| Macro-sector: Industrials | Band: 20 | High52 Price: 592.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: | Bumper: 202.2; Drift%: 11.47 |
| Industry: Construction | Face Value: 10 | Low52 Price: 251.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 11,535,200 | Low52 Date: | SHP: 73.46 / 0.04 / 0.0 / 26.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 320.0 / 162.0 | Month: 203.0 / 162.0 | Week: 217.7 / 191.05 | Day: 232.0 / 224.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 224.60 | 232.00 | 224.60 | 228.40 | 228.46 | 1.60 | 263.46 | 31,600 | 3.95 | 16,000 | 4.00 | 0.37 | 0.52 |
| 2 | 21-May | 229.75 | 229.80 | 220.20 | 224.80 | 225.13 | -0.24 | 259.31 | 15,600 | 1.95 | 6,400 | 1.60 | 0.14 | 0.21 |
| 3 | 20-May | 227.80 | 232.50 | 224.00 | 225.35 | 227.58 | 0.65 | 259.95 | 29,200 | 3.65 | 20,400 | 5.10 | 0.46 | 0.67 |
| 4 | 19-May | 215.40 | 229.80 | 215.40 | 223.90 | 222.51 | 5.41 | 258.27 | 40,800 | 5.10 | 21,600 | 5.40 | 0.48 | 0.71 |
| 5 | 16-May | 205.25 | 217.70 | 202.20 | 212.40 | 210.37 | 5.04 | 245.01 | 50,000 | 6.25 | 26,800 | 6.70 | 0.56 | 0.88 |
| 6 | 15-May | 202.50 | 205.95 | 200.05 | 202.20 | 202.45 | 1.56 | 233.24 | 24,000 | 3.00 | 15,200 | 3.80 | 0.31 | 0.50 |
| 7 | 14-May | 209.95 | 209.95 | 196.00 | 199.10 | 199.47 | -1.24 | 229.67 | 39,600 | 4.95 | 21,600 | 5.40 | 0.43 | 0.71 |
| 8 | 13-May | 203.00 | 203.00 | 195.00 | 201.60 | 199.68 | 2.21 | 232.55 | 34,000 | 4.25 | 17,200 | 4.30 | 0.34 | 0.57 |
| 9 | 12-May | 195.90 | 201.00 | 191.05 | 197.25 | 198.11 | 6.77 | 227.53 | 48,800 | 6.10 | 15,200 | 3.80 | 0.30 | 0.50 |
| 10 | 09-May | 188.00 | 198.95 | 180.35 | 184.75 | 185.94 | -3.60 | 213.11 | 24,000 | 3.00 | 14,400 | 3.60 | 0.27 | 0.48 |
| 11 | 08-May | 197.65 | 202.95 | 186.00 | 191.65 | 194.55 | -0.98 | 221.07 | 69,600 | 8.70 | 32,800 | 8.20 | 0.64 | 1.08 |
| 12 | 07-May | 196.95 | 201.90 | 191.45 | 193.55 | 194.78 | 0.55 | 223.26 | 16,000 | 2.00 | 6,800 | 1.70 | 0.13 | 0.22 |
| 13 | 06-May | 204.50 | 204.50 | 187.00 | 192.50 | 194.07 | -3.89 | 222.05 | 36,400 | 4.55 | 12,800 | 3.20 | 0.25 | 0.42 |
| 14 | 05-May | 204.00 | 205.00 | 193.65 | 200.30 | 199.86 | 1.19 | 231.05 | 16,800 | 2.10 | 6,800 | 1.70 | 0.14 | 0.22 |
| 15 | 02-May | 206.90 | 206.90 | 195.30 | 197.95 | 200.56 | -1.22 | 228.34 | 12,400 | 1.55 | 7,600 | 1.90 | 0.15 | 0.25 |
| 16 | 30-Apr | 215.60 | 219.80 | 196.75 | 200.40 | 205.84 | -7.07 | 231.17 | 51,200 | 6.40 | 24,800 | 6.20 | 0.51 | 0.82 |
| 17 | 29-Apr | 224.00 | 224.00 | 213.55 | 215.65 | 217.35 | 0.44 | 248.76 | 8,000 | 1.00 | 4,000 | 1.00 | 0.09 | 0.13 |
| 18 | 28-Apr | 219.00 | 224.50 | 211.40 | 214.70 | 215.99 | 1.56 | 247.66 | 23,200 | 2.90 | 9,600 | 2.40 | 0.21 | 0.32 |
| 19 | 25-Apr | 223.95 | 229.00 | 207.30 | 211.40 | 213.06 | -5.20 | 243.85 | 54,000 | 6.75 | 28,000 | 7.00 | 0.60 | 0.92 |
| 20 | 24-Apr | 225.95 | 225.95 | 217.00 | 223.00 | 222.50 | 0.79 | 257.00 | 33,200 | 4.15 | 22,400 | 5.60 | 0.50 | 0.74 |
| 21 | 23-Apr | 228.90 | 235.00 | 218.80 | 221.25 | 223.58 | -2.36 | 255.22 | 47,600 | 5.95 | 24,800 | 6.20 | 0.55 | 0.82 |
| 22 | 22-Apr | 229.50 | 236.60 | 222.00 | 226.60 | 227.18 | 3.35 | 261.39 | 54,800 | 6.85 | 35,600 | 8.90 | 0.81 | 1.17 |
| 23 | 21-Apr | 199.95 | 228.00 | 199.00 | 219.25 | 216.75 | 9.19 | 252.91 | 108,400 | 13.55 | 53,200 | 13.30 | 1.15 | 1.76 |
| 24 | 17-Apr | 189.40 | 208.70 | 186.05 | 200.80 | 199.42 | 6.87 | 231.63 | 140,000 | 17.50 | 49,600 | 12.40 | 0.99 | 1.64 |
| 25 | 16-Apr | 194.65 | 194.65 | 186.25 | 187.90 | 189.55 | -1.31 | 216.75 | 50,000 | 6.25 | 30,000 | 7.50 | 0.57 | 0.99 |
| 26 | 15-Apr | 193.30 | 195.95 | 189.25 | 190.40 | 191.30 | 0.00 | 219.63 | 32,000 | 4.00 | 18,400 | 4.60 | 0.35 | 0.61 |
| 27 | 11-Apr | 194.95 | 196.00 | 187.00 | 190.40 | 191.69 | 4.36 | 219.63 | 50,800 | 6.35 | 14,000 | 3.50 | 0.27 | 0.46 |
| 28 | 09-Apr | 180.85 | 186.70 | 180.00 | 182.45 | 182.67 | 0.05 | 210.46 | 20,400 | 2.55 | 9,600 | 2.40 | 0.18 | 0.32 |
| 29 | 08-Apr | 183.75 | 186.70 | 180.55 | 182.35 | 182.28 | 4.56 | 210.34 | 25,200 | 3.15 | 12,800 | 3.20 | 0.23 | 0.42 |
| 30 | 07-Apr | 175.00 | 184.90 | 155.00 | 174.40 | 172.29 | -7.94 | 201.17 | 51,600 | 6.45 | 28,400 | 7.10 | 0.49 | 0.94 |
| 31 | 04-Apr | 195.15 | 195.15 | 185.95 | 189.45 | 189.85 | -1.25 | 218.53 | 52,800 | 6.60 | 28,400 | 7.10 | 0.54 | 0.94 |
| 32 | 03-Apr | 192.85 | 195.25 | 188.05 | 191.85 | 191.91 | 2.10 | 221.30 | 72,400 | 9.05 | 26,800 | 6.70 | 0.51 | 0.88 |
| 33 | 02-Apr | 194.50 | 196.95 | 186.50 | 187.90 | 191.99 | -4.30 | 216.75 | 81,200 | 10.15 | 27,600 | 6.90 | 0.53 | 0.91 |
| 34 | 01-Apr | 174.00 | 199.00 | 174.00 | 196.35 | 189.36 | 14.93 | 226.49 | 83,600 | 10.45 | 34,800 | 8.70 | 0.66 | 1.15 |
| 35 | 28-Mar | 185.65 | 185.65 | 167.25 | 170.85 | 177.03 | -4.07 | 197.08 | 121,600 | 15.20 | 50,800 | 12.70 | 0.90 | 1.68 |
| 36 | 27-Mar | 183.00 | 186.60 | 172.00 | 178.10 | 177.58 | -2.84 | 205.44 | 60,800 | 7.60 | 39,200 | 9.80 | 0.70 | 1.29 |
| 37 | 26-Mar | 194.00 | 194.00 | 181.00 | 183.30 | 186.50 | -3.27 | 211.44 | 72,000 | 9.00 | 27,600 | 6.90 | 0.51 | 0.91 |
| 38 | 25-Mar | 197.70 | 202.00 | 185.00 | 189.50 | 193.49 | -1.97 | 218.59 | 66,000 | 8.25 | 39,600 | 9.90 | 0.77 | 1.31 |
| 39 | 24-Mar | 185.05 | 198.00 | 185.05 | 193.30 | 192.85 | 5.00 | 222.98 | 58,800 | 7.35 | 33,200 | 8.30 | 0.64 | 1.10 |
| 40 | 21-Mar | 188.00 | 193.00 | 182.40 | 184.10 | 187.50 | -0.86 | 212.36 | 70,800 | 8.85 | 42,400 | 10.60 | 0.80 | 1.40 |
| 41 | 20-Mar | 185.00 | 192.95 | 184.00 | 185.70 | 188.94 | 2.40 | 214.21 | 50,800 | 6.35 | 28,400 | 7.10 | 0.54 | 0.94 |
| 42 | 19-Mar | 183.00 | 184.50 | 179.00 | 181.35 | 181.31 | 3.57 | 209.19 | 43,200 | 5.40 | 33,600 | 8.40 | 0.61 | 1.11 |
| 43 | 18-Mar | 177.00 | 182.00 | 170.05 | 175.10 | 175.37 | 0.72 | 201.98 | 44,000 | 5.50 | 30,800 | 7.70 | 0.54 | 1.02 |
| 44 | 17-Mar | 165.10 | 174.95 | 162.00 | 173.85 | 170.74 | 0.78 | 200.54 | 54,800 | 6.85 | 38,000 | 9.50 | 0.65 | 1.25 |
| 45 | 13-Mar | 170.70 | 180.00 | 170.70 | 172.50 | 175.61 | -3.71 | 198.98 | 45,600 | 5.70 | 32,000 | 8.00 | 0.56 | 1.06 |
| 46 | 12-Mar | 186.00 | 186.00 | 175.00 | 179.15 | 180.24 | -1.78 | 206.65 | 14,800 | 1.85 | 11,200 | 2.80 | 0.20 | 0.37 |
| 47 | 11-Mar | 186.00 | 188.00 | 181.50 | 182.40 | 184.03 | -2.56 | 210.40 | 23,600 | 2.95 | 16,000 | 4.00 | 0.29 | 0.53 |
| 48 | 10-Mar | 201.65 | 201.65 | 185.00 | 187.20 | 194.56 | -4.93 | 215.94 | 32,800 | 4.10 | 18,800 | 4.70 | 0.37 | 0.62 |
| 49 | 07-Mar | 193.90 | 198.00 | 185.30 | 196.90 | 194.82 | 1.31 | 227.13 | 32,000 | 4.00 | 16,000 | 4.00 | 0.31 | 0.53 |
| 50 | 06-Mar | 188.00 | 195.90 | 185.00 | 194.35 | 189.11 | 3.96 | 224.19 | 33,200 | 4.15 | 27,200 | 6.80 | 0.51 | 0.90 |
| 51 | 05-Mar | 189.95 | 192.60 | 184.10 | 186.95 | 186.83 | 1.05 | 215.65 | 59,200 | 7.40 | 42,400 | 10.60 | 0.79 | 1.40 |
| 52 | 04-Mar | 189.85 | 196.20 | 184.00 | 185.00 | 187.30 | -2.76 | 213.00 | 13,600 | 1.70 | 10,400 | 2.60 | 0.19 | 0.34 |
| 53 | 03-Mar | 203.00 | 203.00 | 180.00 | 190.25 | 187.28 | -1.04 | 219.46 | 34,400 | 4.30 | 19,200 | 4.80 | 0.36 | 0.63 |
| 54 | 28-Feb | 190.00 | 195.50 | 182.70 | 192.25 | 188.54 | -1.91 | 221.76 | 29,600 | 3.70 | 22,000 | 5.50 | 0.41 | 0.73 |
| 55 | 27-Feb | 192.00 | 200.00 | 191.70 | 196.00 | 196.04 | -2.20 | 226.00 | 14,400 | 1.80 | 10,400 | 2.60 | 0.20 | 0.34 |
| 56 | 25-Feb | 199.05 | 202.85 | 199.00 | 200.40 | 200.93 | 0.75 | 231.17 | 7,200 | 0.90 | 6,400 | 1.60 | 0.13 | 0.21 |
| 57 | 24-Feb | 181.15 | 202.95 | 181.00 | 198.90 | 197.52 | -4.65 | 229.44 | 21,600 | 2.70 | 14,000 | 3.50 | 0.28 | 0.46 |
| 58 | 21-Feb | 220.00 | 220.00 | 207.20 | 208.60 | 210.86 | -1.11 | 240.62 | 36,000 | 4.50 | 20,400 | 5.10 | 0.43 | 0.67 |
| 59 | 20-Feb | 210.85 | 218.00 | 208.00 | 210.95 | 212.18 | -0.17 | 243.34 | 29,600 | 3.70 | 17,200 | 4.30 | 0.36 | 0.57 |
| 60 | 19-Feb | 195.00 | 216.00 | 195.00 | 211.30 | 208.86 | 10.60 | 243.74 | 23,200 | 2.90 | 18,000 | 4.50 | 0.38 | 0.59 |
| 61 | 18-Feb | 206.00 | 206.00 | 188.50 | 191.05 | 194.80 | -6.21 | 220.38 | 54,800 | 6.85 | 37,200 | 9.30 | 0.72 | 1.23 |
| 62 | 17-Feb | 203.55 | 209.95 | 201.30 | 203.70 | 204.41 | -2.81 | 234.97 | 82,800 | 10.35 | 69,200 | 17.30 | 1.41 | 2.28 |
| 63 | 14-Feb | 217.00 | 217.00 | 198.00 | 209.60 | 205.94 | -6.01 | 241.78 | 64,400 | 8.05 | 35,200 | 8.80 | 0.72 | 1.16 |
| 64 | 13-Feb | 217.05 | 227.80 | 217.05 | 223.00 | 222.56 | 3.96 | 257.00 | 6,000 | 0.75 | 2,800 | 0.70 | 0.06 | 0.09 |
| 65 | 12-Feb | 210.00 | 222.05 | 206.00 | 214.50 | 213.14 | -0.74 | 247.43 | 18,400 | 2.30 | 10,800 | 2.70 | 0.23 | 0.36 |
| 66 | 11-Feb | 220.00 | 221.95 | 211.10 | 216.10 | 217.83 | -5.34 | 249.28 | 12,400 | 1.55 | 9,200 | 2.30 | 0.20 | 0.30 |
| 67 | 10-Feb | 235.00 | 238.80 | 227.35 | 228.30 | 230.72 | -4.84 | 263.35 | 20,400 | 2.55 | 17,600 | 4.40 | 0.41 | 0.58 |
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