| Macro-sector: Industrials | Band: 10 | High52 Price: 345.35 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Jan-2025 | Bumper: 262.6; Drift%: -4.21 |
| Industry: Construction | Face Value: 10 | Low52 Price: 164.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 11,995,590 | Low52 Date: 24-Jul-2024 | SHP: 67.46 / 0.0 / 0.9 / 27.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 345.35 / 208.77 | Month: 259.9 / 208.77 | Week: 285.0 / 247.15 | Day: 260.0 / 249.7 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 259.00 | 260.00 | 249.70 | 252.00 | 254.17 | -2.48 | 302.00 | 18,354 | 17.35 | 14,329 | 14,329.00 | 0.36 | 0.43 |
| 2 | 20-May | 273.00 | 275.00 | 256.00 | 258.40 | 263.30 | -5.35 | 309.97 | 35,591 | 33.64 | 26,005 | 26,005.00 | 0.68 | 0.78 |
| 3 | 19-May | 277.70 | 279.90 | 272.05 | 273.00 | 275.11 | 0.35 | 327.00 | 18,877 | 17.84 | 12,783 | 12,783.00 | 0.35 | 0.38 |
| 4 | 16-May | 282.00 | 285.00 | 270.00 | 272.05 | 278.50 | -2.54 | 326.34 | 40,464 | 38.25 | 20,923 | 20,923.00 | 0.58 | 0.63 |
| 5 | 15-May | 268.75 | 285.00 | 262.60 | 279.15 | 276.96 | 7.74 | 334.86 | 56,988 | 53.86 | 32,155 | 32,155.00 | 0.89 | 0.96 |
| 6 | 14-May | 252.20 | 260.00 | 252.10 | 259.10 | 256.89 | 2.74 | 310.81 | 8,352 | 7.89 | 4,990 | 4,990.00 | 0.13 | 0.15 |
| 7 | 13-May | 258.95 | 258.95 | 247.15 | 252.20 | 252.78 | -1.35 | 302.53 | 4,963 | 4.69 | 2,534 | 2,534.00 | 0.06 | 0.08 |
| 8 | 12-May | 261.25 | 265.80 | 250.55 | 255.65 | 256.94 | 3.52 | 306.67 | 7,138 | 6.75 | 5,049 | 5,049.00 | 0.13 | 0.15 |
| 9 | 09-May | 244.80 | 249.10 | 240.05 | 246.95 | 245.46 | -1.24 | 296.23 | 9,036 | 8.54 | 4,565 | 4,565.00 | 0.11 | 0.14 |
| 10 | 08-May | 248.80 | 268.80 | 245.25 | 250.05 | 257.54 | -0.24 | 299.95 | 20,206 | 19.10 | 8,363 | 8,363.00 | 0.22 | 0.25 |
| 11 | 07-May | 241.65 | 254.90 | 240.50 | 250.65 | 249.14 | 3.72 | 300.67 | 8,098 | 7.65 | 5,878 | 5,878.00 | 0.15 | 0.18 |
| 12 | 06-May | 254.40 | 254.80 | 239.90 | 241.65 | 246.94 | -4.99 | 289.87 | 5,900 | 5.58 | 3,532 | 3,532.00 | 0.09 | 0.11 |
| 13 | 05-May | 257.00 | 257.00 | 246.00 | 254.35 | 253.75 | 2.40 | 305.11 | 2,129 | 2.01 | 1,241 | 1,241.00 | 0.03 | 0.04 |
| 14 | 02-May | 258.10 | 263.00 | 245.20 | 248.40 | 253.70 | -3.18 | 297.97 | 7,476 | 7.07 | 4,757 | 4,757.00 | 0.12 | 0.14 |
| 15 | 30-Apr | 260.15 | 265.46 | 255.10 | 256.56 | 258.43 | -3.15 | 307.76 | 6,747 | 6.38 | 4,375 | 4,375.00 | 0.11 | 0.14 |
| 16 | 29-Apr | 268.61 | 269.99 | 256.22 | 264.91 | 263.53 | -0.64 | 317.78 | 9,162 | 8.66 | 6,925 | 6,925.00 | 0.18 | 0.22 |
| 17 | 28-Apr | 269.41 | 273.91 | 255.01 | 266.62 | 267.76 | 0.15 | 319.83 | 10,029 | 9.48 | 5,819 | 5,819.00 | 0.16 | 0.18 |
| 18 | 25-Apr | 272.35 | 273.68 | 251.03 | 266.23 | 263.49 | -3.95 | 319.36 | 29,429 | 27.82 | 17,133 | 17,133.00 | 0.45 | 0.54 |
| 19 | 24-Apr | 286.46 | 286.46 | 265.10 | 277.18 | 277.39 | -0.93 | 332.49 | 31,218 | 29.51 | 22,704 | 22,704.00 | 0.63 | 0.72 |
| 20 | 23-Apr | 275.00 | 286.00 | 268.57 | 279.77 | 278.09 | 5.24 | 335.60 | 48,631 | 45.97 | 24,256 | 24,256.00 | 0.67 | 0.76 |
| 21 | 22-Apr | 263.88 | 270.42 | 256.00 | 265.83 | 264.25 | 3.78 | 318.88 | 24,951 | 23.58 | 16,175 | 16,175.00 | 0.43 | 0.51 |
| 22 | 21-Apr | 242.22 | 259.95 | 242.20 | 256.14 | 253.73 | 7.59 | 307.26 | 26,502 | 25.05 | 14,160 | 14,160.00 | 0.36 | 0.45 |
| 23 | 17-Apr | 242.00 | 245.00 | 236.50 | 238.07 | 239.46 | -1.87 | 285.58 | 4,836 | 4.57 | 0 | 0.00 | 0.00 | 0.15 |
| 24 | 16-Apr | 240.00 | 245.00 | 237.00 | 242.60 | 241.43 | 2.50 | 291.01 | 5,785 | 5.47 | 0 | 0.00 | 0.00 | 0.18 |
| 25 | 15-Apr | 245.63 | 245.63 | 234.01 | 236.68 | 238.46 | 1.17 | 283.91 | 13,139 | 12.42 | 0 | 0.00 | 0.00 | 0.37 |
| 26 | 11-Apr | 235.80 | 235.80 | 216.01 | 233.94 | 229.82 | 4.17 | 280.62 | 24,834 | 23.47 | 0 | 0.00 | 0.00 | 0.69 |
| 27 | 09-Apr | 229.50 | 234.27 | 218.01 | 224.58 | 223.24 | -2.14 | 269.40 | 5,368 | 5.07 | 0 | 0.00 | 0.00 | 0.15 |
| 28 | 08-Apr | 229.00 | 229.75 | 219.01 | 229.49 | 229.28 | 4.79 | 275.29 | 68,395 | 64.65 | 0 | 0.00 | 0.00 | 1.90 |
| 29 | 07-Apr | 225.05 | 225.05 | 219.01 | 219.01 | 219.12 | -5.00 | 262.72 | 2,381 | 2.25 | 0 | 0.00 | 0.00 | 0.07 |
| 30 | 04-Apr | 243.00 | 243.00 | 225.03 | 230.54 | 233.85 | -0.43 | 276.55 | 4,840 | 4.57 | 0 | 0.00 | 0.00 | 0.13 |
| 31 | 03-Apr | 231.54 | 231.54 | 220.99 | 231.54 | 229.77 | 5.00 | 277.75 | 11,764 | 11.12 | 0 | 0.00 | 0.00 | 0.33 |
| 32 | 02-Apr | 209.95 | 221.55 | 208.50 | 220.52 | 214.98 | 4.51 | 264.53 | 2,169 | 2.05 | 0 | 0.00 | 0.00 | 0.06 |
| 33 | 01-Apr | 210.00 | 219.78 | 210.00 | 211.00 | 211.88 | -0.79 | 253.00 | 1,057 | 1.00 | 0 | 0.00 | 0.00 | 0.03 |
| 34 | 28-Mar | 217.75 | 220.00 | 209.00 | 212.67 | 211.93 | -2.33 | 255.11 | 7,410 | 7.00 | 0 | 0.00 | 0.00 | 0.21 |
| 35 | 27-Mar | 211.00 | 220.00 | 211.00 | 217.75 | 214.84 | 1.12 | 261.20 | 6,423 | 6.07 | 0 | 0.00 | 0.00 | 0.18 |
| 36 | 26-Mar | 214.00 | 220.00 | 214.00 | 215.34 | 215.30 | 0.70 | 258.31 | 7,198 | 6.80 | 0 | 0.00 | 0.00 | 0.20 |
| 37 | 25-Mar | 218.00 | 229.00 | 208.77 | 213.85 | 217.53 | -2.69 | 256.53 | 14,445 | 13.65 | 0 | 0.00 | 0.00 | 0.40 |
| 38 | 24-Mar | 223.60 | 225.90 | 216.01 | 219.76 | 219.01 | 0.26 | 263.62 | 7,219 | 6.82 | 0 | 0.00 | 0.00 | 0.20 |
| 39 | 21-Mar | 230.00 | 230.99 | 215.02 | 219.20 | 220.68 | -1.97 | 262.94 | 9,508 | 8.99 | 0 | 0.00 | 0.00 | 0.26 |
| 40 | 20-Mar | 229.90 | 229.90 | 214.90 | 223.60 | 224.46 | 1.65 | 268.22 | 4,547 | 4.30 | 0 | 0.00 | 0.00 | 0.13 |
| 41 | 19-Mar | 217.60 | 225.00 | 217.60 | 219.97 | 219.88 | 0.32 | 263.87 | 14,888 | 14.07 | 0 | 0.00 | 0.00 | 0.41 |
| 42 | 18-Mar | 225.50 | 232.99 | 218.00 | 219.26 | 221.36 | -2.77 | 263.02 | 6,157 | 5.82 | 0 | 0.00 | 0.00 | 0.17 |
| 43 | 17-Mar | 235.00 | 247.64 | 225.50 | 225.50 | 228.46 | -5.00 | 270.50 | 5,563 | 5.26 | 0 | 0.00 | 0.00 | 0.15 |
| 44 | 13-Mar | 231.01 | 243.00 | 231.01 | 237.37 | 237.20 | -1.69 | 284.74 | 33,728 | 31.88 | 0 | 0.00 | 0.00 | 0.94 |
| 45 | 12-Mar | 228.00 | 242.35 | 223.00 | 241.45 | 226.41 | 4.51 | 289.63 | 55,827 | 52.77 | 0 | 0.00 | 0.00 | 1.55 |
| 46 | 11-Mar | 225.00 | 242.90 | 224.00 | 231.02 | 229.25 | -2.01 | 277.12 | 1,854 | 1.75 | 0 | 0.00 | 0.00 | 0.05 |
| 47 | 10-Mar | 253.00 | 259.90 | 235.41 | 235.76 | 239.53 | -4.86 | 282.81 | 69,316 | 65.52 | 0 | 0.00 | 0.00 | 1.93 |
| 48 | 07-Mar | 231.30 | 248.00 | 231.30 | 247.81 | 243.83 | 3.47 | 297.26 | 3,141 | 2.97 | 0 | 0.00 | 0.00 | 0.09 |
| 49 | 06-Mar | 235.00 | 241.97 | 231.01 | 239.49 | 239.47 | 2.92 | 287.28 | 2,557 | 2.42 | 0 | 0.00 | 0.00 | 0.07 |
| 50 | 05-Mar | 237.00 | 237.00 | 226.00 | 232.69 | 229.78 | 2.97 | 279.13 | 1,495 | 1.41 | 0 | 0.00 | 0.00 | 0.04 |
| 51 | 04-Mar | 220.00 | 241.95 | 220.00 | 225.98 | 226.68 | -2.33 | 271.08 | 2,260 | 2.14 | 0 | 0.00 | 0.00 | 0.06 |
| 52 | 03-Mar | 235.05 | 247.95 | 230.20 | 231.38 | 234.02 | -4.51 | 277.55 | 7,375 | 6.97 | 0 | 0.00 | 0.00 | 0.21 |
| 53 | 28-Feb | 242.00 | 250.00 | 237.00 | 242.30 | 241.05 | -1.88 | 290.65 | 2,623 | 2.48 | 0 | 0.00 | 0.00 | 0.07 |
| 54 | 27-Feb | 240.00 | 255.00 | 240.00 | 246.95 | 250.19 | 0.16 | 296.23 | 8,633 | 8.16 | 0 | 0.00 | 0.00 | 0.24 |
| 55 | 25-Feb | 247.80 | 250.00 | 242.00 | 246.55 | 247.10 | 1.48 | 295.75 | 1,362 | 1.29 | 0 | 0.00 | 0.00 | 0.04 |
| 56 | 24-Feb | 240.00 | 253.00 | 234.50 | 242.95 | 243.57 | 0.43 | 291.43 | 10,217 | 9.66 | 0 | 0.00 | 0.00 | 0.28 |
| 57 | 21-Feb | 225.70 | 245.00 | 225.70 | 241.90 | 240.91 | 1.83 | 290.17 | 7,813 | 7.38 | 0 | 0.00 | 0.00 | 0.22 |
| 58 | 20-Feb | 245.00 | 245.00 | 232.50 | 237.55 | 237.30 | -0.81 | 284.96 | 1,516 | 1.43 | 0 | 0.00 | 0.00 | 0.04 |
| 59 | 19-Feb | 235.00 | 239.95 | 225.45 | 239.50 | 237.34 | 1.91 | 287.29 | 6,040 | 5.71 | 0 | 0.00 | 0.00 | 0.17 |
| 60 | 18-Feb | 253.90 | 253.90 | 235.00 | 235.00 | 236.69 | -3.85 | 281.00 | 4,329 | 4.09 | 0 | 0.00 | 0.00 | 0.12 |
| 61 | 17-Feb | 240.00 | 249.00 | 234.00 | 244.40 | 243.20 | 1.71 | 293.17 | 1,946 | 1.84 | 0 | 0.00 | 0.00 | 0.05 |
| 62 | 14-Feb | 246.70 | 249.80 | 237.00 | 240.30 | 241.49 | -2.57 | 288.25 | 7,321 | 6.92 | 0 | 0.00 | 0.00 | 0.20 |
| 63 | 13-Feb | 259.00 | 259.00 | 245.00 | 246.65 | 247.13 | -0.34 | 295.87 | 1,974 | 1.87 | 0 | 0.00 | 0.00 | 0.05 |
| 64 | 12-Feb | 259.10 | 264.30 | 247.00 | 247.50 | 248.59 | -4.48 | 296.89 | 7,532 | 7.12 | 0 | 0.00 | 0.00 | 0.21 |
| 65 | 11-Feb | 265.90 | 265.90 | 258.65 | 259.10 | 259.50 | -4.34 | 310.81 | 6,108 | 5.77 | 0 | 0.00 | 0.00 | 0.17 |
| 66 | 10-Feb | 272.20 | 274.20 | 257.00 | 270.85 | 265.50 | 1.59 | 324.90 | 6,447 | 6.09 | 0 | 0.00 | 0.00 | 0.18 |
| 67 | 07-Feb | 267.85 | 272.25 | 266.50 | 266.60 | 268.17 | -0.13 | 319.80 | 6,375 | 6.03 | 0 | 0.00 | 0.00 | 0.18 |
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