| Macro-sector: Industrials | Band: 2 | High52 Price: 141.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,500 | High52 Date: | Bumper: 49.0; Drift%: 1.31 |
| Industry: Construction | Face Value: 10 | Low52 Price: 47.25 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 15,712,500 | Low52 Date: | SHP: 65.39 / 2.81 / 0.0 / 31.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 58.4 / 40.0 | Month: 48.7 / 41.15 | Week: 49.05 / 43.9 | Day: 50.0 / 49.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 50.00 | 50.00 | 49.05 | 49.65 | 49.71 | 4.64 | 78.01 | 27,000 | 17.99 | 24,000 | 15.99 | 0.12 | 0.48 |
| 2 | 20-May | 46.45 | 48.00 | 45.30 | 47.45 | 46.41 | 5.92 | 74.56 | 37,500 | 24.98 | 33,000 | 21.99 | 0.15 | 0.66 |
| 3 | 19-May | 47.50 | 47.85 | 44.00 | 44.80 | 46.11 | -4.88 | 70.39 | 52,500 | 34.98 | 43,500 | 28.98 | 0.20 | 0.94 |
| 4 | 16-May | 46.85 | 47.70 | 46.50 | 47.10 | 47.01 | 0.53 | 74.01 | 13,500 | 8.99 | 12,000 | 7.99 | 0.06 | 0.26 |
| 5 | 15-May | 46.70 | 49.05 | 46.00 | 46.85 | 46.81 | 1.63 | 73.61 | 31,500 | 20.99 | 24,000 | 15.99 | 0.11 | 0.52 |
| 6 | 14-May | 46.85 | 46.85 | 45.65 | 46.10 | 46.24 | 5.01 | 72.43 | 22,500 | 14.99 | 16,500 | 10.99 | 0.08 | 0.36 |
| 7 | 13-May | 46.00 | 46.30 | 43.90 | 43.90 | 45.39 | -4.25 | 68.98 | 9,000 | 6.00 | 7,500 | 5.00 | 0.03 | 0.16 |
| 8 | 12-May | 46.00 | 48.70 | 45.65 | 45.85 | 46.34 | 4.20 | 72.04 | 72,000 | 47.97 | 54,000 | 35.98 | 0.25 | 1.17 |
| 9 | 09-May | 42.70 | 45.35 | 42.50 | 44.00 | 43.57 | -3.08 | 69.00 | 82,500 | 54.96 | 45,000 | 29.98 | 0.20 | 0.97 |
| 10 | 08-May | 48.90 | 49.00 | 45.00 | 45.40 | 46.73 | -3.40 | 71.33 | 37,500 | 24.98 | 25,500 | 16.99 | 0.12 | 0.55 |
| 11 | 07-May | 46.95 | 48.95 | 45.15 | 47.00 | 46.74 | -6.00 | 73.00 | 54,000 | 35.98 | 40,500 | 26.98 | 0.19 | 0.88 |
| 12 | 06-May | 50.50 | 50.50 | 49.50 | 50.00 | 50.04 | -0.99 | 78.00 | 19,500 | 12.99 | 18,000 | 11.99 | 0.09 | 0.39 |
| 13 | 05-May | 52.50 | 53.00 | 50.50 | 50.50 | 52.00 | 1.00 | 79.35 | 6,000 | 4.00 | 6,000 | 4.00 | 0.00 | 0.13 |
| 14 | 02-May | 51.00 | 52.00 | 49.00 | 50.00 | 50.40 | -1.96 | 78.00 | 7,500 | 5.00 | 6,000 | 4.00 | 0.03 | 0.13 |
| 15 | 30-Apr | 49.25 | 51.00 | 48.25 | 51.00 | 50.04 | 0.69 | 80.00 | 16,500 | 10.99 | 15,000 | 9.99 | 0.08 | 0.32 |
| 16 | 29-Apr | 50.95 | 51.45 | 50.00 | 50.65 | 50.84 | -0.59 | 79.58 | 19,500 | 12.99 | 15,000 | 9.99 | 0.08 | 0.32 |
| 17 | 28-Apr | 51.00 | 51.95 | 49.50 | 50.95 | 51.11 | -3.87 | 80.06 | 28,500 | 18.99 | 19,500 | 12.99 | 0.10 | 0.42 |
| 18 | 25-Apr | 55.50 | 55.50 | 50.00 | 53.00 | 52.28 | -4.50 | 83.00 | 54,000 | 35.98 | 34,500 | 22.98 | 0.18 | 0.75 |
| 19 | 24-Apr | 56.00 | 56.85 | 55.05 | 55.50 | 55.98 | -0.89 | 87.20 | 7,500 | 5.00 | 4,500 | 3.00 | 0.03 | 0.10 |
| 20 | 23-Apr | 56.95 | 57.00 | 55.60 | 56.00 | 56.40 | 0.81 | 87.00 | 16,500 | 10.99 | 10,500 | 7.00 | 0.06 | 0.23 |
| 21 | 22-Apr | 59.95 | 60.00 | 52.10 | 55.55 | 56.62 | -5.93 | 87.28 | 51,000 | 33.98 | 27,000 | 17.99 | 0.15 | 0.58 |
| 22 | 21-Apr | 55.00 | 63.45 | 55.00 | 59.05 | 59.08 | 11.63 | 92.78 | 54,000 | 35.98 | 37,500 | 24.98 | 0.22 | 0.81 |
| 23 | 17-Apr | 52.65 | 53.00 | 52.40 | 52.90 | 52.78 | 2.52 | 83.12 | 22,500 | 14.99 | 22,500 | 14.99 | 0.12 | 0.49 |
| 24 | 16-Apr | 51.65 | 52.60 | 51.60 | 51.60 | 51.84 | 0.19 | 81.08 | 15,000 | 9.99 | 13,500 | 8.99 | 0.07 | 0.29 |
| 25 | 15-Apr | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.99 | 80.92 | 13,500 | 8.99 | 12,000 | 7.99 | 0.06 | 0.26 |
| 26 | 11-Apr | 50.95 | 50.95 | 49.00 | 49.05 | 49.59 | 0.10 | 77.07 | 15,000 | 9.99 | 13,500 | 8.99 | 0.07 | 0.29 |
| 27 | 09-Apr | 52.00 | 52.45 | 48.15 | 49.00 | 49.65 | -3.26 | 76.00 | 21,000 | 13.99 | 19,500 | 12.99 | 0.10 | 0.42 |
| 28 | 08-Apr | 46.10 | 50.70 | 46.10 | 50.65 | 50.32 | 4.87 | 79.58 | 27,000 | 17.99 | 27,000 | 17.99 | 0.14 | 0.58 |
| 29 | 07-Apr | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -4.92 | 75.89 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.03 |
| 30 | 04-Apr | 50.85 | 50.85 | 50.80 | 50.80 | 50.84 | 1.80 | 79.82 | 10,500 | 7.00 | 10,500 | 7.00 | 0.05 | 0.23 |
| 31 | 03-Apr | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.94 | 78.41 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 0.10 |
| 32 | 02-Apr | 48.50 | 48.95 | 48.50 | 48.95 | 48.80 | 1.98 | 76.91 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 0.10 |
| 33 | 01-Apr | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.44 | 75.00 | 16,500 | 10.99 | 16,500 | 10.99 | 0.00 | 0.36 |
| 34 | 28-Mar | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.99 | 76.52 | 84,000 | 55.96 | 84,000 | 55.96 | 0.41 | 1.82 |
| 35 | 27-Mar | 47.75 | 47.75 | 47.70 | 47.75 | 47.73 | 1.92 | 75.03 | 30,000 | 19.99 | 30,000 | 19.99 | 0.14 | 0.65 |
| 36 | 26-Mar | 46.85 | 46.85 | 46.80 | 46.85 | 46.84 | 1.96 | 73.61 | 12,000 | 7.99 | 12,000 | 7.99 | 0.06 | 0.26 |
| 37 | 25-Mar | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 2.00 | 72.20 | 7,500 | 5.00 | 7,500 | 5.00 | 0.03 | 0.16 |
| 38 | 24-Mar | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.92 | 70.78 | 10,500 | 7.00 | 10,500 | 7.00 | 0.05 | 0.23 |
| 39 | 21-Mar | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.96 | 69.45 | 10,500 | 7.00 | 10,500 | 7.00 | 0.05 | 0.23 |
| 40 | 20-Mar | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 2.00 | 68.11 | 18,000 | 11.99 | 18,000 | 11.99 | 0.08 | 0.39 |
| 41 | 19-Mar | 42.50 | 42.50 | 41.15 | 42.50 | 42.46 | 1.92 | 66.78 | 49,500 | 32.98 | 49,500 | 32.98 | 0.21 | 1.07 |
| 42 | 18-Mar | 42.05 | 42.05 | 41.70 | 41.70 | 41.85 | -2.00 | 65.52 | 42,000 | 27.98 | 42,000 | 27.98 | 0.18 | 0.91 |
| 43 | 17-Mar | 42.55 | 44.15 | 42.55 | 42.55 | 42.64 | -1.96 | 66.86 | 30,000 | 19.99 | 30,000 | 19.99 | 0.13 | 0.65 |
| 44 | 13-Mar | 45.00 | 45.00 | 43.40 | 43.40 | 44.04 | -1.92 | 68.19 | 67,500 | 44.97 | 67,500 | 44.97 | 0.30 | 1.46 |
| 45 | 12-Mar | 44.25 | 46.00 | 44.25 | 44.25 | 44.69 | -1.99 | 69.53 | 6,000 | 4.00 | 6,000 | 4.00 | 0.03 | 0.13 |
| 46 | 11-Mar | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -1.95 | 70.94 | 6,000 | 4.00 | 6,000 | 4.00 | 0.03 | 0.13 |
| 47 | 10-Mar | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.92 | 72.36 | 13,500 | 8.99 | 13,500 | 8.99 | 0.06 | 0.29 |
| 48 | 07-Mar | 46.95 | 46.95 | 46.00 | 46.95 | 46.79 | 1.95 | 73.77 | 9,000 | 6.00 | 9,000 | 6.00 | 0.04 | 0.19 |
| 49 | 06-Mar | 46.80 | 46.80 | 45.95 | 46.05 | 46.11 | -1.60 | 72.36 | 12,000 | 7.99 | 12,000 | 7.99 | 0.06 | 0.26 |
| 50 | 05-Mar | 45.10 | 46.80 | 45.10 | 46.80 | 46.48 | 1.96 | 73.53 | 24,000 | 15.99 | 24,000 | 15.99 | 0.11 | 0.52 |
| 51 | 04-Mar | 45.90 | 45.95 | 45.90 | 45.90 | 45.91 | -1.92 | 72.12 | 9,000 | 6.00 | 9,000 | 6.00 | 0.04 | 0.19 |
| 52 | 03-Mar | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.99 | 73.53 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 0.06 |
| 53 | 27-Feb | 52.15 | 52.15 | 47.75 | 47.75 | 49.33 | -4.98 | 75.03 | 45,000 | 29.98 | 43,500 | 28.98 | 0.21 | 0.94 |
| 54 | 25-Feb | 50.25 | 50.25 | 46.20 | 50.25 | 50.17 | 4.91 | 78.96 | 84,000 | 55.96 | 84,000 | 55.96 | 0.42 | 1.82 |
| 55 | 24-Feb | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 4.93 | 75.26 | 66,000 | 43.97 | 66,000 | 43.97 | 0.32 | 1.43 |
| 56 | 21-Feb | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 4.94 | 71.73 | 9,000 | 6.00 | 9,000 | 6.00 | 0.04 | 0.19 |
| 57 | 20-Feb | 43.80 | 43.80 | 43.00 | 43.50 | 43.74 | 4.19 | 68.35 | 111,000 | 73.95 | 108,000 | 71.95 | 0.47 | 2.34 |
| 58 | 19-Feb | 40.00 | 41.75 | 40.00 | 41.75 | 40.90 | 0.12 | 65.60 | 18,000 | 11.99 | 18,000 | 11.99 | 0.07 | 0.39 |
| 59 | 18-Feb | 43.10 | 43.20 | 41.70 | 41.70 | 42.06 | -5.01 | 65.52 | 19,500 | 12.99 | 19,500 | 12.99 | 0.08 | 0.42 |
| 60 | 17-Feb | 44.20 | 45.85 | 42.00 | 43.90 | 42.55 | -0.68 | 68.98 | 21,000 | 13.99 | 18,000 | 11.99 | 0.08 | 0.39 |
| 61 | 14-Feb | 44.25 | 45.05 | 44.15 | 44.20 | 44.35 | -4.84 | 69.45 | 31,500 | 20.99 | 31,500 | 20.99 | 0.14 | 0.68 |
| 62 | 13-Feb | 47.25 | 47.25 | 45.70 | 46.45 | 46.80 | -2.93 | 72.98 | 21,000 | 13.99 | 21,000 | 13.99 | 0.10 | 0.45 |
| 63 | 12-Feb | 52.85 | 52.85 | 47.85 | 47.85 | 48.23 | -4.97 | 75.18 | 48,000 | 31.98 | 45,000 | 29.98 | 0.22 | 0.97 |
| 64 | 11-Feb | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -5.00 | 79.11 | 10,500 | 7.00 | 10,500 | 7.00 | 0.05 | 0.23 |
| 65 | 10-Feb | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 83.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 0.06 |
| 66 | 07-Feb | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.53 | 83.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 0.06 |
| 67 | 06-Feb | 52.00 | 52.30 | 51.90 | 52.20 | 52.10 | 4.71 | 82.02 | 16,500 | 10.99 | 16,500 | 10.99 | 0.09 | 0.36 |
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