| Macro-sector: Industrials | Band: 10 | High52 Price: 828.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: 260.4; Drift%: 7.12 |
| Industry: Construction | Face Value: 1 | Low52 Price: 218.45 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 233,494,316 | Low52 Date: 17-Mar-2025 | SHP: 45.73 / 8.43 / 7.5 / 38.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.08 | ||||
| High/Low Price | Quarter: 476.9 / 218.45 | Month: 268.45 / 218.45 | Week: 303.7 / 260.1 | Day: 288.7 / 279.45 | Float67: 1.85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 284.15 | 288.70 | 279.45 | 280.35 | 282.54 | -0.90 | 6,546.01 | 1,096,355 | 1.13 | 573,247 | 1.52 | 16.20 | 0.64 |
| 2 | 20-May | 293.20 | 295.75 | 281.15 | 282.90 | 287.00 | -2.47 | 6,605.55 | 973,589 | 1.00 | 494,421 | 1.32 | 14.00 | 0.55 |
| 3 | 19-May | 300.00 | 304.80 | 287.50 | 290.05 | 296.41 | -2.65 | 6,772.50 | 1,545,479 | 1.59 | 875,760 | 2.33 | 25.96 | 1.10 |
| 4 | 16-May | 295.00 | 303.70 | 291.55 | 297.95 | 299.10 | 1.97 | 6,956.96 | 1,590,342 | 1.63 | 804,794 | 2.14 | 24.07 | 1.01 |
| 5 | 15-May | 296.20 | 297.90 | 286.35 | 292.20 | 293.19 | 0.76 | 6,822.70 | 2,613,718 | 2.68 | 1,335,134 | 3.55 | 39.14 | 1.68 |
| 6 | 14-May | 279.40 | 290.00 | 278.00 | 290.00 | 287.37 | 5.00 | 6,771.00 | 1,679,065 | 1.72 | 837,507 | 2.23 | 24.07 | 1.05 |
| 7 | 13-May | 264.00 | 276.20 | 263.10 | 276.20 | 273.51 | 5.00 | 6,449.11 | 1,827,086 | 1.88 | 847,618 | 2.25 | 23.18 | 1.07 |
| 8 | 12-May | 264.30 | 264.30 | 260.10 | 263.05 | 263.65 | 4.49 | 6,142.07 | 3,022,827 | 3.10 | 1,615,923 | 4.30 | 42.60 | 2.03 |
| 9 | 09-May | 245.25 | 257.00 | 244.60 | 251.75 | 248.96 | -1.22 | 5,878.22 | 1,345,698 | 1.38 | 587,676 | 1.56 | 14.63 | 0.74 |
| 10 | 08-May | 265.40 | 271.90 | 250.90 | 254.85 | 262.93 | -3.23 | 5,950.60 | 1,354,173 | 1.39 | 677,881 | 1.80 | 17.82 | 0.85 |
| 11 | 07-May | 261.95 | 268.65 | 256.00 | 263.35 | 264.02 | -1.01 | 6,149.07 | 1,159,612 | 1.19 | 438,946 | 1.17 | 11.59 | 0.55 |
| 12 | 06-May | 275.90 | 281.90 | 263.00 | 266.05 | 274.34 | -2.12 | 6,212.12 | 2,316,347 | 2.38 | 1,114,361 | 2.96 | 30.57 | 1.40 |
| 13 | 05-May | 261.00 | 271.80 | 260.40 | 271.80 | 267.63 | 4.98 | 6,346.38 | 975,363 | 1.00 | 426,042 | 1.13 | 11.40 | 0.54 |
| 14 | 02-May | 267.55 | 274.90 | 258.00 | 258.90 | 262.73 | -4.61 | 6,045.17 | 2,941,353 | 3.02 | 1,535,915 | 4.09 | 40.35 | 1.93 |
| 15 | 30-Apr | 282.05 | 283.05 | 271.40 | 271.40 | 275.39 | -4.99 | 6,337.04 | 1,656,135 | 1.70 | 978,456 | 2.60 | 26.95 | 1.23 |
| 16 | 29-Apr | 298.00 | 299.85 | 283.75 | 285.65 | 288.83 | -3.24 | 6,669.77 | 2,327,128 | 2.39 | 1,233,482 | 3.28 | 35.63 | 1.55 |
| 17 | 28-Apr | 300.05 | 302.25 | 295.20 | 295.20 | 296.35 | -4.99 | 6,892.75 | 5,176,308 | 5.32 | 1,401,858 | 3.73 | 41.54 | 1.76 |
| 18 | 25-Apr | 332.70 | 333.00 | 310.70 | 310.70 | 316.27 | -5.00 | 7,254.67 | 3,080,611 | 3.16 | 1,504,560 | 4.00 | 47.58 | 1.89 |
| 19 | 24-Apr | 329.00 | 333.00 | 320.95 | 327.05 | 326.60 | 0.57 | 7,636.43 | 6,277,714 | 6.45 | 2,313,163 | 6.15 | 75.55 | 2.91 |
| 20 | 23-Apr | 316.00 | 328.90 | 306.55 | 325.20 | 318.60 | 3.45 | 7,593.24 | 5,224,905 | 5.37 | 2,028,599 | 5.40 | 64.63 | 2.55 |
| 21 | 22-Apr | 311.90 | 319.60 | 309.10 | 314.35 | 313.78 | 1.73 | 7,339.89 | 4,297,730 | 4.41 | 1,422,520 | 3.78 | 44.64 | 1.79 |
| 22 | 21-Apr | 293.15 | 314.70 | 287.10 | 309.00 | 305.21 | 6.06 | 7,214.00 | 7,364,961 | 7.56 | 2,250,770 | 5.99 | 68.70 | 2.83 |
| 23 | 17-Apr | 283.10 | 298.25 | 281.90 | 291.35 | 291.18 | 3.79 | 6,802.86 | 8,243,580 | 8.47 | 2,539,514 | 6.76 | 73.95 | 3.19 |
| 24 | 16-Apr | 264.20 | 284.70 | 263.25 | 280.70 | 274.19 | 5.69 | 6,554.19 | 6,010,610 | 6.17 | 1,983,456 | 5.28 | 54.38 | 2.49 |
| 25 | 15-Apr | 252.55 | 267.85 | 252.55 | 265.60 | 263.47 | 5.88 | 6,201.61 | 1,845,016 | 1.90 | 678,651 | 1.81 | 17.88 | 0.85 |
| 26 | 11-Apr | 248.65 | 252.00 | 245.45 | 250.85 | 248.60 | 3.74 | 5,857.20 | 1,113,053 | 1.14 | 375,944 | 1.00 | 9.35 | 0.47 |
| 27 | 09-Apr | 245.00 | 248.10 | 239.30 | 241.80 | 242.27 | -2.32 | 5,645.89 | 1,080,871 | 1.11 | 411,279 | 1.09 | 9.96 | 0.52 |
| 28 | 08-Apr | 246.55 | 253.80 | 243.25 | 247.55 | 247.37 | 2.80 | 5,780.15 | 1,619,501 | 1.66 | 431,099 | 1.15 | 10.66 | 0.54 |
| 29 | 07-Apr | 223.00 | 244.00 | 223.00 | 240.80 | 237.34 | -7.06 | 5,622.54 | 2,924,007 | 3.00 | 860,131 | 2.29 | 20.41 | 1.08 |
| 30 | 04-Apr | 271.00 | 272.85 | 256.10 | 259.10 | 260.76 | -4.71 | 6,049.84 | 3,060,429 | 3.14 | 1,319,429 | 3.51 | 34.41 | 1.66 |
| 31 | 03-Apr | 259.00 | 274.90 | 258.95 | 271.90 | 269.54 | 2.78 | 6,348.71 | 3,364,510 | 3.46 | 1,481,803 | 3.94 | 39.94 | 1.86 |
| 32 | 02-Apr | 267.50 | 268.65 | 256.50 | 264.55 | 262.55 | -0.62 | 6,177.09 | 2,588,266 | 2.66 | 831,263 | 2.21 | 21.82 | 1.05 |
| 33 | 01-Apr | 248.95 | 272.50 | 247.45 | 266.20 | 259.50 | 6.33 | 6,215.62 | 5,829,912 | 5.99 | 1,807,401 | 4.81 | 46.90 | 2.27 |
| 34 | 28-Mar | 253.00 | 261.65 | 247.00 | 250.35 | 254.48 | -0.32 | 5,845.53 | 4,068,161 | 4.18 | 1,926,804 | 5.13 | 49.03 | 2.42 |
| 35 | 27-Mar | 249.65 | 254.55 | 244.30 | 251.15 | 249.83 | 0.60 | 5,864.21 | 3,903,664 | 4.01 | 1,969,836 | 5.24 | 49.21 | 2.48 |
| 36 | 26-Mar | 262.00 | 263.00 | 247.05 | 249.65 | 254.14 | -4.44 | 5,829.19 | 3,543,363 | 3.64 | 1,846,466 | 4.91 | 46.93 | 2.32 |
| 37 | 25-Mar | 262.70 | 268.45 | 251.60 | 261.25 | 260.70 | 0.36 | 6,100.04 | 4,697,767 | 4.83 | 2,089,144 | 5.56 | 54.46 | 2.63 |
| 38 | 24-Mar | 258.90 | 265.75 | 255.95 | 260.30 | 261.15 | 1.78 | 6,077.86 | 3,970,685 | 4.08 | 2,022,799 | 5.38 | 52.83 | 2.54 |
| 39 | 21-Mar | 235.30 | 258.95 | 234.15 | 255.75 | 250.39 | 8.46 | 5,971.62 | 6,123,681 | 6.29 | 2,742,817 | 7.30 | 68.68 | 3.45 |
| 40 | 20-Mar | 244.70 | 247.30 | 232.95 | 235.80 | 237.06 | -2.22 | 5,505.80 | 4,354,714 | 4.47 | 2,197,381 | 5.84 | 52.09 | 2.76 |
| 41 | 19-Mar | 229.10 | 249.95 | 229.10 | 241.15 | 242.55 | 6.12 | 5,630.72 | 7,750,799 | 7.96 | 2,554,421 | 6.79 | 61.96 | 3.21 |
| 42 | 18-Mar | 220.80 | 229.45 | 220.80 | 227.25 | 225.90 | 3.55 | 5,306.16 | 4,309,447 | 4.43 | 2,249,670 | 5.98 | 50.82 | 2.83 |
| 43 | 17-Mar | 222.00 | 227.45 | 218.45 | 219.45 | 221.89 | -0.77 | 5,124.03 | 4,426,288 | 4.55 | 2,149,820 | 5.72 | 47.70 | 2.70 |
| 44 | 13-Mar | 231.50 | 234.00 | 220.10 | 221.15 | 225.29 | -3.60 | 5,163.73 | 3,336,576 | 3.43 | 1,851,153 | 4.92 | 41.70 | 2.33 |
| 45 | 12-Mar | 236.00 | 238.85 | 227.00 | 229.40 | 230.47 | -2.28 | 5,356.36 | 3,671,799 | 3.77 | 1,895,891 | 5.04 | 43.69 | 2.38 |
| 46 | 11-Mar | 238.10 | 240.00 | 232.25 | 234.75 | 235.00 | -3.06 | 5,481.28 | 3,058,131 | 3.14 | 1,385,702 | 3.69 | 32.00 | 1.74 |
| 47 | 10-Mar | 256.35 | 259.00 | 240.10 | 242.15 | 246.17 | -5.54 | 5,654.06 | 3,428,395 | 3.52 | 1,761,532 | 4.69 | 43.36 | 2.22 |
| 48 | 07-Mar | 253.50 | 266.95 | 251.10 | 256.35 | 259.61 | 1.34 | 5,985.63 | 4,304,229 | 4.42 | 1,739,241 | 4.63 | 45.15 | 2.19 |
| 49 | 06-Mar | 252.75 | 260.90 | 248.80 | 252.95 | 253.14 | 0.08 | 5,906.24 | 3,086,937 | 3.17 | 1,528,699 | 4.07 | 38.70 | 1.92 |
| 50 | 05-Mar | 250.30 | 258.85 | 248.65 | 252.75 | 253.72 | 1.14 | 5,901.57 | 2,752,634 | 2.83 | 1,261,999 | 3.36 | 32.02 | 1.59 |
| 51 | 04-Mar | 237.95 | 256.95 | 235.70 | 249.90 | 251.48 | 4.41 | 5,835.02 | 5,182,879 | 5.32 | 1,805,557 | 4.80 | 45.41 | 2.27 |
| 52 | 03-Mar | 256.50 | 259.95 | 231.40 | 239.35 | 240.29 | -6.30 | 5,588.69 | 4,156,965 | 4.27 | 1,840,977 | 4.90 | 44.24 | 2.32 |
| 53 | 28-Feb | 250.00 | 259.80 | 245.20 | 255.45 | 252.38 | 1.11 | 5,964.61 | 4,139,705 | 4.25 | 1,958,210 | 5.21 | 49.42 | 2.46 |
| 54 | 27-Feb | 261.50 | 263.00 | 250.55 | 252.65 | 253.27 | -3.38 | 5,899.23 | 2,033,277 | 2.09 | 1,274,657 | 3.39 | 32.28 | 1.60 |
| 55 | 25-Feb | 266.20 | 273.70 | 260.50 | 261.50 | 265.90 | -2.10 | 6,105.88 | 2,448,274 | 2.51 | 1,416,085 | 3.77 | 37.65 | 1.78 |
| 56 | 24-Feb | 273.05 | 277.00 | 265.60 | 267.10 | 270.38 | -4.09 | 6,236.63 | 2,475,235 | 2.54 | 1,392,376 | 3.70 | 37.65 | 1.75 |
| 57 | 21-Feb | 286.00 | 296.25 | 274.55 | 278.50 | 284.94 | -2.50 | 6,502.82 | 2,543,385 | 2.61 | 1,197,165 | 3.18 | 34.11 | 1.51 |
| 58 | 20-Feb | 266.00 | 294.25 | 262.00 | 285.65 | 284.26 | 6.79 | 6,669.77 | 4,085,368 | 4.20 | 1,788,344 | 4.76 | 50.84 | 2.25 |
| 59 | 19-Feb | 255.80 | 273.30 | 252.30 | 267.50 | 267.79 | 4.57 | 6,245.97 | 3,304,306 | 3.39 | 1,518,930 | 4.04 | 40.68 | 1.91 |
| 60 | 18-Feb | 264.20 | 265.80 | 251.50 | 255.80 | 255.95 | -3.16 | 5,972.78 | 2,173,109 | 2.23 | 1,195,555 | 3.18 | 30.60 | 1.50 |
| 61 | 17-Feb | 258.90 | 272.60 | 253.55 | 264.15 | 263.72 | 1.36 | 6,167.75 | 3,016,638 | 3.10 | 1,285,833 | 3.42 | 33.91 | 1.62 |
| 62 | 14-Feb | 275.15 | 277.05 | 255.65 | 260.60 | 262.09 | -5.29 | 6,084.86 | 3,904,855 | 4.01 | 1,984,776 | 5.28 | 52.02 | 2.50 |
| 63 | 13-Feb | 288.30 | 292.80 | 274.00 | 275.15 | 281.46 | -4.49 | 6,424.60 | 2,663,852 | 2.74 | 1,475,923 | 3.93 | 41.54 | 1.86 |
| 64 | 12-Feb | 294.00 | 298.60 | 272.20 | 288.10 | 285.66 | -2.45 | 6,726.97 | 2,760,167 | 2.84 | 1,127,549 | 3.00 | 32.21 | 1.42 |
| 65 | 11-Feb | 310.05 | 311.35 | 282.20 | 295.35 | 287.49 | -5.80 | 6,896.25 | 6,593,070 | 6.77 | 5,229,224 | 13.91 | 150.33 | 6.58 |
| 66 | 10-Feb | 318.00 | 321.45 | 306.50 | 313.55 | 311.49 | -1.32 | 7,321.21 | 1,036,026 | 1.06 | 422,313 | 1.12 | 13.15 | 0.53 |
| 67 | 07-Feb | 326.50 | 326.70 | 315.60 | 317.75 | 319.47 | -2.03 | 7,419.28 | 722,756 | 0.74 | 363,779 | 0.97 | 11.62 | 0.46 |
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