| Macro-sector: Industrials | Band: 20 | High52 Price: 185.66 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 67.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 63,383,629 | Low52 Date: 28-Mar-2025 | SHP: 60.38 / 1.07 / 0.14 / 38.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 123.01 / 67.0 | Month: 84.46 / 67.0 | Week: 82.0 / 67.0 | Day: 75.7 / 73.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 75.09 | 75.09 | 71.83 | 71.96 | 72.39 | -4.17 | 456.11 | 27,818 | 1.80 | 0 | 0.00 | 0.00 | 0.11 |
| 2 | 03-Apr | 73.69 | 75.70 | 73.00 | 75.09 | 74.80 | 2.91 | 475.95 | 15,479 | 1.00 | 0 | 0.00 | 0.00 | 0.06 |
| 3 | 02-Apr | 73.99 | 75.99 | 72.00 | 72.97 | 73.82 | 0.22 | 462.51 | 21,816 | 1.41 | 0 | 0.00 | 0.00 | 0.09 |
| 4 | 01-Apr | 71.93 | 73.74 | 68.00 | 72.81 | 72.09 | 3.53 | 461.50 | 28,228 | 1.82 | 0 | 0.00 | 0.00 | 0.12 |
| 5 | 28-Mar | 69.20 | 72.84 | 67.00 | 70.33 | 70.26 | 1.37 | 445.78 | 124,092 | 8.02 | 0 | 0.00 | 0.00 | 0.51 |
| 6 | 27-Mar | 72.58 | 73.00 | 68.96 | 69.38 | 70.76 | -4.42 | 439.76 | 114,132 | 7.37 | 0 | 0.00 | 0.00 | 0.47 |
| 7 | 26-Mar | 77.99 | 77.99 | 72.58 | 72.59 | 73.39 | -4.99 | 460.10 | 127,321 | 8.22 | 0 | 0.00 | 0.00 | 0.52 |
| 8 | 25-Mar | 80.36 | 81.50 | 76.34 | 76.40 | 77.40 | -4.93 | 484.25 | 79,613 | 5.14 | 0 | 0.00 | 0.00 | 0.33 |
| 9 | 24-Mar | 79.26 | 82.00 | 79.00 | 80.36 | 80.41 | 1.35 | 509.35 | 77,519 | 5.01 | 0 | 0.00 | 0.00 | 0.32 |
| 10 | 21-Mar | 78.00 | 80.59 | 77.00 | 79.29 | 79.33 | 1.78 | 502.57 | 74,980 | 4.84 | 0 | 0.00 | 0.00 | 0.31 |
| 11 | 20-Mar | 76.99 | 78.36 | 75.75 | 77.90 | 77.67 | 4.38 | 493.76 | 64,743 | 4.18 | 0 | 0.00 | 0.00 | 0.27 |
| 12 | 19-Mar | 71.71 | 74.63 | 71.50 | 74.63 | 73.78 | 4.99 | 473.03 | 119,938 | 7.75 | 0 | 0.00 | 0.00 | 0.49 |
| 13 | 18-Mar | 72.91 | 74.10 | 70.00 | 71.08 | 72.01 | -2.51 | 450.53 | 121,753 | 7.87 | 0 | 0.00 | 0.00 | 0.50 |
| 14 | 17-Mar | 76.40 | 79.22 | 71.68 | 72.91 | 73.96 | -3.38 | 462.13 | 149,556 | 9.66 | 0 | 0.00 | 0.00 | 0.61 |
| 15 | 13-Mar | 79.11 | 80.99 | 75.15 | 75.46 | 76.50 | -4.61 | 478.29 | 159,182 | 10.28 | 0 | 0.00 | 0.00 | 0.65 |
| 16 | 12-Mar | 82.50 | 82.50 | 78.40 | 79.11 | 80.43 | -2.80 | 501.43 | 74,510 | 4.81 | 0 | 0.00 | 0.00 | 0.31 |
| 17 | 11-Mar | 78.01 | 83.00 | 77.10 | 81.39 | 80.10 | 0.46 | 515.88 | 62,317 | 4.03 | 0 | 0.00 | 0.00 | 0.26 |
| 18 | 10-Mar | 84.46 | 84.46 | 80.00 | 81.02 | 82.91 | 0.72 | 513.53 | 121,378 | 7.84 | 0 | 0.00 | 0.00 | 0.50 |
| 19 | 07-Mar | 76.60 | 80.44 | 76.60 | 80.44 | 79.75 | 5.00 | 509.86 | 37,391 | 2.42 | 0 | 0.00 | 0.00 | 0.15 |
| 20 | 06-Mar | 75.00 | 76.80 | 73.20 | 76.61 | 75.51 | 4.73 | 485.58 | 76,507 | 4.94 | 0 | 0.00 | 0.00 | 0.31 |
| 21 | 05-Mar | 72.85 | 74.75 | 71.00 | 73.15 | 73.52 | -0.38 | 463.65 | 113,051 | 7.30 | 0 | 0.00 | 0.00 | 0.46 |
| 22 | 04-Mar | 72.30 | 74.75 | 69.25 | 73.43 | 72.91 | 1.55 | 465.43 | 90,447 | 5.84 | 0 | 0.00 | 0.00 | 0.37 |
| 23 | 03-Mar | 78.90 | 78.90 | 72.03 | 72.31 | 73.56 | -4.64 | 458.33 | 84,754 | 5.48 | 0 | 0.00 | 0.00 | 0.35 |
| 24 | 28-Feb | 79.00 | 79.00 | 75.10 | 75.83 | 76.62 | -4.09 | 480.64 | 32,770 | 2.12 | 0 | 0.00 | 0.00 | 0.13 |
| 25 | 27-Feb | 79.96 | 81.00 | 78.00 | 79.06 | 78.85 | -1.13 | 501.11 | 36,579 | 2.36 | 0 | 0.00 | 0.00 | 0.15 |
| 26 | 25-Feb | 78.02 | 82.11 | 76.55 | 79.96 | 81.26 | 2.25 | 506.82 | 65,128 | 4.21 | 0 | 0.00 | 0.00 | 0.27 |
| 27 | 24-Feb | 78.10 | 81.03 | 76.97 | 78.20 | 79.22 | -3.49 | 495.66 | 96,641 | 6.24 | 0 | 0.00 | 0.00 | 0.40 |
| 28 | 21-Feb | 84.00 | 84.00 | 79.01 | 81.03 | 81.14 | -1.87 | 513.60 | 59,233 | 3.83 | 0 | 0.00 | 0.00 | 0.24 |
| 29 | 20-Feb | 83.00 | 85.35 | 82.00 | 82.57 | 84.39 | 1.57 | 523.36 | 70,431 | 4.55 | 0 | 0.00 | 0.00 | 0.29 |
| 30 | 19-Feb | 70.78 | 82.80 | 70.02 | 81.29 | 76.70 | 14.80 | 515.25 | 169,932 | 10.98 | 101,424 | 101,424.00 | 0.78 | 0.42 |
| 31 | 18-Feb | 74.10 | 76.90 | 67.97 | 70.81 | 70.98 | -3.40 | 448.82 | 171,116 | 11.05 | 89,980 | 89,980.00 | 0.64 | 0.37 |
| 32 | 17-Feb | 78.00 | 80.78 | 67.00 | 73.30 | 70.57 | -12.48 | 464.60 | 826,621 | 53.40 | 397,358 | 397,358.00 | 2.80 | 1.63 |
| 33 | 14-Feb | 81.51 | 87.00 | 75.00 | 83.75 | 78.68 | 2.75 | 530.84 | 214,796 | 13.88 | 120,715 | 120,715.00 | 0.95 | 0.50 |
| 34 | 13-Feb | 85.06 | 85.06 | 79.65 | 81.51 | 82.23 | -8.14 | 516.64 | 224,692 | 14.51 | 145,519 | 145,519.00 | 1.20 | 0.60 |
| 35 | 12-Feb | 88.80 | 90.49 | 83.55 | 88.73 | 86.88 | -1.56 | 562.40 | 105,631 | 6.82 | 61,702 | 61,702.00 | 0.54 | 0.25 |
| 36 | 11-Feb | 97.11 | 97.14 | 89.15 | 90.14 | 91.50 | -7.18 | 571.34 | 138,751 | 8.96 | 111,016 | 111,016.00 | 1.02 | 0.46 |
| 37 | 10-Feb | 98.00 | 98.51 | 96.00 | 97.11 | 97.14 | -1.11 | 615.52 | 24,641 | 1.59 | 17,004 | 17,004.00 | 0.17 | 0.07 |
| 38 | 07-Feb | 98.86 | 99.18 | 97.64 | 98.20 | 98.21 | -0.67 | 622.43 | 25,082 | 1.62 | 14,953 | 14,953.00 | 0.15 | 0.06 |
| 39 | 06-Feb | 101.20 | 101.85 | 98.28 | 98.86 | 99.30 | -0.99 | 626.61 | 46,981 | 3.03 | 29,788 | 29,788.00 | 0.30 | 0.12 |
| 40 | 05-Feb | 100.79 | 101.67 | 98.99 | 99.85 | 99.86 | -0.22 | 632.89 | 73,181 | 4.73 | 56,156 | 56,156.00 | 0.56 | 0.23 |
| 41 | 04-Feb | 100.00 | 102.25 | 99.50 | 100.07 | 100.54 | 1.13 | 634.28 | 62,635 | 4.05 | 40,500 | 40,500.00 | 0.41 | 0.17 |
| 42 | 03-Feb | 97.65 | 100.00 | 96.91 | 98.95 | 98.30 | -0.91 | 627.18 | 36,113 | 2.33 | 20,031 | 20,031.00 | 0.20 | 0.08 |
| 43 | 01-Feb | 101.59 | 101.95 | 98.12 | 99.86 | 101.09 | -1.85 | 632.95 | 25,368 | 1.64 | 15,844 | 15,844.00 | 0.16 | 0.07 |
| 44 | 31-Jan | 105.40 | 105.40 | 99.72 | 101.74 | 101.97 | -0.49 | 644.87 | 70,505 | 4.55 | 37,956 | 37,956.00 | 0.39 | 0.16 |
| 45 | 30-Jan | 101.90 | 103.30 | 100.24 | 102.24 | 102.22 | 2.57 | 648.03 | 78,171 | 5.05 | 54,810 | 54,810.00 | 0.56 | 0.23 |
| 46 | 29-Jan | 95.31 | 100.25 | 95.31 | 99.68 | 99.22 | 2.92 | 631.81 | 66,654 | 4.31 | 40,591 | 40,591.00 | 0.40 | 0.17 |
| 47 | 28-Jan | 101.02 | 101.09 | 91.20 | 96.85 | 95.07 | -2.76 | 613.87 | 135,285 | 8.74 | 74,099 | 74,099.00 | 0.70 | 0.30 |
| 48 | 27-Jan | 103.20 | 104.76 | 99.12 | 99.60 | 100.41 | -4.94 | 631.30 | 70,741 | 4.57 | 50,646 | 50,646.00 | 0.51 | 0.21 |
| 49 | 24-Jan | 106.25 | 107.38 | 101.80 | 104.78 | 105.78 | -2.11 | 664.13 | 30,829 | 1.99 | 20,761 | 20,761.00 | 0.22 | 0.09 |
| 50 | 23-Jan | 103.79 | 107.49 | 103.51 | 107.04 | 106.03 | 3.48 | 678.46 | 65,135 | 4.21 | 37,852 | 37,852.00 | 0.40 | 0.16 |
| 51 | 22-Jan | 105.40 | 107.30 | 102.27 | 103.31 | 103.85 | -2.98 | 654.82 | 40,521 | 2.62 | 22,669 | 22,669.00 | 0.24 | 0.09 |
| 52 | 21-Jan | 107.47 | 110.00 | 105.30 | 106.39 | 107.79 | -0.74 | 674.34 | 37,073 | 2.39 | 17,103 | 17,103.00 | 0.18 | 0.07 |
| 53 | 20-Jan | 107.71 | 108.41 | 105.05 | 107.18 | 106.95 | -1.08 | 679.35 | 59,594 | 3.85 | 27,288 | 27,288.00 | 0.29 | 0.11 |
| 54 | 17-Jan | 107.65 | 110.00 | 106.50 | 108.34 | 107.75 | 1.16 | 686.70 | 37,109 | 2.40 | 20,359 | 20,359.00 | 0.22 | 0.08 |
| 55 | 16-Jan | 108.70 | 110.95 | 106.57 | 107.08 | 108.50 | -1.12 | 678.71 | 48,869 | 3.16 | 20,572 | 20,572.00 | 0.22 | 0.08 |
| 56 | 15-Jan | 107.01 | 111.09 | 107.01 | 108.28 | 109.22 | 0.84 | 686.32 | 79,715 | 5.15 | 26,321 | 26,321.00 | 0.29 | 0.11 |
| 57 | 14-Jan | 105.00 | 113.09 | 104.99 | 107.37 | 109.47 | 2.34 | 680.55 | 180,506 | 11.66 | 59,197 | 59,197.00 | 0.65 | 0.24 |
| 58 | 13-Jan | 103.60 | 109.00 | 102.62 | 104.86 | 106.06 | 0.26 | 664.64 | 65,042 | 4.20 | 31,443 | 31,443.00 | 0.33 | 0.13 |
| 59 | 10-Jan | 107.52 | 107.52 | 102.76 | 104.59 | 104.90 | -3.00 | 662.93 | 125,312 | 8.10 | 51,247 | 51,247.00 | 0.54 | 0.21 |
| 60 | 09-Jan | 110.65 | 110.65 | 106.54 | 107.73 | 107.89 | -1.18 | 682.83 | 39,649 | 2.56 | 20,177 | 20,177.00 | 0.22 | 0.08 |
| 61 | 08-Jan | 111.90 | 111.90 | 105.00 | 109.00 | 108.04 | -1.16 | 690.00 | 135,985 | 8.78 | 69,112 | 69,112.00 | 0.75 | 0.28 |
| 62 | 07-Jan | 109.51 | 111.90 | 108.35 | 110.26 | 109.90 | 0.68 | 698.87 | 46,019 | 2.97 | 24,433 | 24,433.00 | 0.27 | 0.10 |
| 63 | 06-Jan | 116.60 | 116.60 | 108.52 | 109.51 | 111.68 | -4.37 | 694.11 | 91,232 | 5.89 | 58,948 | 58,948.00 | 0.66 | 0.24 |
| 64 | 03-Jan | 118.65 | 118.95 | 112.60 | 114.30 | 115.29 | -3.29 | 724.47 | 120,550 | 7.79 | 73,538 | 73,538.00 | 0.85 | 0.30 |
| 65 | 02-Jan | 118.79 | 119.60 | 117.17 | 118.06 | 118.45 | 0.76 | 748.31 | 34,167 | 2.21 | 19,161 | 19,161.00 | 0.23 | 0.08 |
| 66 | 01-Jan | 118.00 | 123.01 | 116.15 | 117.16 | 119.57 | 0.06 | 742.60 | 81,114 | 5.24 | 35,644 | 35,644.00 | 0.43 | 0.15 |
| 67 | 31-Dec | 114.59 | 121.50 | 113.05 | 117.09 | 118.71 | 2.49 | 742.16 | 236,169 | 15.26 | 87,465 | 87,465.00 | 1.04 | 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