | 402.00 | 403.00 | 407.26 | 1.77 | 972.00 | 71,600 | 2.45 | 48,400 | 2.60 | 1.97 | 0.61 |
| 6 | 27-Mar | 403.00 | 417.50 | 393.00 | 396.00 | 401.85 | -1.96 | 955.00 | 84,400 | 2.89 | 59,600 | 3.20 | 2.40 | 0.75 |
| 7 | 26-Mar | 426.50 | 429.00 | 401.00 | 403.90 | 410.87 | -4.63 | 974.93 | 57,000 | 1.95 | 42,600 | 2.29 | 1.75 | 0.54 |
| 8 | 25-Mar | 439.85 | 443.50 | 420.00 | 423.50 | 430.74 | -2.67 | 1,022.24 | 42,400 | 1.45 | 27,000 | 1.45 | 1.16 | 0.34 |
| 9 | 24-Mar | 440.00 | 455.00 | 430.00 | 435.10 | 439.90 | 0.25 | 1,050.24 | 63,800 | 2.18 | 33,800 | 1.82 | 1.49 | 0.43 |
| 10 | 21-Mar | 430.80 | 443.45 | 427.00 | 434.00 | 434.54 | 0.74 | 1,047.00 | 37,000 | 1.27 | 27,000 | 1.45 | 1.17 | 0.34 |
| 11 | 20-Mar | 440.00 | 445.80 | 423.05 | 430.80 | 433.97 | 0.51 | 1,039.86 | 45,200 | 1.55 | 32,400 | 1.74 | 1.41 | 0.41 |
| 12 | 19-Mar | 396.00 | 435.00 | 396.00 | 428.60 | 423.14 | 7.77 | 1,034.55 | 67,600 | 2.31 | 37,200 | 2.00 | 1.57 | 0.47 |
| 13 | 18-Mar | 408.90 | 408.90 | 386.00 | 397.70 | 398.42 | 0.29 | 959.97 | 65,400 | 2.24 | 42,200 | 2.27 | 1.68 | 0.53 |
| 14 | 17-Mar | 415.00 | 430.80 | 392.00 | 396.55 | 407.51 | -3.35 | 957.19 | 43,800 | 1.50 | 32,400 | 1.74 | 1.32 | 0.41 |
| 15 | 13-Mar | 414.90 | 420.00 | 405.00 | 410.30 | 411.85 | 0.49 | 990.38 | 29,200 | 1.00 | 18,600 | 1.00 | 0.77 | 0.23 |
| 16 | 12-Mar | 423.00 | 429.80 | 400.00 | 408.30 | 408.39 | -2.58 | 985.55 | 80,600 | 2.76 | 55,800 | 3.00 | 2.28 | 0.70 |
| 17 | 11-Mar | 416.95 | 435.00 | 404.00 | 419.10 | 416.36 | -0.53 | 1,011.62 | 62,000 | 2.12 | 30,000 | 1.61 | 1.25 | 0.38 |
| 18 | 10-Mar | 460.00 | 460.00 | 420.00 | 421.35 | 432.12 | -8.08 | 1,017.05 | 45,600 | 1.56 | 29,600 | 1.59 | 1.28 | 0.37 |
| 19 | 07-Mar | 449.90 | 469.95 | 449.90 | 458.40 | 459.43 | 2.99 | 1,106.49 | 45,800 | 1.57 | 28,600 | 1.54 | 1.31 | 0.36 |
| 20 | 06-Mar | 445.90 | 446.00 | 427.10 | 445.10 | 441.71 | 2.51 | 1,074.38 | 36,200 | 1.24 | 26,800 | 1.44 | 1.18 | 0.34 |
| 21 | 05-Mar | 412.00 | 439.00 | 412.00 | 434.20 | 430.12 | 5.79 | 1,048.07 | 40,600 | 1.39 | 30,400 | 1.63 | 1.31 | 0.38 |
| 22 | 04-Mar | 407.90 | 425.00 | 395.00 | 410.45 | 411.06 | 0.10 | 990.74 | 37,200 | 1.27 | 23,200 | 1.25 | 0.95 | 0.29 |
| 23 | 03-Mar | 421.20 | 428.00 | 400.05 | 410.05 | 410.12 | -4.15 | 989.78 | 55,400 | 1.90 | 35,000 | 1.88 | 1.44 | 0.44 |
| 24 | 28-Feb | 426.60 | 434.00 | 413.00 | 427.80 | 421.80 | -3.10 | 1,032.62 | 42,000 | 1.44 | 25,800 | 1.39 | 1.09 | 0.32 |
| 25 | 27-Feb | 465.00 | 467.00 | 438.00 | 441.50 | 448.38 | -4.24 | 1,065.69 | 42,200 | 1.45 | 21,200 | 1.14 | 0.95 | 0.27 |
| 26 | 25-Feb | 477.95 | 486.30 | 450.05 | 461.05 | 466.35 | -1.57 | 1,112.88 | 78,000 | 2.67 | 34,800 | 1.87 | 1.62 | 0.44 |
| 27 | 24-Feb | 447.00 | 477.00 | 437.40 | 468.40 | 460.15 | 4.50 | 1,130.62 | 91,000 | 3.12 | 57,600 | 3.10 | 2.65 | 0.73 |
| 28 | 21-Feb | 435.00 | 462.00 | 435.00 | 448.25 | 451.35 | 3.43 | 1,081.99 | 52,600 | 1.80 | 33,800 | 1.82 | 1.53 | 0.43 |
| 29 | 20-Feb | 421.25 | 435.00 | 418.00 | 433.40 | 427.91 | 2.69 | 1,046.14 | 34,000 | 1.16 | 18,400 | 0.99 | 0.79 | 0.23 |
| 30 | 19-Feb | 385.00 | 426.00 | 385.00 | 422.05 | 418.19 | 7.54 | 1,018.74 | 52,000 | 1.78 | 33,000 | 1.77 | 1.38 | 0.42 |
| 31 | 18-Feb | 429.80 | 429.80 | 371.60 | 392.45 | 397.26 | -6.79 | 947.30 | 91,800 | 3.14 | 53,600 | 2.88 | 2.13 | 0.67 |
| 32 | 17-Feb | 430.00 | 432.00 | 415.35 | 421.05 | 423.31 | -3.50 | 1,016.33 | 41,600 | 1.42 | 32,200 | 1.73 | 1.36 | 0.41 |
| 33 | 14-Feb | 455.00 | 460.95 | 420.20 | 436.30 | 433.48 | -3.33 | 1,053.14 | 50,600 | 1.73 | 26,000 | 1.40 | 1.13 | 0.33 |
| 34 | 13-Feb | 442.70 | 467.95 | 436.00 | 451.35 | 451.56 | 3.85 | 1,089.47 | 57,600 | 1.97 | 36,400 | 1.96 | 1.64 | 0.46 |
| 35 | 12-Feb | 415.00 | 449.35 | 398.00 | 434.60 | 424.14 | 5.97 | 1,049.04 | 75,000 | 2.57 | 47,400 | 2.55 | 2.01 | 0.60 |
| 36 | 11-Feb | 442.75 | 442.75 | 403.00 | 410.10 | 415.45 | -7.37 | 989.90 | 62,800 | 2.15 | 47,600 | 2.56 | 1.98 | 0.60 |
| 37 | 10-Feb | 456.00 | 460.00 | 442.00 | 442.75 | 449.86 | -3.67 | 1,068.71 | 38,800 | 1.33 | 30,400 | 1.63 | 1.37 | 0.38 |
| 38 | 07-Feb | 480.00 | 480.00 | 456.00 | 459.60 | 464.51 | -2.47 | 1,109.38 | 40,400 | 1.38 | 26,000 | 1.40 | 1.21 | 0.33 |
| 39 | 06-Feb | 464.90 | 497.00 | 462.50 | 471.25 | 480.04 | 4.58 | 1,137.50 | 79,800 | 2.73 | 45,400 | 2.44 | 2.18 | 0.57 |
| 40 | 05-Feb | 455.00 | 467.80 | 445.50 | 450.60 | 451.51 | 0.70 | 1,087.66 | 40,800 | 1.40 | 30,200 | 1.62 | 1.36 | 0.38 |
| 41 | 04-Feb | 473.95 | 473.95 | 445.00 | 447.45 | 452.59 | -0.68 | 1,080.05 | 30,400 | 1.04 | 19,200 | 1.03 | 0.87 | 0.24 |
| 42 | 03-Feb | 431.00 | 467.75 | 430.00 | 450.50 | 447.12 | -0.29 | 1,087.42 | 30,200 | 1.03 | 17,200 | 0.92 | 0.77 | 0.22 |
| 43 | 01-Feb | 469.00 | 479.20 | 446.00 | 451.80 | 462.25 | -4.76 | 1,090.55 | 28,800 | 0.99 | 22,000 | 1.18 | 1.02 | 0.28 |
| 44 | 31-Jan | 459.50 | 479.00 | 455.00 | 474.40 | 466.40 | 3.24 | 1,145.11 | 30,800 | 1.05 | 24,200 | 1.30 | 1.13 | 0.30 |
| 45 | 30-Jan | 480.00 | 489.80 | 458.00 | 459.50 | 468.44 | -4.81 | 1,109.14 | 36,800 | 1.26 | 23,800 | 1.28 | 1.11 | 0.30 |
| 46 | 29-Jan | 460.00 | 485.00 | 459.95 | 482.70 | 475.84 | 8.01 | 1,165.14 | 50,000 | 1.71 | 34,600 | 1.86 | 1.65 | 0.44 |
| 47 | 28-Jan | 436.05 | 470.00 | 401.00 | 446.90 | 440.84 | 4.05 | 1,078.73 | 90,200 | 3.09 | 55,400 | 2.98 | 2.44 | 0.70 |
| 48 | 27-Jan | 467.00 | 467.00 | 425.00 | 429.50 | 438.33 | -8.80 | 1,036.73 | 52,200 | 1.79 | 38,600 | 2.08 | 1.69 | 0.49 |
| 49 | 24-Jan | 485.00 | 490.00 | 465.00 | 470.95 | 473.50 | -2.99 | 1,136.78 | 37,000 | 1.27 | 26,600 | 1.43 | 1.26 | 0.33 |
| 50 | 23-Jan | 483.00 | 500.40 | 476.00 | 485.45 | 488.18 | 0.48 | 1,171.78 | 37,000 | 1.27 | 22,800 | 1.23 | 1.11 | 0.29 |
| 51 | 22-Jan | 504.00 | 504.00 | 460.00 | 483.10 | 478.95 | -4.47 | 1,166.11 | 74,000 | 2.53 | 43,400 | 2.33 | 2.08 | 0.55 |
| 52 | 21-Jan | 524.95 | 533.90 | 495.00 | 504.70 | 508.33 | -3.58 | 1,218.24 | 72,800 | 2.49 | 46,000 | 2.47 | 2.34 | 0.58 |
| 53 | 20-Jan | 524.00 | 539.70 | 508.50 | 522.75 | 526.41 | 0.55 | 1,261.81 | 87,000 | 2.98 | 53,600 | 2.88 | 2.82 | 0.67 |
| 54 | 17-Jan | 505.00 | 524.00 | 488.00 | 519.90 | 508.41 | 4.82 | 1,254.93 | 280,600 | 9.61 | 144,400 | 7.76 | 7.34 | 1.82 |
| 55 | 16-Jan | 499.80 | 504.80 | 487.10 | 494.85 | 495.10 | 1.44 | 1,194.47 | 95,000 | 3.25 | 56,600 | 3.04 | 2.80 | 0.71 |
| 56 | 15-Jan | 475.00 | 498.95 | 470.00 | 487.70 | 485.48 | 3.87 | 1,177.21 | 95,400 | 3.27 | 69,000 | 3.71 | 3.35 | 0.87 |
| 57 | 14-Jan | 422.20 | 468.85 | 422.20 | 468.85 | 452.70 | 9.09 | 1,131.71 | 89,000 | 3.05 | 65,800 | 3.54 | 2.98 | 0.83 |
| 58 | 13-Jan | 469.40 | 469.40 | 420.00 | 426.25 | 438.32 | -6.35 | 1,028.88 | 80,400 | 2.75 | 61,000 | 3.28 | 2.67 | 0.77 |
| 59 | 10-Jan | 465.00 | 474.85 | 444.00 | 453.30 | 455.37 | -3.10 | 1,094.18 | 27,200 | 0.93 | 24,200 | 1.30 | 1.10 | 0.30 |
| 60 | 09-Jan | 493.00 | 493.00 | 465.55 | 467.35 | 476.01 | -4.27 | 1,128.09 | 31,400 | 1.08 | 30,400 | 1.63 | 1.45 | 0.38 |
| 61 | 08-Jan | 497.00 | 505.00 | 480.00 | 487.30 | 491.50 | -0.99 | 1,176.24 | 47,000 | 1.61 | 43,800 | 2.35 | 2.15 | 0.55 |
| 62 | 07-Jan | 479.00 | 492.55 | 462.20 | 492.10 | 485.58 | 4.67 | 1,187.83 | 86,200 | 2.95 | 84,000 | 4.52 | 4.08 | 1.06 |
| 63 | 06-Jan | 498.00 | 498.00 | 468.30 | 469.10 | 474.49 | -5.08 | 1,132.31 | 62,400 | 2.14 | 58,400 | 3.14 | 2.77 | 0.74 |
| 64 | 03-Jan | 500.90 | 514.90 | 484.00 | 492.95 | 501.25 | -0.92 | 1,189.88 | 82,200 | 2.81 | 71,400 | 3.84 | 3.58 | 0.90 |
| 65 | 02-Jan | 494.00 | 497.90 | 476.00 | 497.50 | 490.99 | 4.68 | 1,200.87 | 103,000 | 3.53 | 90,800 | 4.88 | 4.46 | 1.14 |
| 66 | 01-Jan | 469.20 | 474.20 | 458.10 | 474.20 | 471.76 | 4.76 | 1,144.62 | 20,400 | 0.70 | 19,200 | 1.03 | 0.91 | 0.24 |
| 67 | 31-Dec | 426.00 | 451.65 | 426.00 | 451.65 | 447.55 | 4.76 | 1,090.19 | 37,600 | 1.29 | 35,200 | 1.89 | 1.58 | 0.44 |
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