| Macro-sector: Industrials | Band: 20 | High52 Price: 345.75 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: 178.92; Drift%: -1.49 |
| Industry: Construction | Face Value: 10 | Low52 Price: 147.99 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 124,644,000 | Low52 Date: 07-Apr-2025 | SHP: 67.81 / 0.17 / 4.09 / 27.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 308.5 / 151.15 | Month: 180.4 / 151.15 | Week: 185.2 / 168.6 | Day: 179.5 / 174.41 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 175.51 | 179.50 | 174.41 | 176.29 | 176.70 | 0.18 | 2,197.35 | 343,142 | 1.71 | 148,335 | 2.13 | 2.62 | 0.43 |
| 2 | 21-May | 177.90 | 179.90 | 172.17 | 175.98 | 175.76 | -1.23 | 2,193.49 | 747,332 | 3.72 | 305,830 | 4.40 | 5.38 | 0.89 |
| 3 | 20-May | 182.00 | 183.48 | 177.24 | 178.17 | 180.42 | -2.00 | 2,220.78 | 474,967 | 2.37 | 239,307 | 3.44 | 4.32 | 0.69 |
| 4 | 19-May | 181.85 | 186.15 | 181.32 | 181.80 | 183.69 | 0.21 | 2,266.03 | 511,106 | 2.55 | 222,314 | 3.20 | 4.08 | 0.66 |
| 5 | 16-May | 183.55 | 185.20 | 180.50 | 181.41 | 182.76 | -0.58 | 2,261.17 | 624,616 | 3.11 | 279,798 | 4.03 | 5.11 | 0.83 |
| 6 | 15-May | 179.60 | 184.15 | 178.92 | 182.47 | 181.46 | 2.11 | 2,274.38 | 552,647 | 2.75 | 239,376 | 3.44 | 4.34 | 0.71 |
| 7 | 14-May | 177.80 | 181.00 | 176.00 | 178.70 | 178.53 | 1.00 | 2,227.39 | 327,650 | 1.63 | 144,379 | 2.08 | 2.58 | 0.43 |
| 8 | 13-May | 173.65 | 180.42 | 172.31 | 176.93 | 176.44 | 2.60 | 2,205.33 | 482,321 | 2.40 | 185,546 | 2.67 | 3.27 | 0.55 |
| 9 | 12-May | 171.99 | 173.40 | 168.60 | 172.44 | 171.20 | 6.20 | 2,149.36 | 446,807 | 2.23 | 211,321 | 3.04 | 3.62 | 0.63 |
| 10 | 09-May | 159.00 | 164.70 | 159.00 | 162.37 | 161.11 | -0.60 | 2,023.84 | 320,733 | 1.60 | 109,519 | 1.58 | 1.76 | 0.33 |
| 11 | 08-May | 166.95 | 170.88 | 162.59 | 163.35 | 166.98 | -0.91 | 2,036.06 | 349,900 | 1.74 | 130,737 | 1.88 | 2.18 | 0.39 |
| 12 | 07-May | 162.50 | 165.70 | 160.00 | 164.85 | 163.28 | -0.29 | 2,054.76 | 401,974 | 2.00 | 121,086 | 1.74 | 1.98 | 0.36 |
| 13 | 06-May | 173.90 | 174.39 | 164.20 | 165.33 | 167.89 | -4.12 | 2,060.74 | 387,547 | 1.93 | 193,069 | 2.78 | 3.24 | 0.58 |
| 14 | 05-May | 171.00 | 173.33 | 170.26 | 172.44 | 172.17 | 1.28 | 2,149.36 | 268,898 | 1.34 | 105,373 | 1.52 | 1.81 | 0.31 |
| 15 | 02-May | 173.00 | 175.86 | 169.85 | 170.26 | 172.47 | -1.38 | 2,122.19 | 348,855 | 1.74 | 128,152 | 1.84 | 2.21 | 0.38 |
| 16 | 30-Apr | 180.01 | 180.02 | 170.10 | 172.64 | 175.00 | -3.83 | 2,151.85 | 400,350 | 2.00 | 165,578 | 2.38 | 2.00 | 0.49 |
| 17 | 29-Apr | 179.95 | 183.25 | 178.00 | 179.52 | 180.14 | 0.55 | 2,237.61 | 438,772 | 2.19 | 128,580 | 1.85 | 2.32 | 0.38 |
| 18 | 28-Apr | 178.10 | 182.39 | 177.01 | 178.54 | 179.75 | -2.65 | 2,225.39 | 553,934 | 2.76 | 209,685 | 3.02 | 3.77 | 0.63 |
| 19 | 25-Apr | 192.00 | 192.95 | 179.00 | 183.40 | 183.75 | -4.28 | 2,285.97 | 1,165,151 | 5.81 | 389,984 | 5.61 | 7.17 | 1.16 |
| 20 | 24-Apr | 178.50 | 194.45 | 178.50 | 191.61 | 189.37 | 6.26 | 2,388.30 | 2,143,591 | 10.68 | 607,553 | 8.74 | 11.51 | 1.81 |
| 21 | 23-Apr | 184.45 | 185.99 | 176.81 | 180.32 | 180.53 | -1.57 | 2,247.58 | 592,358 | 2.95 | 237,306 | 3.41 | 4.28 | 0.71 |
| 22 | 22-Apr | 183.40 | 185.40 | 179.65 | 183.20 | 183.36 | 0.68 | 2,283.48 | 608,893 | 3.03 | 283,800 | 4.08 | 5.20 | 0.85 |
| 23 | 21-Apr | 172.97 | 186.80 | 171.25 | 181.96 | 180.66 | 5.93 | 2,268.02 | 1,261,429 | 6.29 | 446,719 | 6.43 | 8.07 | 1.33 |
| 24 | 17-Apr | 172.28 | 174.59 | 171.52 | 171.78 | 172.94 | -0.29 | 2,141.13 | 338,212 | 1.69 | 155,406 | 2.24 | 2.69 | 0.46 |
| 25 | 16-Apr | 171.70 | 176.00 | 171.64 | 172.28 | 173.64 | 1.07 | 2,147.37 | 690,242 | 3.44 | 275,419 | 3.96 | 4.78 | 0.82 |
| 26 | 15-Apr | 166.90 | 173.07 | 165.38 | 170.45 | 170.27 | 4.69 | 2,124.56 | 667,580 | 3.33 | 252,501 | 3.63 | 4.30 | 0.75 |
| 27 | 11-Apr | 163.90 | 164.61 | 162.00 | 162.81 | 163.04 | 2.00 | 2,029.33 | 255,317 | 1.27 | 108,069 | 1.56 | 1.76 | 0.32 |
| 28 | 09-Apr | 161.80 | 161.80 | 158.10 | 159.61 | 159.48 | -0.80 | 1,989.44 | 200,628 | 1.00 | 69,491 | 1.00 | 1.11 | 0.21 |
| 29 | 08-Apr | 162.00 | 162.00 | 158.71 | 160.90 | 160.39 | 2.46 | 2,005.52 | 310,710 | 1.55 | 93,626 | 1.35 | 1.50 | 0.28 |
| 30 | 07-Apr | 149.54 | 159.70 | 147.99 | 157.04 | 154.45 | -3.39 | 1,957.41 | 633,773 | 3.16 | 193,609 | 2.79 | 2.99 | 0.58 |
| 31 | 04-Apr | 169.95 | 170.54 | 160.40 | 162.55 | 163.96 | -4.38 | 2,026.09 | 539,777 | 2.69 | 260,180 | 3.74 | 4.27 | 0.78 |
| 32 | 03-Apr | 163.00 | 171.90 | 163.00 | 169.99 | 168.92 | 2.53 | 2,118.82 | 653,520 | 3.26 | 225,789 | 3.25 | 3.81 | 0.67 |
| 33 | 02-Apr | 165.20 | 166.80 | 161.50 | 165.80 | 164.49 | 0.69 | 2,066.60 | 407,507 | 2.03 | 136,823 | 1.97 | 2.25 | 0.41 |
| 34 | 01-Apr | 162.00 | 165.90 | 160.01 | 164.67 | 163.88 | 1.12 | 2,052.51 | 536,179 | 2.67 | 178,793 | 2.57 | 2.93 | 0.53 |
| 35 | 28-Mar | 161.49 | 168.40 | 159.31 | 162.85 | 163.50 | 1.27 | 2,029.83 | 1,414,484 | 7.05 | 520,514 | 7.49 | 8.51 | 1.55 |
| 36 | 27-Mar | 160.99 | 163.72 | 158.00 | 160.81 | 161.21 | 0.80 | 2,004.40 | 1,461,223 | 7.28 | 740,936 | 10.66 | 11.94 | 2.21 |
| 37 | 26-Mar | 168.00 | 169.50 | 158.87 | 159.54 | 164.41 | -5.10 | 1,988.57 | 1,616,755 | 8.06 | 492,930 | 7.09 | 8.10 | 1.47 |
| 38 | 25-Mar | 177.93 | 177.93 | 167.12 | 168.11 | 170.92 | -4.17 | 2,095.39 | 774,875 | 3.86 | 379,257 | 5.46 | 6.48 | 1.13 |
| 39 | 24-Mar | 176.27 | 180.40 | 174.82 | 175.43 | 177.35 | 0.29 | 2,186.63 | 897,658 | 4.47 | 420,432 | 6.05 | 7.46 | 1.25 |
| 40 | 21-Mar | 165.20 | 176.00 | 165.05 | 174.93 | 172.58 | 5.53 | 2,180.40 | 938,255 | 4.68 | 407,362 | 5.86 | 7.03 | 1.21 |
| 41 | 20-Mar | 167.50 | 171.38 | 164.80 | 165.76 | 167.38 | -0.30 | 2,066.10 | 707,192 | 3.52 | 342,158 | 4.92 | 5.73 | 1.02 |
| 42 | 19-Mar | 158.46 | 167.00 | 158.07 | 166.26 | 164.39 | 5.70 | 2,072.33 | 711,850 | 3.55 | 300,784 | 4.33 | 4.94 | 0.90 |
| 43 | 18-Mar | 154.89 | 157.99 | 154.06 | 157.29 | 156.74 | 3.10 | 1,960.53 | 602,242 | 3.00 | 326,517 | 4.70 | 5.12 | 0.97 |
| 44 | 17-Mar | 157.96 | 158.88 | 151.15 | 152.56 | 155.36 | -2.76 | 1,901.57 | 482,345 | 2.40 | 244,708 | 3.52 | 3.80 | 0.73 |
| 45 | 13-Mar | 162.46 | 162.85 | 156.50 | 156.89 | 158.56 | -2.66 | 1,955.54 | 380,736 | 1.90 | 180,286 | 2.59 | 2.86 | 0.54 |
| 46 | 12-Mar | 159.89 | 164.17 | 157.50 | 161.18 | 159.72 | 1.68 | 2,009.01 | 478,657 | 2.39 | 189,769 | 2.73 | 3.03 | 0.57 |
| 47 | 11-Mar | 159.00 | 163.00 | 157.30 | 158.52 | 159.54 | -1.69 | 1,975.86 | 504,478 | 2.51 | 198,221 | 2.85 | 3.16 | 0.59 |
| 48 | 10-Mar | 172.00 | 173.90 | 160.10 | 161.24 | 165.72 | -6.40 | 2,009.76 | 619,764 | 3.09 | 281,812 | 4.06 | 4.67 | 0.84 |
| 49 | 07-Mar | 169.24 | 174.72 | 167.50 | 172.27 | 172.24 | 2.10 | 2,147.24 | 532,597 | 2.65 | 214,740 | 3.09 | 3.70 | 0.64 |
| 50 | 06-Mar | 166.15 | 171.11 | 166.03 | 168.72 | 168.80 | 2.73 | 2,102.99 | 589,533 | 2.94 | 250,432 | 3.60 | 4.23 | 0.75 |
| 51 | 05-Mar | 158.82 | 165.35 | 158.81 | 164.23 | 163.33 | 3.41 | 2,047.03 | 567,932 | 2.83 | 215,992 | 3.11 | 3.53 | 0.64 |
| 52 | 04-Mar | 154.00 | 162.69 | 153.00 | 158.82 | 158.34 | 1.15 | 1,979.60 | 609,102 | 3.04 | 137,502 | 1.98 | 2.18 | 0.41 |
| 53 | 03-Mar | 165.00 | 167.02 | 151.48 | 157.01 | 157.30 | -1.87 | 1,957.04 | 1,128,195 | 5.62 | 270,745 | 3.90 | 4.26 | 0.81 |
| 54 | 28-Feb | 162.00 | 164.35 | 157.75 | 160.00 | 159.92 | -3.12 | 1,994.00 | 631,045 | 3.15 | 206,205 | 2.97 | 3.30 | 0.62 |
| 55 | 27-Feb | 169.60 | 170.60 | 164.25 | 165.15 | 166.48 | -2.05 | 2,058.50 | 378,869 | 1.89 | 137,758 | 1.98 | 2.29 | 0.41 |
| 56 | 25-Feb | 170.70 | 172.50 | 167.10 | 168.60 | 170.36 | -0.15 | 2,101.50 | 340,087 | 1.70 | 119,213 | 1.72 | 2.03 | 0.36 |
| 57 | 24-Feb | 172.00 | 174.20 | 168.00 | 168.85 | 170.39 | -4.01 | 2,104.61 | 665,009 | 3.31 | 205,773 | 2.96 | 3.51 | 0.61 |
| 58 | 21-Feb | 179.00 | 183.40 | 175.00 | 175.90 | 178.04 | -2.17 | 2,192.49 | 578,147 | 2.88 | 221,338 | 3.19 | 3.94 | 0.66 |
| 59 | 20-Feb | 172.00 | 183.70 | 169.55 | 179.80 | 177.95 | 4.08 | 2,241.10 | 1,041,978 | 5.19 | 311,684 | 4.49 | 5.55 | 0.93 |
| 60 | 19-Feb | 163.85 | 174.40 | 161.65 | 172.75 | 171.30 | 4.76 | 2,153.23 | 774,175 | 3.86 | 204,269 | 2.94 | 3.50 | 0.61 |
| 61 | 18-Feb | 170.50 | 172.45 | 161.60 | 164.90 | 164.55 | -3.68 | 2,055.38 | 820,079 | 4.09 | 297,313 | 4.28 | 4.89 | 0.89 |
| 62 | 17-Feb | 170.30 | 175.75 | 166.20 | 171.20 | 170.36 | -0.52 | 2,133.91 | 1,004,715 | 5.01 | 360,247 | 5.18 | 6.14 | 1.07 |
| 63 | 14-Feb | 180.35 | 182.20 | 169.85 | 172.10 | 173.84 | -4.57 | 2,145.12 | 699,144 | 3.48 | 225,674 | 3.25 | 3.92 | 0.67 |
| 64 | 13-Feb | 184.50 | 187.90 | 179.05 | 180.35 | 184.01 | -2.20 | 2,247.95 | 654,794 | 3.26 | 181,483 | 2.61 | 3.34 | 0.54 |
| 65 | 12-Feb | 182.10 | 189.15 | 171.55 | 184.40 | 181.83 | 0.60 | 2,298.44 | 1,528,982 | 7.62 | 391,060 | 5.63 | 7.11 | 1.17 |
| 66 | 11-Feb | 193.95 | 195.80 | 181.60 | 183.30 | 186.51 | -5.49 | 2,284.72 | 911,820 | 4.54 | 368,223 | 5.30 | 6.87 | 1.10 |
| 67 | 10-Feb | 205.05 | 206.80 | 193.00 | 193.95 | 197.08 | -5.78 | 2,417.47 | 1,123,985 | 5.60 | 464,449 | 6.68 | 9.15 | 1.39 |
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