| Macro-sector: Industrials | Band: 5 | High52 Price: 774.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 200 | High52 Date: | Bumper: 369.0; Drift%: -34.52 |
| Industry: Construction | Face Value: 10 | Low52 Price: 123.0 | Barrier: 274.3; Drift%: 0.0 |
| Basic Industry: Civil Construction | Total Equity: 11,999,600 | Low52 Date: | SHP: 64.61 / 0.02 / 0.0 / 35.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 618.0 / 277.25 | Month: 354.65 / 277.25 | Week: 346.75 / 319.9 | Day: 274.3 / 274.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | -4.99 | 329.15 | 4,200 | 6.99 | 4,200 | 6.99 | 0.12 | 0.10 |
| 2 | 20-May | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | -5.00 | 346.43 | 6,200 | 10.32 | 6,200 | 10.32 | 0.18 | 0.15 |
| 3 | 19-May | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | -5.00 | 364.67 | 6,200 | 10.32 | 6,200 | 10.32 | 0.19 | 0.15 |
| 4 | 16-May | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | -1.99 | 383.87 | 1,800 | 3.00 | 1,800 | 3.00 | 0.06 | 0.04 |
| 5 | 15-May | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | -2.00 | 391.67 | 1,800 | 3.00 | 1,800 | 3.00 | 0.06 | 0.04 |
| 6 | 14-May | 333.05 | 333.05 | 333.05 | 333.05 | 333.05 | -2.00 | 399.65 | 1,400 | 2.33 | 1,400 | 2.33 | 0.05 | 0.03 |
| 7 | 13-May | 339.85 | 339.85 | 339.85 | 339.85 | 339.85 | -1.99 | 407.81 | 600 | 1.00 | 600 | 1.00 | 0.02 | 0.01 |
| 8 | 12-May | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | -1.99 | 416.09 | 1,800 | 3.00 | 1,800 | 3.00 | 0.06 | 0.04 |
| 9 | 09-May | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | -1.99 | 424.55 | 1,400 | 2.33 | 1,400 | 2.33 | 0.05 | 0.03 |
| 10 | 08-May | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -2.00 | 433.00 | 1,000 | 1.66 | 1,000 | 1.66 | 0.00 | 0.02 |
| 11 | 07-May | 368.35 | 368.35 | 368.35 | 368.35 | 368.35 | -2.00 | 442.01 | 1,400 | 2.33 | 1,400 | 2.33 | 0.05 | 0.03 |
| 12 | 06-May | 384.90 | 384.90 | 375.85 | 375.85 | 378.95 | -1.99 | 451.00 | 14,600 | 24.29 | 14,600 | 24.29 | 0.55 | 0.34 |
| 13 | 05-May | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 1.99 | 460.18 | 9,400 | 15.64 | 9,400 | 15.64 | 0.36 | 0.22 |
| 14 | 02-May | 376.35 | 376.35 | 369.00 | 376.00 | 376.05 | 1.90 | 451.00 | 10,200 | 16.97 | 9,800 | 16.31 | 0.37 | 0.23 |
| 15 | 30-Apr | 361.50 | 370.05 | 361.50 | 369.00 | 366.22 | 0.04 | 442.00 | 20,000 | 33.28 | 18,400 | 30.62 | 0.67 | 0.43 |
| 16 | 29-Apr | 368.85 | 368.85 | 368.85 | 368.85 | 368.85 | -1.99 | 442.61 | 8,200 | 13.64 | 8,200 | 13.64 | 0.30 | 0.19 |
| 17 | 28-Apr | 376.35 | 376.35 | 376.35 | 376.35 | 376.35 | -1.99 | 451.60 | 7,600 | 12.65 | 7,600 | 12.65 | 0.29 | 0.18 |
| 18 | 25-Apr | 399.40 | 399.40 | 383.80 | 384.00 | 393.42 | -1.94 | 460.00 | 61,600 | 102.50 | 58,800 | 97.84 | 2.31 | 1.38 |
| 19 | 24-Apr | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | 1.99 | 469.90 | 2,400 | 3.99 | 2,400 | 3.99 | 0.09 | 0.06 |
| 20 | 23-Apr | 383.95 | 383.95 | 380.00 | 383.95 | 383.49 | 1.99 | 460.72 | 5,200 | 8.65 | 5,200 | 8.65 | 0.20 | 0.12 |
| 21 | 22-Apr | 376.45 | 376.45 | 376.45 | 376.45 | 376.45 | 1.99 | 451.72 | 1,600 | 2.66 | 1,600 | 2.66 | 0.06 | 0.04 |
| 22 | 21-Apr | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | 1.99 | 442.91 | 1,800 | 3.00 | 1,800 | 3.00 | 0.07 | 0.04 |
| 23 | 17-Apr | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | 1.99 | 434.27 | 14,800 | 24.63 | 14,800 | 24.63 | 0.54 | 0.35 |
| 24 | 16-Apr | 354.85 | 354.85 | 353.10 | 354.85 | 354.78 | 2.00 | 425.81 | 5,000 | 8.32 | 5,000 | 8.32 | 0.18 | 0.12 |
| 25 | 15-Apr | 347.90 | 347.90 | 347.90 | 347.90 | 347.90 | 1.99 | 417.47 | 3,600 | 5.99 | 3,600 | 5.99 | 0.13 | 0.08 |
| 26 | 11-Apr | 341.10 | 341.10 | 341.00 | 341.10 | 341.10 | 1.99 | 409.31 | 6,400 | 10.65 | 6,400 | 10.65 | 0.22 | 0.15 |
| 27 | 09-Apr | 334.00 | 334.45 | 334.00 | 334.45 | 334.13 | 2.00 | 401.33 | 13,600 | 22.63 | 13,400 | 22.30 | 0.45 | 0.32 |
| 28 | 08-Apr | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | 1.99 | 393.47 | 4,400 | 7.32 | 4,400 | 7.32 | 0.14 | 0.10 |
| 29 | 07-Apr | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | -2.00 | 385.79 | 18,000 | 29.95 | 18,000 | 29.95 | 0.58 | 0.42 |
| 30 | 04-Apr | 328.05 | 328.05 | 328.05 | 328.05 | 328.05 | 1.99 | 393.65 | 6,000 | 9.98 | 6,000 | 9.98 | 0.20 | 0.14 |
| 31 | 03-Apr | 321.65 | 321.65 | 321.65 | 321.65 | 321.65 | 2.00 | 385.97 | 1,000 | 1.66 | 1,000 | 1.66 | 0.03 | 0.02 |
| 32 | 02-Apr | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | 1.99 | 378.41 | 8,400 | 13.98 | 8,400 | 13.98 | 0.26 | 0.20 |
| 33 | 01-Apr | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | -2.00 | 371.03 | 11,800 | 19.63 | 11,800 | 19.63 | 0.36 | 0.28 |
| 34 | 28-Mar | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -1.99 | 378.59 | 34,200 | 56.91 | 30,000 | 49.92 | 0.95 | 0.71 |
| 35 | 27-Mar | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | -1.99 | 386.27 | 18,200 | 30.28 | 18,200 | 30.28 | 0.59 | 0.43 |
| 36 | 26-Mar | 328.45 | 328.45 | 328.45 | 328.45 | 328.45 | -2.00 | 394.13 | 3,200 | 5.32 | 3,200 | 5.32 | 0.11 | 0.08 |
| 37 | 25-Mar | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | -1.99 | 402.17 | 7,400 | 12.31 | 7,400 | 12.31 | 0.25 | 0.17 |
| 38 | 24-Mar | 344.25 | 344.85 | 331.05 | 341.95 | 344.19 | 4.11 | 410.33 | 79,800 | 132.78 | 76,200 | 126.79 | 2.62 | 1.79 |
| 39 | 21-Mar | 319.95 | 328.45 | 315.40 | 328.45 | 326.89 | 4.99 | 394.13 | 29,800 | 49.58 | 28,400 | 47.25 | 0.93 | 0.67 |
| 40 | 20-Mar | 324.90 | 328.80 | 305.00 | 312.85 | 317.49 | -1.57 | 375.41 | 46,800 | 77.87 | 42,400 | 70.55 | 1.35 | 1.00 |
| 41 | 19-Mar | 298.90 | 318.05 | 288.30 | 317.85 | 313.88 | 4.92 | 381.41 | 63,000 | 104.83 | 53,000 | 88.19 | 1.66 | 1.25 |
| 42 | 18-Mar | 294.00 | 306.40 | 277.25 | 302.95 | 289.58 | 3.80 | 363.53 | 92,400 | 153.74 | 80,600 | 134.11 | 2.33 | 1.90 |
| 43 | 17-Mar | 293.90 | 293.90 | 286.00 | 291.85 | 293.55 | 4.25 | 350.21 | 118,200 | 196.67 | 103,600 | 172.38 | 3.04 | 2.44 |
| 44 | 13-Mar | 295.30 | 298.00 | 278.90 | 279.95 | 285.56 | -4.63 | 335.93 | 47,200 | 78.54 | 41,800 | 69.55 | 1.19 | 0.98 |
| 45 | 12-Mar | 307.55 | 314.90 | 292.20 | 293.55 | 301.83 | -4.55 | 352.25 | 48,400 | 80.53 | 44,600 | 74.21 | 1.35 | 1.05 |
| 46 | 11-Mar | 305.00 | 314.25 | 303.45 | 307.55 | 307.10 | -3.71 | 369.05 | 50,800 | 84.53 | 47,600 | 79.20 | 1.46 | 1.12 |
| 47 | 10-Mar | 340.00 | 340.00 | 319.10 | 319.40 | 322.54 | -4.91 | 383.27 | 50,200 | 83.53 | 45,800 | 76.21 | 1.48 | 1.08 |
| 48 | 07-Mar | 354.65 | 354.65 | 326.30 | 335.90 | 339.42 | -0.56 | 403.07 | 51,200 | 85.19 | 47,400 | 78.87 | 1.61 | 1.11 |
| 49 | 06-Mar | 337.80 | 337.80 | 336.00 | 337.80 | 337.72 | 4.99 | 405.35 | 19,600 | 32.61 | 18,800 | 31.28 | 0.63 | 0.44 |
| 50 | 05-Mar | 317.45 | 321.75 | 312.20 | 321.75 | 320.72 | 4.99 | 386.09 | 37,800 | 62.90 | 37,600 | 62.56 | 1.21 | 0.88 |
| 51 | 04-Mar | 304.60 | 328.70 | 303.75 | 306.45 | 310.05 | -4.14 | 367.73 | 64,800 | 107.82 | 58,400 | 97.17 | 1.81 | 1.37 |
| 52 | 03-Mar | 318.95 | 337.35 | 312.55 | 319.70 | 315.39 | -2.83 | 383.63 | 49,000 | 81.53 | 44,200 | 73.54 | 1.39 | 1.04 |
| 53 | 28-Feb | 346.00 | 346.00 | 329.00 | 329.00 | 330.57 | -5.00 | 394.00 | 33,400 | 55.57 | 30,600 | 50.92 | 1.01 | 0.72 |
| 54 | 27-Feb | 367.05 | 369.50 | 342.40 | 346.30 | 351.27 | -3.91 | 415.55 | 55,000 | 91.51 | 46,000 | 76.54 | 1.62 | 1.08 |
| 55 | 25-Feb | 357.00 | 364.85 | 335.10 | 360.40 | 353.11 | 3.71 | 432.47 | 53,000 | 88.19 | 42,200 | 70.22 | 1.49 | 0.99 |
| 56 | 24-Feb | 360.00 | 360.00 | 345.80 | 347.50 | 350.41 | -4.53 | 416.99 | 33,200 | 55.24 | 29,000 | 48.25 | 1.02 | 0.68 |
| 57 | 21-Feb | 350.00 | 364.15 | 350.00 | 364.00 | 362.80 | 4.94 | 436.00 | 44,800 | 74.54 | 40,000 | 66.56 | 1.45 | 0.94 |
| 58 | 20-Feb | 330.35 | 346.85 | 314.00 | 346.85 | 334.52 | 4.99 | 416.21 | 35,000 | 58.24 | 29,400 | 48.92 | 0.98 | 0.69 |
| 59 | 19-Feb | 313.50 | 344.90 | 313.50 | 330.35 | 330.08 | 0.50 | 396.41 | 60,000 | 99.83 | 51,600 | 85.86 | 1.70 | 1.21 |
| 60 | 18-Feb | 329.05 | 335.00 | 328.70 | 328.70 | 328.93 | -5.00 | 394.43 | 46,400 | 77.20 | 44,400 | 73.88 | 1.46 | 1.04 |
| 61 | 17-Feb | 364.20 | 364.20 | 346.00 | 346.00 | 346.15 | -5.00 | 415.00 | 27,800 | 46.26 | 27,800 | 46.26 | 0.96 | 0.65 |
| 62 | 14-Feb | 386.00 | 386.00 | 363.85 | 364.20 | 367.73 | -4.91 | 437.03 | 52,400 | 87.19 | 49,000 | 81.53 | 1.80 | 1.15 |
| 63 | 13-Feb | 386.40 | 400.00 | 371.00 | 383.00 | 390.44 | 0.24 | 459.00 | 32,800 | 54.58 | 28,200 | 46.92 | 1.10 | 0.66 |
| 64 | 12-Feb | 369.30 | 393.10 | 368.45 | 382.10 | 376.19 | -1.47 | 458.50 | 73,400 | 122.13 | 63,600 | 105.82 | 2.39 | 1.50 |
| 65 | 11-Feb | 400.00 | 406.95 | 387.80 | 387.80 | 388.52 | -5.00 | 465.34 | 63,400 | 105.49 | 50,800 | 84.53 | 1.97 | 1.19 |
| 66 | 10-Feb | 401.90 | 415.00 | 386.00 | 408.20 | 399.51 | 1.57 | 489.82 | 78,200 | 130.12 | 71,000 | 118.14 | 2.84 | 1.67 |
| 67 | 07-Feb | 409.00 | 419.00 | 395.00 | 401.90 | 406.45 | -1.96 | 482.26 | 63,200 | 105.16 | 51,000 | 84.86 | 2.07 | 1.20 |
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