| Macro-sector: Industrials | Band: 10 | High52 Price: 345.35 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 137.1 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 11,364,600 | Low52 Date: 01-Apr-2024 | SHP: 71.2 / 0.04 / 0.85 / 31.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 345.35 / 208.77 | Month: 259.9 / 208.77 | Week: 229.0 / 208.77 | Day: 231.54 / 220.99 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 231.54 | 231.54 | 220.99 | 231.54 | 229.77 | 5.00 | 263.14 | 11,764 | 11.12 | 0 | 0.00 | 0.00 | 0.33 |
| 2 | 02-Apr | 209.95 | 221.55 | 208.50 | 220.52 | 214.98 | 4.51 | 250.61 | 2,169 | 2.05 | 0 | 0.00 | 0.00 | 0.06 |
| 3 | 01-Apr | 210.00 | 219.78 | 210.00 | 211.00 | 211.88 | -0.79 | 239.00 | 1,057 | 1.00 | 0 | 0.00 | 0.00 | 0.03 |
| 4 | 28-Mar | 217.75 | 220.00 | 209.00 | 212.67 | 211.93 | -2.33 | 241.69 | 7,410 | 7.00 | 0 | 0.00 | 0.00 | 0.21 |
| 5 | 27-Mar | 211.00 | 220.00 | 211.00 | 217.75 | 214.84 | 1.12 | 247.46 | 6,423 | 6.07 | 0 | 0.00 | 0.00 | 0.18 |
| 6 | 26-Mar | 214.00 | 220.00 | 214.00 | 215.34 | 215.30 | 0.70 | 244.73 | 7,198 | 6.80 | 0 | 0.00 | 0.00 | 0.20 |
| 7 | 25-Mar | 218.00 | 229.00 | 208.77 | 213.85 | 217.53 | -2.69 | 243.03 | 14,445 | 13.65 | 0 | 0.00 | 0.00 | 0.40 |
| 8 | 24-Mar | 223.60 | 225.90 | 216.01 | 219.76 | 219.01 | 0.26 | 249.75 | 7,219 | 6.82 | 0 | 0.00 | 0.00 | 0.20 |
| 9 | 21-Mar | 230.00 | 230.99 | 215.02 | 219.20 | 220.68 | -1.97 | 249.11 | 9,508 | 8.99 | 0 | 0.00 | 0.00 | 0.26 |
| 10 | 20-Mar | 229.90 | 229.90 | 214.90 | 223.60 | 224.46 | 1.65 | 254.11 | 4,547 | 4.30 | 0 | 0.00 | 0.00 | 0.13 |
| 11 | 19-Mar | 217.60 | 225.00 | 217.60 | 219.97 | 219.88 | 0.32 | 249.99 | 14,888 | 14.07 | 0 | 0.00 | 0.00 | 0.41 |
| 12 | 18-Mar | 225.50 | 232.99 | 218.00 | 219.26 | 221.36 | -2.77 | 249.18 | 6,157 | 5.82 | 0 | 0.00 | 0.00 | 0.17 |
| 13 | 17-Mar | 235.00 | 247.64 | 225.50 | 225.50 | 228.46 | -5.00 | 256.27 | 5,563 | 5.26 | 0 | 0.00 | 0.00 | 0.15 |
| 14 | 13-Mar | 231.01 | 243.00 | 231.01 | 237.37 | 237.20 | -1.69 | 269.76 | 33,728 | 31.88 | 0 | 0.00 | 0.00 | 0.94 |
| 15 | 12-Mar | 228.00 | 242.35 | 223.00 | 241.45 | 226.41 | 4.51 | 274.40 | 55,827 | 52.77 | 0 | 0.00 | 0.00 | 1.55 |
| 16 | 11-Mar | 225.00 | 242.90 | 224.00 | 231.02 | 229.25 | -2.01 | 262.54 | 1,854 | 1.75 | 0 | 0.00 | 0.00 | 0.05 |
| 17 | 10-Mar | 253.00 | 259.90 | 235.41 | 235.76 | 239.53 | -4.86 | 267.93 | 69,316 | 65.52 | 0 | 0.00 | 0.00 | 1.93 |
| 18 | 07-Mar | 231.30 | 248.00 | 231.30 | 247.81 | 243.83 | 3.47 | 281.63 | 3,141 | 2.97 | 0 | 0.00 | 0.00 | 0.09 |
| 19 | 06-Mar | 235.00 | 241.97 | 231.01 | 239.49 | 239.47 | 2.92 | 272.17 | 2,557 | 2.42 | 0 | 0.00 | 0.00 | 0.07 |
| 20 | 05-Mar | 237.00 | 237.00 | 226.00 | 232.69 | 229.78 | 2.97 | 264.44 | 1,495 | 1.41 | 0 | 0.00 | 0.00 | 0.04 |
| 21 | 04-Mar | 220.00 | 241.95 | 220.00 | 225.98 | 226.68 | -2.33 | 256.82 | 2,260 | 2.14 | 0 | 0.00 | 0.00 | 0.06 |
| 22 | 03-Mar | 235.05 | 247.95 | 230.20 | 231.38 | 234.02 | -4.51 | 262.95 | 7,375 | 6.97 | 0 | 0.00 | 0.00 | 0.21 |
| 23 | 28-Feb | 242.00 | 250.00 | 237.00 | 242.30 | 241.05 | -1.88 | 275.36 | 2,623 | 2.48 | 0 | 0.00 | 0.00 | 0.07 |
| 24 | 27-Feb | 240.00 | 255.00 | 240.00 | 246.95 | 250.19 | 0.16 | 280.65 | 8,633 | 8.16 | 0 | 0.00 | 0.00 | 0.24 |
| 25 | 25-Feb | 247.80 | 250.00 | 242.00 | 246.55 | 247.10 | 1.48 | 280.19 | 1,362 | 1.29 | 0 | 0.00 | 0.00 | 0.04 |
| 26 | 24-Feb | 240.00 | 253.00 | 234.50 | 242.95 | 243.57 | 0.43 | 276.10 | 10,217 | 9.66 | 0 | 0.00 | 0.00 | 0.28 |
| 27 | 21-Feb | 225.70 | 245.00 | 225.70 | 241.90 | 240.91 | 1.83 | 274.91 | 7,813 | 7.38 | 0 | 0.00 | 0.00 | 0.22 |
| 28 | 20-Feb | 245.00 | 245.00 | 232.50 | 237.55 | 237.30 | -0.81 | 269.97 | 1,516 | 1.43 | 0 | 0.00 | 0.00 | 0.04 |
| 29 | 19-Feb | 235.00 | 239.95 | 225.45 | 239.50 | 237.34 | 1.91 | 272.18 | 6,040 | 5.71 | 0 | 0.00 | 0.00 | 0.17 |
| 30 | 18-Feb | 253.90 | 253.90 | 235.00 | 235.00 | 236.69 | -3.85 | 267.00 | 4,329 | 4.09 | 0 | 0.00 | 0.00 | 0.12 |
| 31 | 17-Feb | 240.00 | 249.00 | 234.00 | 244.40 | 243.20 | 1.71 | 277.75 | 1,946 | 1.84 | 0 | 0.00 | 0.00 | 0.05 |
| 32 | 14-Feb | 246.70 | 249.80 | 237.00 | 240.30 | 241.49 | -2.57 | 273.09 | 7,321 | 6.92 | 0 | 0.00 | 0.00 | 0.20 |
| 33 | 13-Feb | 259.00 | 259.00 | 245.00 | 246.65 | 247.13 | -0.34 | 280.31 | 1,974 | 1.87 | 0 | 0.00 | 0.00 | 0.05 |
| 34 | 12-Feb | 259.10 | 264.30 | 247.00 | 247.50 | 248.59 | -4.48 | 281.27 | 7,532 | 7.12 | 0 | 0.00 | 0.00 | 0.21 |
| 35 | 11-Feb | 265.90 | 265.90 | 258.65 | 259.10 | 259.50 | -4.34 | 294.46 | 6,108 | 5.77 | 0 | 0.00 | 0.00 | 0.17 |
| 36 | 10-Feb | 272.20 | 274.20 | 257.00 | 270.85 | 265.50 | 1.59 | 307.81 | 6,447 | 6.09 | 0 | 0.00 | 0.00 | 0.18 |
| 37 | 07-Feb | 267.85 | 272.25 | 266.50 | 266.60 | 268.17 | -0.13 | 302.98 | 6,375 | 6.03 | 0 | 0.00 | 0.00 | 0.18 |
| 38 | 06-Feb | 266.10 | 274.95 | 261.00 | 266.95 | 264.91 | 0.32 | 303.38 | 4,093 | 3.87 | 0 | 0.00 | 0.00 | 0.11 |
| 39 | 05-Feb | 277.00 | 277.00 | 266.00 | 266.10 | 269.78 | 0.08 | 302.41 | 3,175 | 3.00 | 0 | 0.00 | 0.00 | 0.09 |
| 40 | 04-Feb | 277.95 | 277.95 | 256.05 | 265.90 | 265.80 | -0.04 | 302.18 | 9,118 | 8.62 | 0 | 0.00 | 0.00 | 0.25 |
| 41 | 03-Feb | 255.50 | 267.90 | 255.50 | 266.00 | 262.74 | 0.21 | 302.00 | 2,527 | 2.39 | 0 | 0.00 | 0.00 | 0.07 |
| 42 | 01-Feb | 266.35 | 274.50 | 257.00 | 265.45 | 264.76 | -0.34 | 301.67 | 4,797 | 4.53 | 0 | 0.00 | 0.00 | 0.15 |
| 43 | 31-Jan | 280.00 | 280.00 | 266.15 | 266.35 | 269.16 | -4.93 | 302.70 | 12,752 | 12.05 | 0 | 0.00 | 0.00 | 0.40 |
| 44 | 30-Jan | 272.50 | 287.65 | 272.50 | 280.15 | 282.74 | 0.25 | 318.38 | 4,321 | 4.08 | 0 | 0.00 | 0.00 | 0.14 |
| 45 | 29-Jan | 270.00 | 285.00 | 259.40 | 279.45 | 270.71 | 2.34 | 317.58 | 12,014 | 11.36 | 0 | 0.00 | 0.00 | 0.38 |
| 46 | 28-Jan | 256.90 | 275.00 | 249.00 | 273.05 | 257.62 | 4.18 | 310.31 | 12,277 | 11.60 | 0 | 0.00 | 0.00 | 0.39 |
| 47 | 27-Jan | 285.00 | 285.00 | 262.10 | 262.10 | 264.02 | -5.00 | 297.87 | 28,920 | 27.33 | 0 | 0.00 | 0.00 | 0.91 |
| 48 | 24-Jan | 279.00 | 300.00 | 275.90 | 275.90 | 280.23 | -4.99 | 313.55 | 18,657 | 17.63 | 0 | 0.00 | 0.00 | 0.59 |
| 49 | 23-Jan | 282.20 | 295.00 | 282.20 | 290.40 | 287.66 | -1.86 | 330.03 | 5,225 | 4.94 | 0 | 0.00 | 0.00 | 0.17 |
| 50 | 22-Jan | 302.10 | 309.90 | 295.80 | 295.80 | 298.04 | -5.26 | 336.16 | 18,104 | 17.11 | 0 | 0.00 | 0.00 | 0.57 |
| 51 | 21-Jan | 315.35 | 319.00 | 305.05 | 311.35 | 312.09 | -1.78 | 353.84 | 7,901 | 7.47 | 0 | 0.00 | 0.00 | 0.25 |
| 52 | 20-Jan | 339.00 | 339.00 | 309.25 | 316.90 | 315.40 | -2.71 | 360.14 | 22,243 | 21.02 | 0 | 0.00 | 0.00 | 0.70 |
| 53 | 17-Jan | 315.00 | 329.00 | 315.00 | 325.50 | 322.36 | 2.78 | 369.92 | 33,705 | 31.86 | 16,844 | 16,844.00 | 0.54 | 0.53 |
| 54 | 16-Jan | 329.00 | 338.00 | 314.00 | 316.45 | 323.17 | -4.39 | 359.63 | 79,041 | 74.71 | 38,992 | 38,992.00 | 1.26 | 1.23 |
| 55 | 15-Jan | 328.00 | 345.35 | 325.00 | 330.35 | 335.59 | 0.73 | 375.43 | 250,542 | 236.81 | 63,121 | 63,121.00 | 2.12 | 1.99 |
| 56 | 14-Jan | 308.00 | 342.00 | 297.70 | 327.95 | 324.96 | 4.85 | 372.70 | 488,507 | 461.73 | 99,966 | 99,966.00 | 3.25 | 3.16 |
| 57 | 13-Jan | 277.00 | 312.55 | 277.00 | 312.05 | 308.99 | 8.94 | 354.63 | 506,103 | 478.36 | 149,563 | 149,563.00 | 4.62 | 4.72 |
| 58 | 10-Jan | 281.95 | 287.00 | 269.15 | 284.15 | 280.91 | 0.83 | 322.93 | 30,613 | 28.93 | 12,283 | 12,283.00 | 0.35 | 0.39 |
| 59 | 09-Jan | 286.70 | 292.00 | 280.00 | 281.80 | 286.14 | -1.65 | 320.25 | 18,674 | 17.65 | 10,134 | 10,134.00 | 0.29 | 0.32 |
| 60 | 08-Jan | 282.00 | 294.00 | 280.50 | 286.45 | 287.26 | 1.69 | 325.54 | 111,335 | 105.23 | 52,759 | 52,759.00 | 1.52 | 1.67 |
| 61 | 07-Jan | 278.10 | 283.80 | 278.00 | 281.60 | 281.44 | 1.23 | 320.03 | 24,946 | 23.58 | 16,015 | 16,015.00 | 0.45 | 0.51 |
| 62 | 06-Jan | 283.50 | 293.00 | 270.10 | 278.15 | 283.14 | 2.16 | 316.11 | 117,805 | 111.35 | 53,466 | 53,466.00 | 1.51 | 1.69 |
| 63 | 03-Jan | 272.15 | 278.20 | 270.10 | 272.15 | 275.09 | 0.35 | 309.29 | 28,273 | 26.72 | 16,032 | 16,032.00 | 0.44 | 0.51 |
| 64 | 02-Jan | 272.30 | 277.85 | 269.00 | 271.20 | 272.88 | 0.28 | 308.21 | 60,188 | 56.89 | 25,374 | 25,374.00 | 0.69 | 0.80 |
| 65 | 01-Jan | 298.90 | 299.75 | 265.30 | 270.45 | 283.55 | -5.92 | 307.36 | 377,293 | 356.61 | 144,734 | 144,734.00 | 4.10 | 4.57 |
| 66 | 31-Dec | 257.50 | 286.90 | 257.05 | 286.45 | 281.70 | 8.94 | 325.54 | 431,203 | 407.56 | 93,402 | 93,402.00 | 2.63 | 2.95 |
| 67 | 30-Dec | 258.00 | 283.55 | 252.10 | 260.85 | 270.67 | 1.17 | 296.45 | 373,956 | 353.46 | 124,001 | 124,001.00 | 3.36 | 3.92 |
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