| Macro-sector: Industrials | Band: 20 | High52 Price: 655.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 357.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 138,413,810 | Low52 Date: 21-May-2024 | SHP: 55.31 / 4.16 / 9.43 / 29.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.29 | ||||
| High/Low Price | Quarter: 655.0 / 400.05 | Month: 529.1 / 403.05 | Week: 521.0 / 488.5 | Day: 498.0 / 482.0 | Float67: 0.25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 484.05 | 486.70 | 461.00 | 472.30 | 474.36 | -2.45 | 6,537.28 | 326,255 | 6.80 | 162,833 | 8.64 | 7.72 | 0.39 |
| 2 | 21-May | 494.90 | 498.00 | 482.00 | 484.15 | 487.84 | -0.72 | 6,701.30 | 197,080 | 4.11 | 104,693 | 5.56 | 5.11 | 0.25 |
| 3 | 20-May | 518.00 | 518.00 | 484.10 | 487.65 | 499.44 | -5.62 | 6,749.75 | 522,801 | 10.90 | 190,909 | 10.13 | 9.53 | 0.46 |
| 4 | 19-May | 521.00 | 535.00 | 512.75 | 516.70 | 524.10 | -0.16 | 7,151.84 | 527,841 | 11.00 | 246,852 | 13.10 | 12.94 | 0.54 |
| 5 | 16-May | 500.00 | 520.00 | 497.25 | 517.55 | 508.93 | 4.65 | 7,163.61 | 721,174 | 15.03 | 324,449 | 17.22 | 16.51 | 0.71 |
| 6 | 15-May | 496.80 | 521.00 | 489.00 | 494.55 | 503.58 | 0.39 | 6,845.25 | 1,076,993 | 22.45 | 323,951 | 17.20 | 16.31 | 0.71 |
| 7 | 14-May | 495.00 | 501.90 | 488.50 | 492.65 | 495.22 | -0.36 | 6,818.96 | 120,041 | 2.50 | 72,708 | 3.86 | 3.60 | 0.16 |
| 8 | 13-May | 502.90 | 504.60 | 489.25 | 494.45 | 496.26 | -1.10 | 6,843.87 | 73,344 | 1.53 | 46,852 | 2.49 | 2.33 | 0.10 |
| 9 | 12-May | 490.00 | 505.00 | 490.00 | 499.95 | 499.22 | 6.02 | 6,920.00 | 173,510 | 3.62 | 104,263 | 5.54 | 5.21 | 0.23 |
| 10 | 09-May | 473.10 | 476.20 | 460.00 | 471.55 | 469.68 | -3.04 | 6,526.90 | 143,187 | 2.98 | 52,728 | 2.80 | 2.48 | 0.12 |
| 11 | 08-May | 489.50 | 500.00 | 481.30 | 486.35 | 492.76 | 0.52 | 6,731.76 | 86,522 | 1.80 | 42,605 | 2.26 | 2.10 | 0.09 |
| 12 | 07-May | 471.10 | 486.35 | 471.10 | 483.85 | 482.52 | 0.07 | 6,697.15 | 212,551 | 4.43 | 152,847 | 8.11 | 7.38 | 0.33 |
| 13 | 06-May | 492.65 | 495.35 | 479.00 | 483.50 | 487.23 | -1.12 | 6,692.31 | 98,027 | 2.04 | 54,574 | 2.90 | 2.66 | 0.12 |
| 14 | 05-May | 470.80 | 495.00 | 466.55 | 489.00 | 480.52 | 3.87 | 6,768.00 | 64,720 | 1.35 | 31,869 | 1.69 | 1.53 | 0.07 |
| 15 | 02-May | 480.00 | 481.50 | 470.00 | 470.80 | 474.57 | -1.13 | 6,516.52 | 105,093 | 2.19 | 57,924 | 3.08 | 2.75 | 0.13 |
| 16 | 30-Apr | 499.90 | 499.90 | 470.35 | 476.20 | 482.95 | -4.50 | 6,591.27 | 156,529 | 3.26 | 86,748 | 4.61 | 4.19 | 0.19 |
| 17 | 29-Apr | 495.00 | 507.15 | 495.00 | 498.65 | 500.97 | 1.09 | 6,902.00 | 57,687 | 1.20 | 28,884 | 1.53 | 1.45 | 0.06 |
| 18 | 28-Apr | 499.05 | 501.70 | 490.00 | 493.25 | 495.78 | -1.63 | 6,827.26 | 83,757 | 1.75 | 32,174 | 1.71 | 1.60 | 0.07 |
| 19 | 25-Apr | 512.00 | 512.80 | 488.10 | 501.40 | 496.88 | -1.65 | 6,940.07 | 120,793 | 2.52 | 55,472 | 2.94 | 2.76 | 0.12 |
| 20 | 24-Apr | 491.00 | 517.95 | 491.00 | 509.80 | 511.83 | 2.09 | 7,056.34 | 246,427 | 5.14 | 166,449 | 8.84 | 8.52 | 0.36 |
| 21 | 23-Apr | 511.00 | 515.15 | 495.10 | 499.35 | 503.05 | -2.11 | 6,911.69 | 110,400 | 2.30 | 61,963 | 3.29 | 3.12 | 0.14 |
| 22 | 22-Apr | 514.90 | 516.50 | 507.15 | 510.10 | 510.67 | -0.32 | 7,060.49 | 57,632 | 1.20 | 31,393 | 1.67 | 1.60 | 0.07 |
| 23 | 21-Apr | 511.70 | 515.00 | 503.55 | 511.75 | 508.76 | 0.94 | 7,083.33 | 67,426 | 1.41 | 33,820 | 1.80 | 1.72 | 0.07 |
| 24 | 17-Apr | 512.00 | 515.00 | 503.90 | 507.00 | 509.59 | -0.89 | 7,017.00 | 94,076 | 1.96 | 54,894 | 2.91 | 2.80 | 0.12 |
| 25 | 16-Apr | 513.20 | 515.00 | 503.75 | 511.55 | 508.48 | 1.18 | 7,080.56 | 75,530 | 1.57 | 37,961 | 2.02 | 1.93 | 0.08 |
| 26 | 15-Apr | 493.95 | 510.00 | 490.80 | 505.60 | 504.69 | 3.52 | 6,998.20 | 86,909 | 1.81 | 51,034 | 2.71 | 2.58 | 0.11 |
| 27 | 11-Apr | 479.90 | 496.35 | 479.90 | 488.40 | 487.29 | 3.23 | 6,760.13 | 134,543 | 2.80 | 83,191 | 4.42 | 4.05 | 0.18 |
| 28 | 09-Apr | 466.10 | 479.60 | 460.95 | 473.10 | 469.04 | -0.02 | 6,548.36 | 47,973 | 1.00 | 18,836 | 1.00 | 0.88 | 0.04 |
| 29 | 08-Apr | 479.90 | 487.80 | 462.00 | 473.20 | 471.74 | 1.99 | 6,549.74 | 70,783 | 1.48 | 25,144 | 1.33 | 1.19 | 0.05 |
| 30 | 07-Apr | 425.00 | 472.25 | 425.00 | 463.95 | 460.51 | -5.28 | 6,421.71 | 183,207 | 3.82 | 86,939 | 4.62 | 4.00 | 0.19 |
| 31 | 04-Apr | 500.00 | 506.25 | 485.00 | 489.80 | 492.90 | -3.43 | 6,779.51 | 120,057 | 2.50 | 64,725 | 3.44 | 3.19 | 0.14 |
| 32 | 03-Apr | 500.95 | 510.00 | 495.10 | 507.20 | 503.82 | 1.30 | 7,020.35 | 63,370 | 1.32 | 31,318 | 1.66 | 1.58 | 0.07 |
| 33 | 02-Apr | 504.85 | 506.25 | 495.00 | 500.70 | 500.51 | 0.07 | 6,930.38 | 56,063 | 1.17 | 28,420 | 1.51 | 1.42 | 0.06 |
| 34 | 01-Apr | 476.15 | 502.50 | 476.15 | 500.35 | 492.37 | 3.56 | 6,925.53 | 130,516 | 2.72 | 54,713 | 2.90 | 2.69 | 0.12 |
| 35 | 28-Mar | 510.00 | 515.70 | 477.90 | 483.15 | 491.56 | -4.53 | 6,687.46 | 213,047 | 4.44 | 118,931 | 6.31 | 5.85 | 0.26 |
| 36 | 27-Mar | 495.15 | 511.00 | 495.15 | 506.10 | 506.51 | 1.00 | 7,005.12 | 163,491 | 3.41 | 57,987 | 3.08 | 2.94 | 0.13 |
| 37 | 26-Mar | 525.00 | 525.00 | 497.05 | 501.10 | 510.42 | -1.40 | 6,935.92 | 270,654 | 5.64 | 61,392 | 3.26 | 3.13 | 0.13 |
| 38 | 25-Mar | 520.50 | 529.00 | 506.00 | 508.20 | 511.09 | -2.12 | 7,034.19 | 139,079 | 2.90 | 73,870 | 3.92 | 3.78 | 0.16 |
| 39 | 24-Mar | 504.65 | 529.10 | 501.15 | 519.20 | 517.64 | 3.94 | 7,186.45 | 353,795 | 7.37 | 206,170 | 10.94 | 10.67 | 0.45 |
| 40 | 21-Mar | 486.10 | 500.00 | 484.30 | 499.50 | 494.33 | 2.76 | 6,913.77 | 171,876 | 3.58 | 96,212 | 5.11 | 4.76 | 0.21 |
| 41 | 20-Mar | 473.50 | 489.70 | 460.00 | 486.10 | 476.75 | 2.66 | 6,728.30 | 277,501 | 5.78 | 141,252 | 7.50 | 6.73 | 0.31 |
| 42 | 19-Mar | 461.15 | 474.95 | 457.80 | 473.50 | 468.80 | 3.28 | 6,553.89 | 141,253 | 2.94 | 65,558 | 3.48 | 3.07 | 0.14 |
| 43 | 18-Mar | 444.00 | 459.70 | 440.35 | 458.45 | 452.26 | 3.21 | 6,345.58 | 160,691 | 3.35 | 96,201 | 5.11 | 4.35 | 0.21 |
| 44 | 17-Mar | 454.30 | 458.00 | 440.60 | 444.20 | 448.43 | -1.99 | 6,148.34 | 141,067 | 2.94 | 68,500 | 3.64 | 3.07 | 0.15 |
| 45 | 13-Mar | 445.10 | 472.90 | 442.05 | 453.20 | 460.05 | 1.17 | 6,272.91 | 300,631 | 6.27 | 128,214 | 6.81 | 5.90 | 0.28 |
| 46 | 12-Mar | 427.50 | 450.60 | 423.10 | 447.95 | 441.62 | 4.92 | 6,200.25 | 279,126 | 5.82 | 129,550 | 6.88 | 5.72 | 0.28 |
| 47 | 11-Mar | 421.00 | 429.10 | 415.45 | 426.95 | 423.14 | 0.09 | 5,909.58 | 98,795 | 2.06 | 40,138 | 2.13 | 1.70 | 0.09 |
| 48 | 10-Mar | 440.50 | 454.20 | 422.20 | 426.55 | 433.98 | -3.17 | 5,904.04 | 121,792 | 2.54 | 59,911 | 3.18 | 2.60 | 0.13 |
| 49 | 07-Mar | 444.40 | 453.20 | 437.70 | 440.50 | 444.18 | -0.88 | 6,097.13 | 149,255 | 3.11 | 80,044 | 4.25 | 3.56 | 0.17 |
| 50 | 06-Mar | 452.20 | 455.20 | 440.50 | 444.40 | 446.35 | -0.06 | 6,151.11 | 146,236 | 3.05 | 80,522 | 4.27 | 3.59 | 0.18 |
| 51 | 05-Mar | 425.05 | 447.55 | 425.05 | 444.65 | 439.27 | 4.33 | 6,154.57 | 122,876 | 2.56 | 63,645 | 3.38 | 2.80 | 0.14 |
| 52 | 04-Mar | 413.35 | 435.80 | 409.25 | 426.20 | 426.12 | 1.75 | 5,899.20 | 176,388 | 3.68 | 64,918 | 3.45 | 2.77 | 0.14 |
| 53 | 03-Mar | 423.00 | 428.70 | 403.05 | 418.85 | 411.51 | 0.35 | 5,797.46 | 306,478 | 6.39 | 111,119 | 5.90 | 4.57 | 0.24 |
| 54 | 28-Feb | 420.00 | 428.60 | 400.05 | 417.40 | 411.76 | -0.63 | 5,777.39 | 283,871 | 5.92 | 117,125 | 6.22 | 4.82 | 0.26 |
| 55 | 27-Feb | 426.35 | 426.35 | 410.70 | 420.05 | 414.77 | -1.13 | 5,814.07 | 408,056 | 8.51 | 291,771 | 15.49 | 12.10 | 0.64 |
| 56 | 25-Feb | 435.55 | 443.45 | 421.00 | 424.85 | 427.04 | -2.45 | 5,880.51 | 263,098 | 5.48 | 122,022 | 6.48 | 5.21 | 0.27 |
| 57 | 24-Feb | 460.00 | 460.00 | 432.25 | 435.50 | 440.91 | -5.68 | 6,027.92 | 312,117 | 6.51 | 151,881 | 8.06 | 6.70 | 0.33 |
| 58 | 21-Feb | 475.00 | 478.80 | 460.00 | 461.75 | 465.66 | -1.59 | 6,391.26 | 234,904 | 4.90 | 129,339 | 6.87 | 6.02 | 0.28 |
| 59 | 20-Feb | 460.50 | 474.35 | 458.60 | 469.20 | 467.63 | 1.12 | 6,494.38 | 153,335 | 3.20 | 66,142 | 3.51 | 3.09 | 0.14 |
| 60 | 19-Feb | 450.50 | 473.25 | 442.00 | 464.00 | 462.98 | 2.29 | 6,422.00 | 499,489 | 10.41 | 248,947 | 13.22 | 11.53 | 0.54 |
| 61 | 18-Feb | 493.60 | 493.60 | 446.80 | 453.60 | 464.44 | -7.45 | 6,278.45 | 1,444,303 | 30.11 | 867,763 | 46.07 | 40.30 | 1.90 |
| 62 | 17-Feb | 490.00 | 505.60 | 473.00 | 490.10 | 488.09 | -0.92 | 6,783.66 | 235,731 | 4.91 | 73,934 | 3.92 | 3.61 | 0.16 |
| 63 | 14-Feb | 527.70 | 530.55 | 491.10 | 494.65 | 503.73 | -6.49 | 6,846.64 | 265,142 | 5.53 | 131,931 | 7.00 | 6.65 | 0.29 |
| 64 | 13-Feb | 550.25 | 551.60 | 521.55 | 529.00 | 538.16 | -3.01 | 7,322.00 | 115,312 | 2.40 | 46,825 | 2.49 | 2.52 | 0.10 |
| 65 | 12-Feb | 551.60 | 556.10 | 529.60 | 545.40 | 540.75 | -2.60 | 7,549.09 | 208,246 | 4.34 | 71,856 | 3.81 | 3.89 | 0.16 |
| 66 | 11-Feb | 551.80 | 563.00 | 546.50 | 559.95 | 559.10 | -0.04 | 7,750.48 | 362,924 | 7.57 | 253,428 | 13.45 | 14.17 | 0.55 |
| 67 | 10-Feb | 535.00 | 573.00 | 531.30 | 560.20 | 560.14 | -3.51 | 7,753.94 | 915,133 | 19.08 | 438,754 | 23.29 | 24.58 | 0.96 |
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