| Macro-sector: Industrials | Band: 5 | High52 Price: 774.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 123.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 11,999,600 | Low52 Date: | SHP: 64.34 / 0.23 / 0.0 / 35.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 618.0 / 277.25 | Month: 354.65 / 277.25 | Week: 344.85 / 315.5 | Day: 321.65 / 321.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 321.65 | 321.65 | 321.65 | 321.65 | 321.65 | 2.00 | 385.97 | 1,000 | 1.00 | 1,000 | 1.00 | 0.03 | 0.02 |
| 2 | 02-Apr | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | 1.99 | 378.41 | 8,400 | 8.39 | 8,400 | 8.39 | 0.26 | 0.20 |
| 3 | 01-Apr | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | -2.00 | 371.03 | 11,800 | 11.79 | 11,800 | 11.79 | 0.36 | 0.28 |
| 4 | 28-Mar | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -1.99 | 378.59 | 34,200 | 34.17 | 30,000 | 29.97 | 0.95 | 0.71 |
| 5 | 27-Mar | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | -1.99 | 386.27 | 18,200 | 18.18 | 18,200 | 18.18 | 0.59 | 0.43 |
| 6 | 26-Mar | 328.45 | 328.45 | 328.45 | 328.45 | 328.45 | -2.00 | 394.13 | 3,200 | 3.20 | 3,200 | 3.20 | 0.11 | 0.08 |
| 7 | 25-Mar | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | -1.99 | 402.17 | 7,400 | 7.39 | 7,400 | 7.39 | 0.25 | 0.17 |
| 8 | 24-Mar | 344.25 | 344.85 | 331.05 | 341.95 | 344.19 | 4.11 | 410.33 | 79,800 | 79.72 | 76,200 | 76.12 | 2.62 | 1.79 |
| 9 | 21-Mar | 319.95 | 328.45 | 315.40 | 328.45 | 326.89 | 4.99 | 394.13 | 29,800 | 29.77 | 28,400 | 28.37 | 0.93 | 0.67 |
| 10 | 20-Mar | 324.90 | 328.80 | 305.00 | 312.85 | 317.49 | -1.57 | 375.41 | 46,800 | 46.75 | 42,400 | 42.36 | 1.35 | 1.00 |
| 11 | 19-Mar | 298.90 | 318.05 | 288.30 | 317.85 | 313.88 | 4.92 | 381.41 | 63,000 | 62.94 | 53,000 | 52.95 | 1.66 | 1.25 |
| 12 | 18-Mar | 294.00 | 306.40 | 277.25 | 302.95 | 289.58 | 3.80 | 363.53 | 92,400 | 92.31 | 80,600 | 80.52 | 2.33 | 1.90 |
| 13 | 17-Mar | 293.90 | 293.90 | 286.00 | 291.85 | 293.55 | 4.25 | 350.21 | 118,200 | 118.08 | 103,600 | 103.50 | 3.04 | 2.44 |
| 14 | 13-Mar | 295.30 | 298.00 | 278.90 | 279.95 | 285.56 | -4.63 | 335.93 | 47,200 | 47.15 | 41,800 | 41.76 | 1.19 | 0.98 |
| 15 | 12-Mar | 307.55 | 314.90 | 292.20 | 293.55 | 301.83 | -4.55 | 352.25 | 48,400 | 48.35 | 44,600 | 44.56 | 1.35 | 1.05 |
| 16 | 11-Mar | 305.00 | 314.25 | 303.45 | 307.55 | 307.10 | -3.71 | 369.05 | 50,800 | 50.75 | 47,600 | 47.55 | 1.46 | 1.12 |
| 17 | 10-Mar | 340.00 | 340.00 | 319.10 | 319.40 | 322.54 | -4.91 | 383.27 | 50,200 | 50.15 | 45,800 | 45.75 | 1.48 | 1.08 |
| 18 | 07-Mar | 354.65 | 354.65 | 326.30 | 335.90 | 339.42 | -0.56 | 403.07 | 51,200 | 51.15 | 47,400 | 47.35 | 1.61 | 1.11 |
| 19 | 06-Mar | 337.80 | 337.80 | 336.00 | 337.80 | 337.72 | 4.99 | 405.35 | 19,600 | 19.58 | 18,800 | 18.78 | 0.63 | 0.44 |
| 20 | 05-Mar | 317.45 | 321.75 | 312.20 | 321.75 | 320.72 | 4.99 | 386.09 | 37,800 | 37.76 | 37,600 | 37.56 | 1.21 | 0.88 |
| 21 | 04-Mar | 304.60 | 328.70 | 303.75 | 306.45 | 310.05 | -4.14 | 367.73 | 64,800 | 64.74 | 58,400 | 58.34 | 1.81 | 1.37 |
| 22 | 03-Mar | 318.95 | 337.35 | 312.55 | 319.70 | 315.39 | -2.83 | 383.63 | 49,000 | 48.95 | 44,200 | 44.16 | 1.39 | 1.04 |
| 23 | 28-Feb | 346.00 | 346.00 | 329.00 | 329.00 | 330.57 | -5.00 | 394.00 | 33,400 | 33.37 | 30,600 | 30.57 | 1.01 | 0.72 |
| 24 | 27-Feb | 367.05 | 369.50 | 342.40 | 346.30 | 351.27 | -3.91 | 415.55 | 55,000 | 54.95 | 46,000 | 45.95 | 1.62 | 1.08 |
| 25 | 25-Feb | 357.00 | 364.85 | 335.10 | 360.40 | 353.11 | 3.71 | 432.47 | 53,000 | 52.95 | 42,200 | 42.16 | 1.49 | 0.99 |
| 26 | 24-Feb | 360.00 | 360.00 | 345.80 | 347.50 | 350.41 | -4.53 | 416.99 | 33,200 | 33.17 | 29,000 | 28.97 | 1.02 | 0.68 |
| 27 | 21-Feb | 350.00 | 364.15 | 350.00 | 364.00 | 362.80 | 4.94 | 436.00 | 44,800 | 44.76 | 40,000 | 39.96 | 1.45 | 0.94 |
| 28 | 20-Feb | 330.35 | 346.85 | 314.00 | 346.85 | 334.52 | 4.99 | 416.21 | 35,000 | 34.97 | 29,400 | 29.37 | 0.98 | 0.69 |
| 29 | 19-Feb | 313.50 | 344.90 | 313.50 | 330.35 | 330.08 | 0.50 | 396.41 | 60,000 | 59.94 | 51,600 | 51.55 | 1.70 | 1.21 |
| 30 | 18-Feb | 329.05 | 335.00 | 328.70 | 328.70 | 328.93 | -5.00 | 394.43 | 46,400 | 46.35 | 44,400 | 44.36 | 1.46 | 1.04 |
| 31 | 17-Feb | 364.20 | 364.20 | 346.00 | 346.00 | 346.15 | -5.00 | 415.00 | 27,800 | 27.77 | 27,800 | 27.77 | 0.96 | 0.65 |
| 32 | 14-Feb | 386.00 | 386.00 | 363.85 | 364.20 | 367.73 | -4.91 | 437.03 | 52,400 | 52.35 | 49,000 | 48.95 | 1.80 | 1.15 |
| 33 | 13-Feb | 386.40 | 400.00 | 371.00 | 383.00 | 390.44 | 0.24 | 459.00 | 32,800 | 32.77 | 28,200 | 28.17 | 1.10 | 0.66 |
| 34 | 12-Feb | 369.30 | 393.10 | 368.45 | 382.10 | 376.19 | -1.47 | 458.50 | 73,400 | 73.33 | 63,600 | 63.54 | 2.39 | 1.50 |
| 35 | 11-Feb | 400.00 | 406.95 | 387.80 | 387.80 | 388.52 | -5.00 | 465.34 | 63,400 | 63.34 | 50,800 | 50.75 | 1.97 | 1.19 |
| 36 | 10-Feb | 401.90 | 415.00 | 386.00 | 408.20 | 399.51 | 1.57 | 489.82 | 78,200 | 78.12 | 71,000 | 70.93 | 2.84 | 1.67 |
| 37 | 07-Feb | 409.00 | 419.00 | 395.00 | 401.90 | 406.45 | -1.96 | 482.26 | 63,200 | 63.14 | 51,000 | 50.95 | 2.07 | 1.20 |
| 38 | 06-Feb | 426.00 | 426.00 | 392.00 | 409.95 | 412.71 | -0.21 | 491.92 | 66,200 | 66.13 | 57,200 | 57.14 | 2.36 | 1.35 |
| 39 | 05-Feb | 408.85 | 415.00 | 396.00 | 410.80 | 404.83 | 0.48 | 492.94 | 53,200 | 53.15 | 48,000 | 47.95 | 1.94 | 1.13 |
| 40 | 04-Feb | 430.25 | 430.25 | 408.75 | 408.85 | 413.23 | -4.97 | 490.60 | 90,000 | 89.91 | 85,200 | 85.11 | 3.52 | 2.00 |
| 41 | 03-Feb | 441.00 | 444.00 | 430.25 | 430.25 | 431.19 | -5.00 | 516.28 | 45,400 | 45.35 | 45,200 | 45.15 | 1.95 | 1.06 |
| 42 | 01-Feb | 454.50 | 473.50 | 433.00 | 452.90 | 451.33 | -0.35 | 543.46 | 27,600 | 27.57 | 24,600 | 24.58 | 1.11 | 0.58 |
| 43 | 31-Jan | 487.95 | 487.95 | 452.65 | 454.50 | 456.82 | -4.61 | 545.38 | 65,000 | 64.94 | 59,000 | 58.94 | 2.70 | 1.39 |
| 44 | 30-Jan | 479.55 | 479.55 | 460.00 | 476.45 | 477.63 | 4.31 | 571.72 | 55,200 | 55.14 | 49,400 | 49.35 | 2.36 | 1.16 |
| 45 | 29-Jan | 444.00 | 456.85 | 435.00 | 456.75 | 453.78 | 4.98 | 548.08 | 68,200 | 68.13 | 65,200 | 65.13 | 2.96 | 1.53 |
| 46 | 28-Jan | 429.35 | 465.50 | 429.35 | 435.10 | 432.33 | -3.73 | 522.10 | 88,400 | 88.31 | 85,600 | 85.51 | 3.70 | 2.01 |
| 47 | 27-Jan | 470.00 | 470.00 | 451.95 | 451.95 | 453.78 | -4.99 | 542.32 | 37,400 | 37.36 | 35,800 | 35.76 | 1.62 | 0.84 |
| 48 | 24-Jan | 495.00 | 509.90 | 471.65 | 475.70 | 478.53 | -4.18 | 570.82 | 33,800 | 33.77 | 29,200 | 29.17 | 1.40 | 0.69 |
| 49 | 23-Jan | 501.30 | 515.00 | 492.85 | 496.45 | 494.62 | -4.49 | 595.72 | 66,400 | 66.33 | 61,400 | 61.34 | 3.04 | 1.44 |
| 50 | 22-Jan | 546.05 | 550.00 | 518.75 | 518.75 | 524.30 | -5.26 | 622.48 | 51,200 | 51.15 | 48,000 | 47.95 | 2.52 | 1.13 |
| 51 | 21-Jan | 560.00 | 560.05 | 536.10 | 546.05 | 547.19 | -3.05 | 655.24 | 23,000 | 22.98 | 20,600 | 20.58 | 1.13 | 0.48 |
| 52 | 20-Jan | 580.00 | 594.85 | 556.25 | 562.70 | 572.48 | -1.70 | 675.22 | 26,800 | 26.77 | 25,000 | 24.98 | 1.43 | 0.59 |
| 53 | 17-Jan | 537.00 | 572.45 | 530.00 | 572.25 | 561.18 | 4.73 | 686.68 | 35,400 | 35.36 | 33,000 | 32.97 | 1.85 | 0.78 |
| 54 | 16-Jan | 560.00 | 560.00 | 531.80 | 545.20 | 540.62 | -2.67 | 654.22 | 42,400 | 42.36 | 37,000 | 36.96 | 2.00 | 0.87 |
| 55 | 15-Jan | 572.00 | 572.00 | 552.00 | 559.75 | 564.09 | 0.21 | 671.68 | 10,600 | 10.59 | 10,200 | 10.19 | 0.58 | 0.24 |
| 56 | 14-Jan | 557.70 | 561.95 | 529.85 | 558.60 | 537.59 | 0.16 | 670.30 | 37,400 | 37.36 | 34,800 | 34.77 | 1.87 | 0.82 |
| 57 | 13-Jan | 590.00 | 590.00 | 557.70 | 557.70 | 560.46 | -5.26 | 669.22 | 43,000 | 42.96 | 39,600 | 39.56 | 2.22 | 0.93 |
| 58 | 10-Jan | 582.00 | 592.85 | 555.10 | 587.05 | 572.71 | 0.96 | 704.44 | 20,200 | 20.18 | 16,800 | 16.78 | 0.96 | 0.40 |
| 59 | 09-Jan | 605.30 | 605.40 | 580.00 | 581.40 | 588.43 | -4.08 | 697.66 | 18,800 | 18.78 | 18,200 | 18.18 | 1.07 | 0.43 |
| 60 | 08-Jan | 597.90 | 612.90 | 597.00 | 605.10 | 605.48 | 1.19 | 726.10 | 39,000 | 38.96 | 37,600 | 37.56 | 2.28 | 0.88 |
| 61 | 07-Jan | 590.00 | 605.00 | 586.00 | 597.90 | 598.54 | 2.40 | 717.46 | 36,000 | 35.96 | 32,800 | 32.77 | 1.96 | 0.77 |
| 62 | 06-Jan | 597.00 | 605.00 | 579.75 | 583.55 | 587.02 | -4.58 | 700.24 | 34,200 | 34.17 | 30,800 | 30.77 | 1.81 | 0.72 |
| 63 | 03-Jan | 611.00 | 618.00 | 579.00 | 610.25 | 604.84 | 2.14 | 732.28 | 24,200 | 24.18 | 21,200 | 21.18 | 1.28 | 0.50 |
| 64 | 02-Jan | 594.00 | 607.95 | 593.00 | 597.20 | 597.48 | 1.38 | 716.62 | 16,200 | 16.18 | 15,000 | 14.99 | 0.90 | 0.35 |
| 65 | 01-Jan | 561.00 | 592.50 | 561.00 | 588.95 | 579.96 | 0.96 | 706.72 | 18,800 | 18.78 | 16,800 | 16.78 | 0.97 | 0.40 |
| 66 | 31-Dec | 596.00 | 596.00 | 569.85 | 583.30 | 576.56 | -2.83 | 699.94 | 29,600 | 29.57 | 27,000 | 26.97 | 1.56 | 0.64 |
| 67 | 30-Dec | 604.40 | 609.50 | 590.00 | 599.80 | 605.33 | 3.22 | 719.74 | 34,400 | 34.37 | 32,600 | 32.57 | 1.97 | 0.77 |
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