| Macro-sector: Industrials | Band: 20 | High52 Price: 592.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 251.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 11,535,200 | Low52 Date: | SHP: 72.99 / 0.74 / 0.0 / 26.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 320.0 / 162.0 | Month: 203.0 / 162.0 | Week: 202.0 / 167.25 | Day: 195.25 / 188.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 195.15 | 195.15 | 185.95 | 189.45 | 189.85 | -1.25 | 218.53 | 52,800 | 3.88 | 28,400 | 2.73 | 0.54 | 0.94 |
| 2 | 03-Apr | 192.85 | 195.25 | 188.05 | 191.85 | 191.91 | 2.10 | 221.30 | 72,400 | 5.32 | 26,800 | 2.58 | 0.51 | 0.88 |
| 3 | 02-Apr | 194.50 | 196.95 | 186.50 | 187.90 | 191.99 | -4.30 | 216.75 | 81,200 | 5.97 | 27,600 | 2.65 | 0.53 | 0.91 |
| 4 | 01-Apr | 174.00 | 199.00 | 174.00 | 196.35 | 189.36 | 14.93 | 226.49 | 83,600 | 6.15 | 34,800 | 3.35 | 0.66 | 1.15 |
| 5 | 28-Mar | 185.65 | 185.65 | 167.25 | 170.85 | 177.03 | -4.07 | 197.08 | 121,600 | 8.94 | 50,800 | 4.88 | 0.90 | 1.68 |
| 6 | 27-Mar | 183.00 | 186.60 | 172.00 | 178.10 | 177.58 | -2.84 | 205.44 | 60,800 | 4.47 | 39,200 | 3.77 | 0.70 | 1.29 |
| 7 | 26-Mar | 194.00 | 194.00 | 181.00 | 183.30 | 186.50 | -3.27 | 211.44 | 72,000 | 5.29 | 27,600 | 2.65 | 0.51 | 0.91 |
| 8 | 25-Mar | 197.70 | 202.00 | 185.00 | 189.50 | 193.49 | -1.97 | 218.59 | 66,000 | 4.85 | 39,600 | 3.81 | 0.77 | 1.31 |
| 9 | 24-Mar | 185.05 | 198.00 | 185.05 | 193.30 | 192.85 | 5.00 | 222.98 | 58,800 | 4.32 | 33,200 | 3.19 | 0.64 | 1.10 |
| 10 | 21-Mar | 188.00 | 193.00 | 182.40 | 184.10 | 187.50 | -0.86 | 212.36 | 70,800 | 5.21 | 42,400 | 4.08 | 0.80 | 1.40 |
| 11 | 20-Mar | 185.00 | 192.95 | 184.00 | 185.70 | 188.94 | 2.40 | 214.21 | 50,800 | 3.74 | 28,400 | 2.73 | 0.54 | 0.94 |
| 12 | 19-Mar | 183.00 | 184.50 | 179.00 | 181.35 | 181.31 | 3.57 | 209.19 | 43,200 | 3.18 | 33,600 | 3.23 | 0.61 | 1.11 |
| 13 | 18-Mar | 177.00 | 182.00 | 170.05 | 175.10 | 175.37 | 0.72 | 201.98 | 44,000 | 3.24 | 30,800 | 2.96 | 0.54 | 1.02 |
| 14 | 17-Mar | 165.10 | 174.95 | 162.00 | 173.85 | 170.74 | 0.78 | 200.54 | 54,800 | 4.03 | 38,000 | 3.65 | 0.65 | 1.25 |
| 15 | 13-Mar | 170.70 | 180.00 | 170.70 | 172.50 | 175.61 | -3.71 | 198.98 | 45,600 | 3.35 | 32,000 | 3.08 | 0.56 | 1.06 |
| 16 | 12-Mar | 186.00 | 186.00 | 175.00 | 179.15 | 180.24 | -1.78 | 206.65 | 14,800 | 1.09 | 11,200 | 1.08 | 0.20 | 0.37 |
| 17 | 11-Mar | 186.00 | 188.00 | 181.50 | 182.40 | 184.03 | -2.56 | 210.40 | 23,600 | 1.74 | 16,000 | 1.54 | 0.29 | 0.53 |
| 18 | 10-Mar | 201.65 | 201.65 | 185.00 | 187.20 | 194.56 | -4.93 | 215.94 | 32,800 | 2.41 | 18,800 | 1.81 | 0.37 | 0.62 |
| 19 | 07-Mar | 193.90 | 198.00 | 185.30 | 196.90 | 194.82 | 1.31 | 227.13 | 32,000 | 2.35 | 16,000 | 1.54 | 0.31 | 0.53 |
| 20 | 06-Mar | 188.00 | 195.90 | 185.00 | 194.35 | 189.11 | 3.96 | 224.19 | 33,200 | 2.44 | 27,200 | 2.62 | 0.51 | 0.90 |
| 21 | 05-Mar | 189.95 | 192.60 | 184.10 | 186.95 | 186.83 | 1.05 | 215.65 | 59,200 | 4.35 | 42,400 | 4.08 | 0.79 | 1.40 |
| 22 | 04-Mar | 189.85 | 196.20 | 184.00 | 185.00 | 187.30 | -2.76 | 213.00 | 13,600 | 1.00 | 10,400 | 1.00 | 0.19 | 0.34 |
| 23 | 03-Mar | 203.00 | 203.00 | 180.00 | 190.25 | 187.28 | -1.04 | 219.46 | 34,400 | 2.53 | 19,200 | 1.85 | 0.36 | 0.63 |
| 24 | 28-Feb | 190.00 | 195.50 | 182.70 | 192.25 | 188.54 | -1.91 | 221.76 | 29,600 | 2.18 | 22,000 | 2.12 | 0.41 | 0.73 |
| 25 | 27-Feb | 192.00 | 200.00 | 191.70 | 196.00 | 196.04 | -2.20 | 226.00 | 14,400 | 1.06 | 10,400 | 1.00 | 0.20 | 0.34 |
| 26 | 25-Feb | 199.05 | 202.85 | 199.00 | 200.40 | 200.93 | 0.75 | 231.17 | 7,200 | 0.53 | 6,400 | 0.62 | 0.13 | 0.21 |
| 27 | 24-Feb | 181.15 | 202.95 | 181.00 | 198.90 | 197.52 | -4.65 | 229.44 | 21,600 | 1.59 | 14,000 | 1.35 | 0.28 | 0.46 |
| 28 | 21-Feb | 220.00 | 220.00 | 207.20 | 208.60 | 210.86 | -1.11 | 240.62 | 36,000 | 2.65 | 20,400 | 1.96 | 0.43 | 0.67 |
| 29 | 20-Feb | 210.85 | 218.00 | 208.00 | 210.95 | 212.18 | -0.17 | 243.34 | 29,600 | 2.18 | 17,200 | 1.65 | 0.36 | 0.57 |
| 30 | 19-Feb | 195.00 | 216.00 | 195.00 | 211.30 | 208.86 | 10.60 | 243.74 | 23,200 | 1.71 | 18,000 | 1.73 | 0.38 | 0.59 |
| 31 | 18-Feb | 206.00 | 206.00 | 188.50 | 191.05 | 194.80 | -6.21 | 220.38 | 54,800 | 4.03 | 37,200 | 3.58 | 0.72 | 1.23 |
| 32 | 17-Feb | 203.55 | 209.95 | 201.30 | 203.70 | 204.41 | -2.81 | 234.97 | 82,800 | 6.09 | 69,200 | 6.65 | 1.41 | 2.28 |
| 33 | 14-Feb | 217.00 | 217.00 | 198.00 | 209.60 | 205.94 | -6.01 | 241.78 | 64,400 | 4.73 | 35,200 | 3.38 | 0.72 | 1.16 |
| 34 | 13-Feb | 217.05 | 227.80 | 217.05 | 223.00 | 222.56 | 3.96 | 257.00 | 6,000 | 0.44 | 2,800 | 0.27 | 0.06 | 0.09 |
| 35 | 12-Feb | 210.00 | 222.05 | 206.00 | 214.50 | 213.14 | -0.74 | 247.43 | 18,400 | 1.35 | 10,800 | 1.04 | 0.23 | 0.36 |
| 36 | 11-Feb | 220.00 | 221.95 | 211.10 | 216.10 | 217.83 | -5.34 | 249.28 | 12,400 | 0.91 | 9,200 | 0.88 | 0.20 | 0.30 |
| 37 | 10-Feb | 235.00 | 238.80 | 227.35 | 228.30 | 230.72 | -4.84 | 263.35 | 20,400 | 1.50 | 17,600 | 1.69 | 0.41 | 0.58 |
| 38 | 07-Feb | 237.05 | 240.00 | 237.00 | 239.90 | 238.36 | 0.08 | 276.73 | 7,600 | 0.56 | 5,200 | 0.50 | 0.12 | 0.17 |
| 39 | 06-Feb | 241.00 | 242.80 | 237.00 | 239.70 | 240.19 | -0.62 | 276.50 | 8,000 | 0.59 | 4,800 | 0.46 | 0.12 | 0.16 |
| 40 | 05-Feb | 247.50 | 249.00 | 240.20 | 241.20 | 244.20 | 1.43 | 278.23 | 13,200 | 0.97 | 8,800 | 0.85 | 0.21 | 0.29 |
| 41 | 04-Feb | 238.00 | 245.00 | 236.10 | 237.80 | 239.86 | 2.63 | 274.31 | 21,200 | 1.56 | 17,600 | 1.69 | 0.42 | 0.58 |
| 42 | 03-Feb | 234.35 | 236.00 | 230.00 | 231.70 | 232.62 | -4.10 | 267.27 | 16,000 | 1.18 | 12,000 | 1.15 | 0.28 | 0.40 |
| 43 | 01-Feb | 249.95 | 252.60 | 238.90 | 241.60 | 245.91 | -2.58 | 278.69 | 10,400 | 0.76 | 7,200 | 0.69 | 0.18 | 0.24 |
| 44 | 31-Jan | 245.50 | 253.90 | 240.60 | 248.00 | 247.95 | 1.47 | 286.00 | 18,400 | 1.35 | 13,600 | 1.31 | 0.34 | 0.45 |
| 45 | 30-Jan | 251.00 | 256.00 | 236.00 | 244.40 | 249.75 | -0.67 | 281.92 | 20,800 | 1.53 | 12,800 | 1.23 | 0.32 | 0.42 |
| 46 | 29-Jan | 244.00 | 251.55 | 243.25 | 246.05 | 247.61 | 6.47 | 283.82 | 25,600 | 1.88 | 16,800 | 1.62 | 0.42 | 0.55 |
| 47 | 28-Jan | 252.35 | 252.35 | 224.05 | 231.10 | 233.69 | -6.51 | 266.58 | 64,000 | 4.71 | 31,600 | 3.04 | 0.74 | 1.04 |
| 48 | 27-Jan | 268.00 | 269.70 | 245.00 | 247.20 | 256.12 | -9.98 | 285.15 | 48,800 | 3.59 | 37,600 | 3.62 | 0.96 | 1.24 |
| 49 | 24-Jan | 276.80 | 278.00 | 260.55 | 274.60 | 272.40 | -1.26 | 316.76 | 25,600 | 1.88 | 14,400 | 1.38 | 0.39 | 0.48 |
| 50 | 23-Jan | 282.00 | 285.00 | 275.10 | 278.10 | 279.97 | -0.09 | 320.79 | 19,600 | 1.44 | 13,600 | 1.31 | 0.38 | 0.45 |
| 51 | 22-Jan | 280.70 | 285.00 | 275.00 | 278.35 | 278.65 | -1.35 | 321.08 | 16,400 | 1.21 | 11,600 | 1.12 | 0.32 | 0.38 |
| 52 | 21-Jan | 284.80 | 292.90 | 282.00 | 282.10 | 284.87 | -0.97 | 325.41 | 14,400 | 1.06 | 10,000 | 0.96 | 0.28 | 0.33 |
| 53 | 20-Jan | 288.55 | 288.55 | 282.10 | 284.85 | 283.97 | -1.30 | 328.58 | 10,400 | 0.76 | 7,600 | 0.73 | 0.22 | 0.25 |
| 54 | 17-Jan | 287.95 | 292.00 | 281.65 | 288.55 | 285.17 | 0.02 | 332.85 | 28,000 | 2.06 | 21,600 | 2.08 | 0.62 | 0.71 |
| 55 | 16-Jan | 292.10 | 293.00 | 285.00 | 288.50 | 290.02 | -1.25 | 332.79 | 10,800 | 0.79 | 8,000 | 0.77 | 0.23 | 0.26 |
| 56 | 15-Jan | 298.00 | 299.00 | 288.55 | 292.10 | 293.27 | -0.74 | 336.94 | 13,600 | 1.00 | 12,400 | 1.19 | 0.36 | 0.41 |
| 57 | 14-Jan | 282.00 | 299.40 | 279.95 | 294.25 | 285.31 | 5.93 | 339.42 | 31,600 | 2.32 | 20,000 | 1.92 | 0.57 | 0.66 |
| 58 | 13-Jan | 290.00 | 296.00 | 274.10 | 276.80 | 287.45 | -5.06 | 319.29 | 23,600 | 1.74 | 19,200 | 1.85 | 0.55 | 0.63 |
| 59 | 10-Jan | 294.00 | 302.00 | 281.05 | 290.80 | 291.14 | -2.17 | 335.44 | 39,600 | 2.91 | 26,800 | 2.58 | 0.78 | 0.88 |
| 60 | 09-Jan | 309.00 | 309.00 | 293.00 | 297.10 | 302.40 | -3.21 | 342.71 | 25,200 | 1.85 | 18,800 | 1.81 | 0.57 | 0.62 |
| 61 | 08-Jan | 315.00 | 320.00 | 304.10 | 306.65 | 314.78 | -1.37 | 353.73 | 68,000 | 5.00 | 49,600 | 4.77 | 1.56 | 1.64 |
| 62 | 07-Jan | 304.00 | 312.00 | 295.10 | 310.85 | 306.92 | 4.62 | 358.57 | 98,000 | 7.21 | 70,400 | 6.77 | 2.16 | 2.32 |
| 63 | 06-Jan | 284.95 | 310.00 | 280.00 | 296.50 | 291.61 | 8.43 | 342.02 | 127,200 | 9.35 | 83,600 | 8.04 | 2.44 | 2.76 |
| 64 | 03-Jan | 278.95 | 278.95 | 270.00 | 271.50 | 272.85 | -1.38 | 313.18 | 39,200 | 2.88 | 30,400 | 2.92 | 0.83 | 1.00 |
| 65 | 02-Jan | 279.70 | 279.70 | 273.00 | 275.25 | 276.52 | -1.62 | 317.51 | 13,600 | 1.00 | 11,200 | 1.08 | 0.31 | 0.37 |
| 66 | 01-Jan | 271.40 | 282.00 | 271.40 | 279.70 | 278.52 | 2.66 | 322.64 | 13,200 | 0.97 | 9,600 | 0.92 | 0.27 | 0.32 |
| 67 | 31-Dec | 272.50 | 279.75 | 270.20 | 272.25 | 273.08 | -0.55 | 314.05 | 18,800 | 1.38 | 12,800 | 1.23 | 0.35 | 0.42 |
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