| 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: -; Drift%: - |
| Industry: Construction | Face Value: 2 | Low52 Price: 791.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 116,299,574 | Low52 Date: 15-Apr-2024 | SHP: 56.92 / 9.92 / 24.03 / 9.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.32 | ||||
| High/Low Price | Quarter: 1,720.0 / 853.3 | Month: 1,096.0 / 865.65 | Week: 1,096.0 / 991.1 | Day: 1,035.9 / 1,009.95 | Float67: 1.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,001.20 | 1,018.65 | 967.15 | 981.40 | 989.79 | -3.40 | 11,413.64 | 297,051 | 2.39 | 153,938 | 2.44 | 15.24 | 1.45 |
| 2 | 03-Apr | 1,015.00 | 1,035.90 | 1,009.95 | 1,015.95 | 1,021.69 | -0.89 | 11,815.46 | 124,410 | 1.00 | 63,049 | 1.00 | 6.44 | 0.59 |
| 3 | 02-Apr | 1,020.00 | 1,028.65 | 999.00 | 1,025.05 | 1,017.94 | 0.08 | 11,921.29 | 152,041 | 1.22 | 64,864 | 1.03 | 6.60 | 0.61 |
| 4 | 01-Apr | 1,003.20 | 1,042.45 | 999.00 | 1,024.25 | 1,025.40 | 2.10 | 11,911.98 | 225,173 | 1.81 | 81,496 | 1.29 | 8.36 | 0.77 |
| 5 | 28-Mar | 1,020.00 | 1,048.10 | 1,000.00 | 1,003.20 | 1,024.99 | -1.25 | 11,667.17 | 202,816 | 1.63 | 98,862 | 1.57 | 10.13 | 0.93 |
| 6 | 27-Mar | 1,009.00 | 1,033.00 | 991.10 | 1,015.95 | 1,012.05 | 1.00 | 11,815.46 | 242,136 | 1.95 | 99,855 | 1.58 | 10.11 | 0.94 |
| 7 | 26-Mar | 1,040.00 | 1,049.90 | 993.40 | 1,005.90 | 1,015.08 | -0.46 | 11,698.57 | 342,705 | 2.75 | 100,631 | 1.60 | 10.21 | 0.95 |
| 8 | 25-Mar | 1,066.95 | 1,072.60 | 1,001.15 | 1,010.50 | 1,021.76 | -4.00 | 11,752.07 | 300,881 | 2.42 | 138,324 | 2.19 | 14.13 | 1.30 |
| 9 | 24-Mar | 1,052.95 | 1,096.00 | 1,042.15 | 1,052.55 | 1,066.32 | 1.74 | 12,241.11 | 598,647 | 4.81 | 222,601 | 3.53 | 23.74 | 2.10 |
| 10 | 21-Mar | 1,018.25 | 1,048.00 | 1,004.00 | 1,034.50 | 1,020.38 | 2.96 | 12,031.19 | 356,305 | 2.86 | 165,986 | 2.63 | 16.94 | 1.56 |
| 11 | 20-Mar | 1,020.00 | 1,032.30 | 983.10 | 1,004.75 | 1,002.16 | -2.67 | 11,685.20 | 449,111 | 3.61 | 185,194 | 2.94 | 18.56 | 1.75 |
| 12 | 19-Mar | 944.95 | 1,087.45 | 944.95 | 1,032.35 | 1,026.70 | 10.92 | 12,006.19 | 2,034,257 | 16.35 | 325,361 | 5.16 | 33.40 | 3.07 |
| 13 | 18-Mar | 926.00 | 955.00 | 920.00 | 930.75 | 940.85 | 1.03 | 10,824.58 | 303,769 | 2.44 | 155,361 | 2.46 | 14.62 | 1.46 |
| 14 | 17-Mar | 900.00 | 944.00 | 886.50 | 921.25 | 923.11 | 2.29 | 10,714.10 | 263,295 | 2.12 | 101,871 | 1.62 | 9.40 | 0.96 |
| 15 | 13-Mar | 904.00 | 919.00 | 890.00 | 900.60 | 902.83 | -0.60 | 10,473.94 | 255,987 | 2.06 | 150,360 | 2.38 | 13.57 | 1.42 |
| 16 | 12-Mar | 914.00 | 935.55 | 885.10 | 906.05 | 904.84 | -1.11 | 10,537.32 | 198,863 | 1.60 | 100,116 | 1.59 | 9.06 | 0.94 |
| 17 | 11-Mar | 892.00 | 922.00 | 865.65 | 916.25 | 894.04 | 1.59 | 10,655.95 | 364,103 | 2.93 | 172,948 | 2.74 | 15.46 | 1.63 |
| 18 | 10-Mar | 956.55 | 969.00 | 892.00 | 901.90 | 920.20 | -5.71 | 10,489.06 | 268,403 | 2.16 | 148,076 | 2.35 | 13.63 | 1.40 |
| 19 | 07-Mar | 957.00 | 994.75 | 945.80 | 956.55 | 967.97 | -0.44 | 11,124.64 | 316,638 | 2.55 | 149,686 | 2.37 | 14.49 | 1.41 |
| 20 | 06-Mar | 975.00 | 985.95 | 942.00 | 960.80 | 959.35 | 0.19 | 11,174.06 | 284,131 | 2.28 | 137,092 | 2.17 | 13.15 | 1.29 |
| 21 | 05-Mar | 937.45 | 973.30 | 935.00 | 958.95 | 954.48 | 2.29 | 11,152.55 | 218,504 | 1.76 | 100,151 | 1.59 | 9.56 | 0.94 |
| 22 | 04-Mar | 922.00 | 963.50 | 909.00 | 937.45 | 940.69 | 1.07 | 10,902.50 | 216,269 | 1.74 | 92,032 | 1.46 | 8.66 | 0.87 |
| 23 | 03-Mar | 974.40 | 979.90 | 907.00 | 927.50 | 928.78 | -4.78 | 10,786.79 | 367,593 | 2.95 | 172,965 | 2.74 | 16.06 | 1.63 |
| 24 | 28-Feb | 940.15 | 994.95 | 911.90 | 974.05 | 951.26 | 2.47 | 11,328.16 | 472,142 | 3.80 | 271,196 | 4.30 | 25.80 | 2.56 |
| 25 | 27-Feb | 966.45 | 966.45 | 916.85 | 950.60 | 936.47 | -0.49 | 11,055.44 | 183,417 | 1.47 | 99,682 | 1.58 | 9.33 | 0.94 |
| 26 | 25-Feb | 986.60 | 1,004.80 | 950.10 | 955.25 | 969.25 | -3.17 | 11,109.52 | 192,339 | 1.55 | 83,604 | 1.33 | 8.10 | 0.79 |
| 27 | 24-Feb | 998.05 | 1,004.20 | 962.00 | 986.55 | 984.12 | -1.38 | 11,473.53 | 177,481 | 1.43 | 80,957 | 1.28 | 7.97 | 0.76 |
| 28 | 21-Feb | 996.85 | 1,032.50 | 986.35 | 1,000.40 | 1,003.50 | 0.38 | 11,634.61 | 190,867 | 1.53 | 74,901 | 1.19 | 7.52 | 0.71 |
| 29 | 20-Feb | 1,001.00 | 1,033.85 | 981.55 | 996.60 | 1,006.84 | 0.87 | 11,590.42 | 321,032 | 2.58 | 124,772 | 1.98 | 12.56 | 1.18 |
| 30 | 19-Feb | 904.00 | 1,020.00 | 892.55 | 988.00 | 971.99 | 9.05 | 11,490.00 | 706,193 | 5.68 | 163,641 | 2.60 | 15.91 | 1.54 |
| 31 | 18-Feb | 879.05 | 912.20 | 853.30 | 906.00 | 896.41 | -1.48 | 10,536.00 | 850,932 | 6.84 | 440,680 | 6.99 | 39.50 | 4.15 |
| 32 | 17-Feb | 929.15 | 934.00 | 893.05 | 919.60 | 914.20 | -0.73 | 10,694.91 | 266,027 | 2.14 | 83,483 | 1.32 | 7.63 | 0.79 |
| 33 | 14-Feb | 973.15 | 984.45 | 914.95 | 926.40 | 928.13 | -4.33 | 10,773.99 | 300,981 | 2.42 | 155,862 | 2.47 | 14.47 | 1.47 |
| 34 | 13-Feb | 979.95 | 1,009.55 | 962.00 | 968.35 | 979.37 | 0.13 | 11,261.87 | 234,055 | 1.88 | 105,497 | 1.67 | 10.33 | 0.99 |
| 35 | 12-Feb | 1,004.00 | 1,015.95 | 946.45 | 967.10 | 972.44 | -2.48 | 11,247.33 | 824,097 | 6.62 | 397,225 | 6.30 | 38.63 | 3.75 |
| 36 | 11-Feb | 1,043.85 | 1,044.70 | 976.90 | 991.65 | 996.00 | -4.62 | 11,532.85 | 381,236 | 3.06 | 204,335 | 3.24 | 20.00 | 1.93 |
| 37 | 10-Feb | 1,097.00 | 1,097.00 | 1,025.20 | 1,039.70 | 1,036.83 | -4.43 | 12,091.67 | 762,915 | 6.13 | 602,252 | 9.55 | 62.44 | 5.68 |
| 38 | 07-Feb | 1,118.00 | 1,125.65 | 1,074.90 | 1,087.85 | 1,100.43 | -1.89 | 12,651.65 | 261,186 | 2.10 | 150,687 | 2.39 | 16.58 | 1.42 |
| 39 | 06-Feb | 1,111.85 | 1,123.35 | 1,089.25 | 1,108.75 | 1,103.71 | -0.03 | 12,894.72 | 253,451 | 2.04 | 178,216 | 2.83 | 19.67 | 1.68 |
| 40 | 05-Feb | 1,085.30 | 1,138.00 | 1,075.05 | 1,109.05 | 1,112.93 | 0.14 | 12,898.20 | 658,156 | 5.29 | 386,291 | 6.13 | 42.99 | 3.64 |
| 41 | 04-Feb | 1,020.00 | 1,126.50 | 1,002.90 | 1,107.45 | 1,085.45 | 11.67 | 12,879.60 | 1,759,830 | 14.15 | 279,051 | 4.43 | 30.29 | 2.63 |
| 42 | 03-Feb | 1,023.30 | 1,035.35 | 985.05 | 991.75 | 995.86 | -4.92 | 11,534.01 | 695,856 | 5.59 | 469,252 | 7.44 | 46.73 | 4.42 |
| 43 | 01-Feb | 1,084.00 | 1,113.00 | 1,026.05 | 1,043.05 | 1,063.29 | -3.22 | 12,130.63 | 151,217 | 1.22 | 55,104 | 0.87 | 5.86 | 0.52 |
| 44 | 31-Jan | 1,074.40 | 1,086.50 | 1,049.05 | 1,077.75 | 1,068.69 | 0.56 | 12,534.19 | 195,512 | 1.57 | 89,051 | 1.41 | 9.52 | 0.84 |
| 45 | 30-Jan | 1,061.05 | 1,087.90 | 957.60 | 1,071.80 | 1,036.51 | -2.14 | 12,464.99 | 924,570 | 7.43 | 349,109 | 5.54 | 36.19 | 3.29 |
| 46 | 29-Jan | 1,040.75 | 1,118.95 | 1,030.00 | 1,095.25 | 1,074.96 | 6.24 | 12,737.71 | 288,743 | 2.32 | 106,354 | 1.69 | 11.43 | 1.00 |
| 47 | 28-Jan | 1,081.90 | 1,087.55 | 979.00 | 1,030.95 | 1,022.85 | -4.71 | 11,989.90 | 573,449 | 4.61 | 240,639 | 3.82 | 24.61 | 2.27 |
| 48 | 27-Jan | 1,098.00 | 1,107.95 | 1,045.00 | 1,081.90 | 1,074.97 | -2.54 | 12,582.45 | 403,904 | 3.25 | 176,126 | 2.79 | 18.93 | 1.66 |
| 49 | 24-Jan | 1,198.25 | 1,210.00 | 1,097.10 | 1,110.05 | 1,132.99 | -7.36 | 12,909.83 | 582,628 | 4.68 | 269,968 | 4.28 | 30.59 | 2.55 |
| 50 | 23-Jan | 1,195.00 | 1,240.00 | 1,183.55 | 1,198.25 | 1,210.15 | -0.18 | 13,935.60 | 207,196 | 1.67 | 98,310 | 1.56 | 11.90 | 0.93 |
| 51 | 22-Jan | 1,277.00 | 1,285.00 | 1,190.00 | 1,200.35 | 1,215.91 | -6.39 | 13,960.02 | 285,813 | 2.30 | 137,561 | 2.18 | 16.73 | 1.30 |
| 52 | 21-Jan | 1,322.75 | 1,325.15 | 1,270.00 | 1,277.05 | 1,291.57 | -3.77 | 14,852.04 | 69,104 | 0.56 | 29,820 | 0.47 | 3.85 | 0.28 |
| 53 | 20-Jan | 1,272.75 | 1,338.00 | 1,246.35 | 1,325.15 | 1,294.33 | 2.76 | 15,411.44 | 205,834 | 1.65 | 63,144 | 1.00 | 8.17 | 0.60 |
| 54 | 17-Jan | 1,314.20 | 1,319.00 | 1,280.10 | 1,288.55 | 1,292.89 | -2.16 | 14,985.78 | 93,169 | 0.75 | 45,038 | 0.71 | 5.82 | 0.42 |
| 55 | 16-Jan | 1,277.10 | 1,355.00 | 1,250.70 | 1,316.35 | 1,323.43 | 3.98 | 15,309.09 | 225,743 | 1.81 | 76,223 | 1.21 | 10.09 | 0.72 |
| 56 | 15-Jan | 1,314.05 | 1,327.15 | 1,254.35 | 1,263.90 | 1,282.60 | -3.97 | 14,699.10 | 269,837 | 2.17 | 145,070 | 2.30 | 18.61 | 1.37 |
| 57 | 14-Jan | 1,345.40 | 1,345.40 | 1,295.40 | 1,314.05 | 1,315.93 | 1.37 | 15,282.35 | 240,510 | 1.93 | 114,150 | 1.81 | 15.02 | 1.08 |
| 58 | 13-Jan | 1,320.00 | 1,419.85 | 1,285.00 | 1,296.10 | 1,338.65 | -7.94 | 15,073.59 | 408,696 | 3.29 | 196,114 | 3.11 | 26.25 | 1.85 |
| 59 | 10-Jan | 1,450.00 | 1,456.00 | 1,391.80 | 1,399.05 | 1,415.70 | -6.19 | 16,270.89 | 317,879 | 2.56 | 125,447 | 1.99 | 17.76 | 1.18 |
| 60 | 09-Jan | 1,529.00 | 1,550.50 | 1,472.65 | 1,485.70 | 1,496.69 | -2.94 | 17,278.63 | 84,815 | 0.68 | 39,480 | 0.63 | 5.91 | 0.37 |
| 61 | 08-Jan | 1,587.05 | 1,588.45 | 1,515.00 | 1,529.35 | 1,539.12 | -3.56 | 17,786.28 | 101,692 | 0.82 | 53,250 | 0.84 | 8.20 | 0.50 |
| 62 | 07-Jan | 1,600.00 | 1,612.00 | 1,551.00 | 1,583.85 | 1,586.53 | 2.73 | 18,420.11 | 204,849 | 1.65 | 85,292 | 1.35 | 13.53 | 0.80 |
| 63 | 06-Jan | 1,657.30 | 1,657.30 | 1,533.60 | 1,540.60 | 1,574.49 | -6.50 | 17,917.11 | 192,752 | 1.55 | 93,142 | 1.48 | 14.67 | 0.88 |
| 64 | 03-Jan | 1,704.90 | 1,705.00 | 1,625.80 | 1,640.70 | 1,652.98 | -3.09 | 19,081.27 | 138,569 | 1.11 | 69,622 | 1.10 | 11.51 | 0.66 |
| 65 | 02-Jan | 1,687.40 | 1,705.00 | 1,668.00 | 1,691.40 | 1,686.71 | 0.07 | 19,670.91 | 141,272 | 1.14 | 65,415 | 1.04 | 11.03 | 0.62 |
| 66 | 01-Jan | 1,581.85 | 1,720.00 | 1,562.40 | 1,690.15 | 1,678.07 | 7.07 | 19,656.37 | 660,930 | 5.31 | 149,739 | 2.37 | 25.13 | 1.41 |
| 67 | 31-Dec | 1,589.95 | 1,593.75 | 1,547.15 | 1,570.70 | 1,565.55 | -0.90 | 18,267.17 | 72,603 | 0.58 | 34,628 | 0.55 | 5.42 | 0.33 |
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