| Macro-sector: Industrials | Band: 5 | High52 Price: 695.45 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 200 | High52 Date: | Bumper: 489.0; Drift%: -18.91 |
| 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 / 0.07 / 0.17 / 37.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 539.7 / 371.6 | Month: 469.95 / 386.0 | Week: 488.0 / 409.0 | Day: 424.2 / 406.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 418.80 | 424.20 | 406.95 | 411.25 | 415.11 | -1.78 | 992.67 | 57,800 | 2.02 | 37,400 | 1.97 | 1.55 | 0.42 |
| 2 | 21-May | 417.20 | 427.80 | 417.20 | 418.70 | 422.07 | 0.02 | 1,010.66 | 36,800 | 1.29 | 26,600 | 1.40 | 1.12 | 0.30 |
| 3 | 20-May | 422.50 | 432.50 | 415.00 | 418.60 | 422.43 | -1.09 | 1,010.42 | 73,000 | 2.55 | 50,000 | 2.63 | 2.11 | 0.56 |
| 4 | 19-May | 448.90 | 448.90 | 418.05 | 423.20 | 425.86 | -4.33 | 1,021.52 | 159,000 | 5.56 | 109,000 | 5.74 | 4.64 | 1.37 |
| 5 | 16-May | 445.55 | 452.00 | 434.00 | 442.35 | 443.57 | -0.49 | 1,067.74 | 97,600 | 3.41 | 60,000 | 3.16 | 2.66 | 0.76 |
| 6 | 15-May | 469.95 | 474.85 | 438.50 | 444.55 | 446.59 | -4.50 | 1,073.05 | 115,800 | 4.05 | 73,200 | 3.85 | 3.27 | 0.92 |
| 7 | 14-May | 455.05 | 488.00 | 443.00 | 465.50 | 466.13 | 3.89 | 1,123.62 | 132,200 | 4.62 | 73,800 | 3.88 | 3.44 | 0.93 |
| 8 | 13-May | 425.00 | 453.50 | 425.00 | 448.05 | 441.31 | 4.65 | 1,081.50 | 123,800 | 4.33 | 84,000 | 4.42 | 3.71 | 1.06 |
| 9 | 12-May | 470.00 | 475.05 | 409.00 | 428.15 | 436.97 | -11.61 | 1,033.47 | 644,200 | 22.52 | 370,200 | 19.48 | 16.18 | 4.66 |
| 10 | 09-May | 455.00 | 498.00 | 455.00 | 484.40 | 479.68 | 3.52 | 1,169.24 | 76,600 | 2.68 | 37,400 | 1.97 | 1.79 | 0.47 |
| 11 | 08-May | 497.00 | 515.00 | 462.00 | 467.95 | 488.66 | -5.84 | 1,129.54 | 159,000 | 5.56 | 101,400 | 5.34 | 4.96 | 1.28 |
| 12 | 07-May | 492.00 | 506.00 | 483.00 | 496.95 | 493.64 | -0.10 | 1,199.54 | 69,800 | 2.44 | 37,600 | 1.98 | 1.86 | 0.47 |
| 13 | 06-May | 512.00 | 520.00 | 492.00 | 497.45 | 505.91 | -2.65 | 1,200.74 | 55,600 | 1.94 | 38,400 | 2.02 | 1.94 | 0.48 |
| 14 | 05-May | 496.00 | 528.00 | 492.00 | 511.00 | 512.30 | 3.16 | 1,233.00 | 78,800 | 2.76 | 32,200 | 1.69 | 1.65 | 0.41 |
| 15 | 02-May | 509.00 | 518.95 | 489.00 | 495.35 | 504.74 | -1.53 | 1,195.68 | 47,200 | 1.65 | 30,000 | 1.58 | 1.51 | 0.38 |
| 16 | 30-Apr | 529.00 | 540.00 | 490.00 | 503.05 | 514.33 | -5.30 | 1,214.26 | 65,800 | 2.30 | 40,600 | 2.14 | 2.09 | 0.51 |
| 17 | 29-Apr | 547.80 | 559.80 | 525.00 | 531.20 | 537.37 | -1.32 | 1,282.21 | 72,000 | 2.52 | 38,000 | 2.00 | 2.04 | 0.48 |
| 18 | 28-Apr | 518.00 | 547.00 | 517.10 | 538.30 | 535.37 | 4.23 | 1,299.35 | 89,200 | 3.12 | 51,000 | 2.68 | 2.73 | 0.64 |
| 19 | 25-Apr | 544.00 | 550.00 | 506.85 | 516.45 | 521.43 | -6.10 | 1,246.61 | 172,800 | 6.04 | 88,000 | 4.63 | 4.59 | 1.11 |
| 20 | 24-Apr | 558.00 | 569.00 | 544.00 | 550.00 | 558.12 | -1.43 | 1,327.00 | 76,800 | 2.69 | 48,200 | 2.54 | 2.69 | 0.61 |
| 21 | 23-Apr | 542.00 | 560.00 | 520.00 | 558.00 | 540.75 | 4.52 | 1,346.00 | 109,600 | 3.83 | 62,600 | 3.29 | 3.39 | 0.79 |
| 22 | 22-Apr | 555.00 | 570.00 | 530.05 | 533.85 | 547.33 | -2.95 | 1,288.61 | 75,400 | 2.64 | 41,000 | 2.16 | 2.24 | 0.52 |
| 23 | 21-Apr | 518.50 | 555.55 | 505.00 | 550.10 | 536.41 | 8.49 | 1,327.83 | 115,400 | 4.03 | 74,200 | 3.91 | 3.98 | 0.93 |
| 24 | 17-Apr | 510.00 | 537.90 | 500.35 | 507.05 | 517.07 | -2.35 | 1,223.92 | 94,400 | 3.30 | 48,400 | 2.55 | 2.50 | 0.61 |
| 25 | 16-Apr | 510.05 | 543.80 | 502.55 | 519.25 | 521.53 | 2.07 | 1,253.37 | 167,000 | 5.84 | 88,800 | 4.67 | 4.63 | 1.12 |
| 26 | 15-Apr | 500.95 | 517.00 | 500.00 | 508.70 | 507.55 | 4.05 | 1,227.90 | 96,200 | 3.36 | 66,800 | 3.52 | 3.39 | 0.84 |
| 27 | 11-Apr | 459.90 | 499.50 | 459.90 | 488.90 | 484.61 | 11.10 | 1,180.11 | 213,400 | 7.46 | 122,600 | 6.45 | 5.94 | 1.54 |
| 28 | 09-Apr | 430.00 | 446.00 | 425.05 | 440.05 | 437.12 | 1.16 | 1,062.19 | 28,600 | 1.00 | 19,000 | 1.00 | 0.83 | 0.24 |
| 29 | 08-Apr | 430.00 | 447.00 | 421.10 | 435.00 | 434.44 | 5.54 | 1,050.00 | 42,400 | 1.48 | 26,200 | 1.38 | 1.14 | 0.33 |
| 30 | 07-Apr | 400.00 | 424.00 | 396.10 | 412.15 | 413.23 | -8.69 | 994.85 | 89,200 | 3.12 | 49,800 | 2.62 | 2.06 | 0.63 |
| 31 | 04-Apr | 464.70 | 469.00 | 445.00 | 451.35 | 457.09 | -2.26 | 1,089.47 | 52,600 | 1.84 | 31,800 | 1.67 | 1.45 | 0.40 |
| 32 | 03-Apr | 435.00 | 473.00 | 431.55 | 461.80 | 462.14 | 3.25 | 1,114.69 | 57,000 | 1.99 | 36,000 | 1.89 | 1.66 | 0.45 |
| 33 | 02-Apr | 469.95 | 475.00 | 446.00 | 447.25 | 456.98 | -3.73 | 1,079.57 | 115,800 | 4.05 | 66,200 | 3.48 | 3.03 | 0.83 |
| 34 | 01-Apr | 415.00 | 473.00 | 415.00 | 464.60 | 445.82 | 15.29 | 1,121.45 | 163,800 | 5.73 | 94,000 | 4.95 | 4.19 | 1.18 |
| 35 | 28-Mar | 405.00 | 416.95 | 402.00 | 403.00 | 407.26 | 1.77 | 972.00 | 71,600 | 2.50 | 48,400 | 2.55 | 1.97 | 0.61 |
| 36 | 27-Mar | 403.00 | 417.50 | 393.00 | 396.00 | 401.85 | -1.96 | 955.00 | 84,400 | 2.95 | 59,600 | 3.14 | 2.40 | 0.75 |
| 37 | 26-Mar | 426.50 | 429.00 | 401.00 | 403.90 | 410.87 | -4.63 | 974.93 | 57,000 | 1.99 | 42,600 | 2.24 | 1.75 | 0.54 |
| 38 | 25-Mar | 439.85 | 443.50 | 420.00 | 423.50 | 430.74 | -2.67 | 1,022.24 | 42,400 | 1.48 | 27,000 | 1.42 | 1.16 | 0.34 |
| 39 | 24-Mar | 440.00 | 455.00 | 430.00 | 435.10 | 439.90 | 0.25 | 1,050.24 | 63,800 | 2.23 | 33,800 | 1.78 | 1.49 | 0.43 |
| 40 | 21-Mar | 430.80 | 443.45 | 427.00 | 434.00 | 434.54 | 0.74 | 1,047.00 | 37,000 | 1.29 | 27,000 | 1.42 | 1.17 | 0.34 |
| 41 | 20-Mar | 440.00 | 445.80 | 423.05 | 430.80 | 433.97 | 0.51 | 1,039.86 | 45,200 | 1.58 | 32,400 | 1.71 | 1.41 | 0.41 |
| 42 | 19-Mar | 396.00 | 435.00 | 396.00 | 428.60 | 423.14 | 7.77 | 1,034.55 | 67,600 | 2.36 | 37,200 | 1.96 | 1.57 | 0.47 |
| 43 | 18-Mar | 408.90 | 408.90 | 386.00 | 397.70 | 398.42 | 0.29 | 959.97 | 65,400 | 2.29 | 42,200 | 2.22 | 1.68 | 0.53 |
| 44 | 17-Mar | 415.00 | 430.80 | 392.00 | 396.55 | 407.51 | -3.35 | 957.19 | 43,800 | 1.53 | 32,400 | 1.71 | 1.32 | 0.41 |
| 45 | 13-Mar | 414.90 | 420.00 | 405.00 | 410.30 | 411.85 | 0.49 | 990.38 | 29,200 | 1.02 | 18,600 | 0.98 | 0.77 | 0.23 |
| 46 | 12-Mar | 423.00 | 429.80 | 400.00 | 408.30 | 408.39 | -2.58 | 985.55 | 80,600 | 2.82 | 55,800 | 2.94 | 2.28 | 0.70 |
| 47 | 11-Mar | 416.95 | 435.00 | 404.00 | 419.10 | 416.36 | -0.53 | 1,011.62 | 62,000 | 2.17 | 30,000 | 1.58 | 1.25 | 0.38 |
| 48 | 10-Mar | 460.00 | 460.00 | 420.00 | 421.35 | 432.12 | -8.08 | 1,017.05 | 45,600 | 1.59 | 29,600 | 1.56 | 1.28 | 0.37 |
| 49 | 07-Mar | 449.90 | 469.95 | 449.90 | 458.40 | 459.43 | 2.99 | 1,106.49 | 45,800 | 1.60 | 28,600 | 1.51 | 1.31 | 0.36 |
| 50 | 06-Mar | 445.90 | 446.00 | 427.10 | 445.10 | 441.71 | 2.51 | 1,074.38 | 36,200 | 1.27 | 26,800 | 1.41 | 1.18 | 0.34 |
| 51 | 05-Mar | 412.00 | 439.00 | 412.00 | 434.20 | 430.12 | 5.79 | 1,048.07 | 40,600 | 1.42 | 30,400 | 1.60 | 1.31 | 0.38 |
| 52 | 04-Mar | 407.90 | 425.00 | 395.00 | 410.45 | 411.06 | 0.10 | 990.74 | 37,200 | 1.30 | 23,200 | 1.22 | 0.95 | 0.29 |
| 53 | 03-Mar | 421.20 | 428.00 | 400.05 | 410.05 | 410.12 | -4.15 | 989.78 | 55,400 | 1.94 | 35,000 | 1.84 | 1.44 | 0.44 |
| 54 | 28-Feb | 426.60 | 434.00 | 413.00 | 427.80 | 421.80 | -3.10 | 1,032.62 | 42,000 | 1.47 | 25,800 | 1.36 | 1.09 | 0.32 |
| 55 | 27-Feb | 465.00 | 467.00 | 438.00 | 441.50 | 448.38 | -4.24 | 1,065.69 | 42,200 | 1.48 | 21,200 | 1.12 | 0.95 | 0.27 |
| 56 | 25-Feb | 477.95 | 486.30 | 450.05 | 461.05 | 466.35 | -1.57 | 1,112.88 | 78,000 | 2.73 | 34,800 | 1.83 | 1.62 | 0.44 |
| 57 | 24-Feb | 447.00 | 477.00 | 437.40 | 468.40 | 460.15 | 4.50 | 1,130.62 | 91,000 | 3.18 | 57,600 | 3.03 | 2.65 | 0.73 |
| 58 | 21-Feb | 435.00 | 462.00 | 435.00 | 448.25 | 451.35 | 3.43 | 1,081.99 | 52,600 | 1.84 | 33,800 | 1.78 | 1.53 | 0.43 |
| 59 | 20-Feb | 421.25 | 435.00 | 418.00 | 433.40 | 427.91 | 2.69 | 1,046.14 | 34,000 | 1.19 | 18,400 | 0.97 | 0.79 | 0.23 |
| 60 | 19-Feb | 385.00 | 426.00 | 385.00 | 422.05 | 418.19 | 7.54 | 1,018.74 | 52,000 | 1.82 | 33,000 | 1.74 | 1.38 | 0.42 |
| 61 | 18-Feb | 429.80 | 429.80 | 371.60 | 392.45 | 397.26 | -6.79 | 947.30 | 91,800 | 3.21 | 53,600 | 2.82 | 2.13 | 0.67 |
| 62 | 17-Feb | 430.00 | 432.00 | 415.35 | 421.05 | 423.31 | -3.50 | 1,016.33 | 41,600 | 1.45 | 32,200 | 1.69 | 1.36 | 0.41 |
| 63 | 14-Feb | 455.00 | 460.95 | 420.20 | 436.30 | 433.48 | -3.33 | 1,053.14 | 50,600 | 1.77 | 26,000 | 1.37 | 1.13 | 0.33 |
| 64 | 13-Feb | 442.70 | 467.95 | 436.00 | 451.35 | 451.56 | 3.85 | 1,089.47 | 57,600 | 2.01 | 36,400 | 1.92 | 1.64 | 0.46 |
| 65 | 12-Feb | 415.00 | 449.35 | 398.00 | 434.60 | 424.14 | 5.97 | 1,049.04 | 75,000 | 2.62 | 47,400 | 2.49 | 2.01 | 0.60 |
| 66 | 11-Feb | 442.75 | 442.75 | 403.00 | 410.10 | 415.45 | -7.37 | 989.90 | 62,800 | 2.20 | 47,600 | 2.51 | 1.98 | 0.60 |
| 67 | 10-Feb | 456.00 | 460.00 | 442.00 | 442.75 | 449.86 | -3.67 | 1,068.71 | 38,800 | 1.36 | 30,400 | 1.60 | 1.37 | 0.38 |
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