| Macro-sector: Industrials | Band: 20 | High52 Price: 1,822.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: 1,104.0; Drift%: 10.13 |
| Industry: Construction | Face Value: 2 | Low52 Price: 785.15 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 116,299,574 | Low52 Date: 07-Apr-2025 | SHP: 56.92 / 9.33 / 24.5 / 9.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.95 | ||||
| High/Low Price | Quarter: 1,720.0 / 853.3 | Month: 1,096.0 / 865.65 | Week: 1,287.6 / 1,104.0 | Day: 1,255.9 / 1,212.3 | Float67: 1.33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,229.80 | 1,255.90 | 1,212.30 | 1,228.50 | 1,233.74 | -0.80 | 14,287.40 | 111,196 | 1.11 | 42,864 | 1.36 | 5.29 | 0.40 |
| 2 | 21-May | 1,225.10 | 1,255.00 | 1,222.80 | 1,238.40 | 1,238.70 | 0.62 | 14,402.54 | 131,709 | 1.32 | 58,947 | 1.87 | 7.30 | 0.55 |
| 3 | 20-May | 1,281.30 | 1,285.10 | 1,226.00 | 1,230.80 | 1,248.15 | -3.46 | 14,314.15 | 141,438 | 1.41 | 60,559 | 1.92 | 7.56 | 0.56 |
| 4 | 19-May | 1,288.60 | 1,305.00 | 1,259.70 | 1,274.90 | 1,282.41 | -0.41 | 14,827.03 | 170,060 | 1.70 | 68,473 | 2.17 | 8.78 | 0.65 |
| 5 | 16-May | 1,225.00 | 1,287.60 | 1,202.50 | 1,280.10 | 1,250.99 | 4.85 | 14,887.51 | 270,301 | 2.70 | 121,645 | 3.86 | 15.22 | 1.15 |
| 6 | 15-May | 1,198.00 | 1,225.90 | 1,172.20 | 1,220.90 | 1,213.13 | 2.28 | 14,199.01 | 436,302 | 4.36 | 240,397 | 7.62 | 29.16 | 2.27 |
| 7 | 14-May | 1,117.50 | 1,198.00 | 1,115.80 | 1,193.70 | 1,177.21 | 6.83 | 13,882.68 | 587,837 | 5.87 | 235,692 | 7.47 | 27.75 | 2.22 |
| 8 | 13-May | 1,135.00 | 1,136.20 | 1,110.60 | 1,117.40 | 1,121.09 | -0.63 | 12,995.31 | 100,118 | 1.00 | 50,436 | 1.60 | 5.65 | 0.48 |
| 9 | 12-May | 1,122.00 | 1,135.20 | 1,104.00 | 1,124.50 | 1,120.72 | 3.87 | 13,077.89 | 150,988 | 1.51 | 73,780 | 2.34 | 8.27 | 0.70 |
| 10 | 09-May | 1,030.00 | 1,086.00 | 1,023.00 | 1,082.60 | 1,059.77 | 1.13 | 12,590.59 | 101,587 | 1.01 | 31,530 | 1.00 | 3.34 | 0.30 |
| 11 | 08-May | 1,094.80 | 1,139.90 | 1,063.00 | 1,070.50 | 1,092.24 | -0.73 | 12,449.87 | 205,711 | 2.05 | 66,855 | 2.12 | 7.30 | 0.63 |
| 12 | 07-May | 1,010.50 | 1,084.70 | 1,010.50 | 1,078.40 | 1,059.97 | 3.25 | 12,541.75 | 152,615 | 1.52 | 54,610 | 1.73 | 5.79 | 0.51 |
| 13 | 06-May | 1,080.50 | 1,089.90 | 1,025.30 | 1,044.50 | 1,059.78 | -3.29 | 12,147.49 | 275,357 | 2.75 | 149,775 | 4.75 | 15.87 | 1.41 |
| 14 | 05-May | 1,069.60 | 1,085.50 | 1,064.00 | 1,080.00 | 1,078.30 | 1.35 | 12,560.00 | 235,735 | 2.35 | 150,389 | 4.77 | 16.22 | 1.42 |
| 15 | 02-May | 1,063.00 | 1,075.80 | 1,043.70 | 1,065.60 | 1,064.06 | 0.20 | 12,392.88 | 111,238 | 1.11 | 41,945 | 1.33 | 4.46 | 0.40 |
| 16 | 30-Apr | 1,090.10 | 1,102.40 | 1,052.10 | 1,063.50 | 1,076.60 | -3.04 | 12,368.46 | 179,928 | 1.80 | 91,086 | 2.89 | 9.81 | 0.86 |
| 17 | 29-Apr | 1,090.90 | 1,122.20 | 1,087.80 | 1,096.90 | 1,103.01 | 0.49 | 12,756.90 | 140,557 | 1.40 | 61,817 | 1.96 | 6.82 | 0.58 |
| 18 | 28-Apr | 1,101.00 | 1,101.00 | 1,071.00 | 1,091.50 | 1,088.12 | -0.90 | 12,694.10 | 221,494 | 2.21 | 102,642 | 3.26 | 11.17 | 0.97 |
| 19 | 25-Apr | 1,102.00 | 1,110.80 | 1,058.10 | 1,101.40 | 1,082.00 | 0.11 | 12,809.24 | 312,973 | 3.13 | 138,688 | 4.40 | 15.00 | 1.31 |
| 20 | 24-Apr | 1,143.50 | 1,143.50 | 1,096.00 | 1,100.20 | 1,112.77 | -3.13 | 12,795.28 | 157,601 | 1.57 | 76,965 | 2.44 | 8.56 | 0.73 |
| 21 | 23-Apr | 1,124.00 | 1,142.20 | 1,088.00 | 1,135.70 | 1,116.72 | 1.41 | 13,208.14 | 298,651 | 2.98 | 129,187 | 4.10 | 14.43 | 1.22 |
| 22 | 22-Apr | 1,147.10 | 1,150.10 | 1,094.10 | 1,119.90 | 1,122.18 | -3.10 | 13,024.39 | 463,456 | 4.63 | 195,542 | 6.20 | 21.94 | 1.84 |
| 23 | 21-Apr | 1,080.00 | 1,167.90 | 1,050.90 | 1,155.70 | 1,130.86 | 9.26 | 13,440.74 | 1,221,658 | 12.20 | 405,396 | 12.86 | 45.84 | 3.82 |
| 24 | 17-Apr | 1,030.00 | 1,096.00 | 1,029.00 | 1,057.80 | 1,069.55 | 2.37 | 12,302.17 | 511,917 | 5.11 | 179,163 | 5.68 | 19.16 | 1.69 |
| 25 | 16-Apr | 1,021.00 | 1,036.90 | 1,018.00 | 1,033.30 | 1,031.22 | 0.89 | 12,017.23 | 116,513 | 1.16 | 54,409 | 1.73 | 5.61 | 0.51 |
| 26 | 15-Apr | 1,029.90 | 1,037.50 | 1,012.70 | 1,024.20 | 1,025.09 | 3.67 | 11,911.40 | 221,647 | 2.21 | 112,875 | 3.58 | 11.57 | 1.06 |
| 27 | 11-Apr | 954.90 | 992.80 | 942.75 | 987.95 | 973.45 | 7.56 | 11,489.82 | 585,746 | 5.85 | 168,874 | 5.36 | 16.44 | 1.59 |
| 28 | 09-Apr | 933.00 | 934.40 | 912.40 | 918.55 | 921.62 | -1.52 | 10,682.70 | 159,898 | 1.60 | 55,566 | 1.76 | 5.12 | 0.52 |
| 29 | 08-Apr | 957.00 | 976.00 | 929.05 | 932.75 | 940.12 | 0.25 | 10,847.84 | 152,250 | 1.52 | 64,860 | 2.06 | 6.10 | 0.61 |
| 30 | 07-Apr | 785.15 | 939.00 | 785.15 | 930.40 | 911.88 | -5.20 | 10,820.51 | 307,006 | 3.07 | 120,592 | 3.82 | 11.00 | 1.14 |
| 31 | 04-Apr | 1,001.20 | 1,018.65 | 967.15 | 981.40 | 989.79 | -3.40 | 11,413.64 | 297,051 | 2.97 | 153,938 | 4.88 | 15.24 | 1.45 |
| 32 | 03-Apr | 1,015.00 | 1,035.90 | 1,009.95 | 1,015.95 | 1,021.69 | -0.89 | 11,815.46 | 124,410 | 1.24 | 63,049 | 2.00 | 6.44 | 0.59 |
| 33 | 02-Apr | 1,020.00 | 1,028.65 | 999.00 | 1,025.05 | 1,017.94 | 0.08 | 11,921.29 | 152,041 | 1.52 | 64,864 | 2.06 | 6.60 | 0.61 |
| 34 | 01-Apr | 1,003.20 | 1,042.45 | 999.00 | 1,024.25 | 1,025.40 | 2.10 | 11,911.98 | 225,173 | 2.25 | 81,496 | 2.58 | 8.36 | 0.77 |
| 35 | 28-Mar | 1,020.00 | 1,048.10 | 1,000.00 | 1,003.20 | 1,024.99 | -1.25 | 11,667.17 | 202,816 | 2.03 | 98,862 | 3.14 | 10.13 | 0.93 |
| 36 | 27-Mar | 1,009.00 | 1,033.00 | 991.10 | 1,015.95 | 1,012.05 | 1.00 | 11,815.46 | 242,136 | 2.42 | 99,855 | 3.17 | 10.11 | 0.94 |
| 37 | 26-Mar | 1,040.00 | 1,049.90 | 993.40 | 1,005.90 | 1,015.08 | -0.46 | 11,698.57 | 342,705 | 3.42 | 100,631 | 3.19 | 10.21 | 0.95 |
| 38 | 25-Mar | 1,066.95 | 1,072.60 | 1,001.15 | 1,010.50 | 1,021.76 | -4.00 | 11,752.07 | 300,881 | 3.01 | 138,324 | 4.39 | 14.13 | 1.30 |
| 39 | 24-Mar | 1,052.95 | 1,096.00 | 1,042.15 | 1,052.55 | 1,066.32 | 1.74 | 12,241.11 | 598,647 | 5.98 | 222,601 | 7.06 | 23.74 | 2.10 |
| 40 | 21-Mar | 1,018.25 | 1,048.00 | 1,004.00 | 1,034.50 | 1,020.38 | 2.96 | 12,031.19 | 356,305 | 3.56 | 165,986 | 5.26 | 16.94 | 1.56 |
| 41 | 20-Mar | 1,020.00 | 1,032.30 | 983.10 | 1,004.75 | 1,002.16 | -2.67 | 11,685.20 | 449,111 | 4.49 | 185,194 | 5.87 | 18.56 | 1.75 |
| 42 | 19-Mar | 944.95 | 1,087.45 | 944.95 | 1,032.35 | 1,026.70 | 10.92 | 12,006.19 | 2,034,257 | 20.32 | 325,361 | 10.32 | 33.40 | 3.07 |
| 43 | 18-Mar | 926.00 | 955.00 | 920.00 | 930.75 | 940.85 | 1.03 | 10,824.58 | 303,769 | 3.03 | 155,361 | 4.93 | 14.62 | 1.46 |
| 44 | 17-Mar | 900.00 | 944.00 | 886.50 | 921.25 | 923.11 | 2.29 | 10,714.10 | 263,295 | 2.63 | 101,871 | 3.23 | 9.40 | 0.96 |
| 45 | 13-Mar | 904.00 | 919.00 | 890.00 | 900.60 | 902.83 | -0.60 | 10,473.94 | 255,987 | 2.56 | 150,360 | 4.77 | 13.57 | 1.42 |
| 46 | 12-Mar | 914.00 | 935.55 | 885.10 | 906.05 | 904.84 | -1.11 | 10,537.32 | 198,863 | 1.99 | 100,116 | 3.18 | 9.06 | 0.94 |
| 47 | 11-Mar | 892.00 | 922.00 | 865.65 | 916.25 | 894.04 | 1.59 | 10,655.95 | 364,103 | 3.64 | 172,948 | 5.49 | 15.46 | 1.63 |
| 48 | 10-Mar | 956.55 | 969.00 | 892.00 | 901.90 | 920.20 | -5.71 | 10,489.06 | 268,403 | 2.68 | 148,076 | 4.70 | 13.63 | 1.40 |
| 49 | 07-Mar | 957.00 | 994.75 | 945.80 | 956.55 | 967.97 | -0.44 | 11,124.64 | 316,638 | 3.16 | 149,686 | 4.75 | 14.49 | 1.41 |
| 50 | 06-Mar | 975.00 | 985.95 | 942.00 | 960.80 | 959.35 | 0.19 | 11,174.06 | 284,131 | 2.84 | 137,092 | 4.35 | 13.15 | 1.29 |
| 51 | 05-Mar | 937.45 | 973.30 | 935.00 | 958.95 | 954.48 | 2.29 | 11,152.55 | 218,504 | 2.18 | 100,151 | 3.18 | 9.56 | 0.94 |
| 52 | 04-Mar | 922.00 | 963.50 | 909.00 | 937.45 | 940.69 | 1.07 | 10,902.50 | 216,269 | 2.16 | 92,032 | 2.92 | 8.66 | 0.87 |
| 53 | 03-Mar | 974.40 | 979.90 | 907.00 | 927.50 | 928.78 | -4.78 | 10,786.79 | 367,593 | 3.67 | 172,965 | 5.49 | 16.06 | 1.63 |
| 54 | 28-Feb | 940.15 | 994.95 | 911.90 | 974.05 | 951.26 | 2.47 | 11,328.16 | 472,142 | 4.72 | 271,196 | 8.60 | 25.80 | 2.56 |
| 55 | 27-Feb | 966.45 | 966.45 | 916.85 | 950.60 | 936.47 | -0.49 | 11,055.44 | 183,417 | 1.83 | 99,682 | 3.16 | 9.33 | 0.94 |
| 56 | 25-Feb | 986.60 | 1,004.80 | 950.10 | 955.25 | 969.25 | -3.17 | 11,109.52 | 192,339 | 1.92 | 83,604 | 2.65 | 8.10 | 0.79 |
| 57 | 24-Feb | 998.05 | 1,004.20 | 962.00 | 986.55 | 984.12 | -1.38 | 11,473.53 | 177,481 | 1.77 | 80,957 | 2.57 | 7.97 | 0.76 |
| 58 | 21-Feb | 996.85 | 1,032.50 | 986.35 | 1,000.40 | 1,003.50 | 0.38 | 11,634.61 | 190,867 | 1.91 | 74,901 | 2.38 | 7.52 | 0.71 |
| 59 | 20-Feb | 1,001.00 | 1,033.85 | 981.55 | 996.60 | 1,006.84 | 0.87 | 11,590.42 | 321,032 | 3.21 | 124,772 | 3.96 | 12.56 | 1.18 |
| 60 | 19-Feb | 904.00 | 1,020.00 | 892.55 | 988.00 | 971.99 | 9.05 | 11,490.00 | 706,193 | 7.05 | 163,641 | 5.19 | 15.91 | 1.54 |
| 61 | 18-Feb | 879.05 | 912.20 | 853.30 | 906.00 | 896.41 | -1.48 | 10,536.00 | 850,932 | 8.50 | 440,680 | 13.98 | 39.50 | 4.15 |
| 62 | 17-Feb | 929.15 | 934.00 | 893.05 | 919.60 | 914.20 | -0.73 | 10,694.91 | 266,027 | 2.66 | 83,483 | 2.65 | 7.63 | 0.79 |
| 63 | 14-Feb | 973.15 | 984.45 | 914.95 | 926.40 | 928.13 | -4.33 | 10,773.99 | 300,981 | 3.01 | 155,862 | 4.94 | 14.47 | 1.47 |
| 64 | 13-Feb | 979.95 | 1,009.55 | 962.00 | 968.35 | 979.37 | 0.13 | 11,261.87 | 234,055 | 2.34 | 105,497 | 3.35 | 10.33 | 0.99 |
| 65 | 12-Feb | 1,004.00 | 1,015.95 | 946.45 | 967.10 | 972.44 | -2.48 | 11,247.33 | 824,097 | 8.23 | 397,225 | 12.60 | 38.63 | 3.75 |
| 66 | 11-Feb | 1,043.85 | 1,044.70 | 976.90 | 991.65 | 996.00 | -4.62 | 11,532.85 | 381,236 | 3.81 | 204,335 | 6.48 | 20.00 | 1.93 |
| 67 | 10-Feb | 1,097.00 | 1,097.00 | 1,025.20 | 1,039.70 | 1,036.83 | -4.43 | 12,091.67 | 762,915 | 7.62 | 602,252 | 19.10 | 62.44 | 5.68 |
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