| Macro-sector: Industrials | Band: 5 | High52 Price: 816.5 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 02-Jul-2024 | Bumper: 496.35; Drift%: 4.1 |
| Industry: Construction | Face Value: 10 | Low52 Price: 318.8 | Barrier: 372.75; Drift%: 27.98 |
| Basic Industry: Civil Construction | Total Equity: 15,096,140 | Low52 Date: 09-May-2025 | SHP: 70.01 / 0.91 / 0.56 / 28.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 541.0 / 352.0 | Month: 450.0 / 376.0 | Week: 480.0 / 339.0 | Day: 529.85 / 505.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 520.95 | 529.85 | 505.00 | 517.55 | 520.39 | -0.15 | 781.30 | 81,143 | 6.37 | 38,555 | 7.79 | 2.01 | 0.90 |
| 2 | 20-May | 552.00 | 560.00 | 481.10 | 518.35 | 515.48 | -2.14 | 782.51 | 381,618 | 29.96 | 136,423 | 27.56 | 7.03 | 3.17 |
| 3 | 19-May | 529.70 | 529.70 | 496.35 | 529.70 | 526.07 | 19.99 | 799.64 | 274,618 | 21.56 | 122,212 | 24.69 | 6.43 | 2.88 |
| 4 | 16-May | 430.50 | 480.00 | 429.10 | 441.45 | 459.16 | 4.08 | 666.42 | 444,950 | 34.93 | 79,535 | 16.07 | 3.65 | 1.87 |
| 5 | 15-May | 423.15 | 434.75 | 421.05 | 424.15 | 426.41 | 1.74 | 640.30 | 74,806 | 5.87 | 28,616 | 5.78 | 1.22 | 0.67 |
| 6 | 14-May | 389.05 | 430.00 | 380.55 | 416.90 | 410.15 | 7.16 | 629.36 | 190,929 | 14.99 | 70,754 | 14.29 | 2.90 | 1.67 |
| 7 | 13-May | 379.95 | 392.95 | 369.45 | 389.05 | 383.17 | 4.65 | 587.32 | 105,713 | 8.30 | 32,924 | 6.65 | 1.26 | 0.78 |
| 8 | 12-May | 339.00 | 388.90 | 339.00 | 371.75 | 373.75 | 12.48 | 561.20 | 343,396 | 26.96 | 62,557 | 12.64 | 2.34 | 1.47 |
| 9 | 09-May | 325.00 | 334.70 | 318.80 | 330.50 | 326.05 | -2.58 | 498.93 | 38,877 | 3.05 | 14,886 | 3.01 | 0.49 | 0.35 |
| 10 | 08-May | 350.00 | 361.90 | 336.00 | 339.25 | 348.58 | -1.65 | 512.14 | 27,939 | 2.19 | 11,370 | 2.30 | 0.40 | 0.27 |
| 11 | 07-May | 350.00 | 369.90 | 338.50 | 344.95 | 344.21 | -2.45 | 520.74 | 49,560 | 3.89 | 23,000 | 4.65 | 0.79 | 0.54 |
| 12 | 06-May | 367.20 | 367.95 | 351.05 | 353.60 | 357.28 | -3.70 | 533.80 | 32,259 | 2.53 | 18,639 | 3.77 | 0.67 | 0.44 |
| 13 | 05-May | 368.35 | 373.20 | 362.00 | 367.20 | 366.56 | 1.69 | 554.33 | 30,943 | 2.43 | 10,931 | 2.21 | 0.40 | 0.26 |
| 14 | 02-May | 365.00 | 372.75 | 356.05 | 361.10 | 362.72 | -1.71 | 545.12 | 30,050 | 2.36 | 14,615 | 2.95 | 0.53 | 0.34 |
| 15 | 30-Apr | 378.45 | 381.15 | 365.35 | 367.40 | 369.02 | -2.16 | 554.63 | 30,745 | 2.41 | 14,138 | 2.86 | 0.52 | 0.33 |
| 16 | 29-Apr | 380.00 | 392.95 | 364.20 | 375.50 | 377.91 | -1.93 | 566.86 | 58,447 | 4.59 | 27,794 | 5.61 | 1.05 | 0.65 |
| 17 | 28-Apr | 391.60 | 401.60 | 375.30 | 382.90 | 387.49 | -2.21 | 578.03 | 75,717 | 5.94 | 29,765 | 6.01 | 1.15 | 0.70 |
| 18 | 25-Apr | 416.00 | 416.00 | 381.30 | 391.55 | 393.04 | -4.16 | 591.09 | 54,296 | 4.26 | 24,588 | 4.97 | 0.97 | 0.58 |
| 19 | 24-Apr | 415.10 | 422.35 | 404.95 | 408.55 | 413.71 | -1.58 | 616.75 | 50,989 | 4.00 | 23,917 | 4.83 | 0.99 | 0.56 |
| 20 | 23-Apr | 421.55 | 429.90 | 394.95 | 415.10 | 413.08 | -1.15 | 626.64 | 42,253 | 3.32 | 17,415 | 3.52 | 0.72 | 0.41 |
| 21 | 22-Apr | 423.85 | 428.00 | 415.00 | 419.95 | 421.55 | -0.60 | 633.96 | 25,010 | 1.96 | 12,349 | 2.49 | 0.52 | 0.29 |
| 22 | 21-Apr | 414.55 | 428.00 | 404.05 | 422.50 | 417.42 | 3.45 | 637.81 | 64,823 | 5.09 | 21,936 | 4.43 | 0.92 | 0.52 |
| 23 | 17-Apr | 402.45 | 418.55 | 400.00 | 408.40 | 411.38 | 0.34 | 616.53 | 51,585 | 4.05 | 23,388 | 4.72 | 0.96 | 0.55 |
| 24 | 16-Apr | 407.55 | 417.45 | 400.10 | 407.00 | 406.65 | -0.13 | 614.00 | 70,363 | 5.52 | 37,697 | 7.62 | 1.53 | 0.89 |
| 25 | 15-Apr | 420.00 | 431.70 | 406.10 | 407.55 | 414.98 | 0.00 | 615.24 | 53,844 | 4.23 | 28,755 | 5.81 | 1.19 | 0.68 |
| 26 | 11-Apr | 400.00 | 411.60 | 391.80 | 407.55 | 403.28 | 6.06 | 615.24 | 24,695 | 1.94 | 10,428 | 2.11 | 0.42 | 0.25 |
| 27 | 09-Apr | 384.70 | 389.00 | 379.65 | 384.25 | 383.47 | -1.94 | 580.07 | 13,866 | 1.09 | 5,178 | 1.05 | 0.20 | 0.12 |
| 28 | 08-Apr | 389.35 | 410.00 | 386.60 | 391.85 | 391.54 | 2.15 | 591.54 | 25,266 | 1.98 | 10,390 | 2.10 | 0.41 | 0.24 |
| 29 | 07-Apr | 380.00 | 397.25 | 370.00 | 383.60 | 380.51 | -5.85 | 579.09 | 42,936 | 3.37 | 20,038 | 4.05 | 0.76 | 0.47 |
| 30 | 04-Apr | 404.00 | 412.45 | 392.05 | 407.45 | 403.79 | 0.17 | 615.09 | 31,376 | 2.46 | 15,390 | 3.11 | 0.62 | 0.36 |
| 31 | 03-Apr | 396.00 | 414.25 | 396.00 | 406.75 | 406.01 | 0.18 | 614.04 | 22,858 | 1.79 | 10,248 | 2.07 | 0.42 | 0.24 |
| 32 | 02-Apr | 402.50 | 410.00 | 392.65 | 406.00 | 401.96 | 0.82 | 612.00 | 12,736 | 1.00 | 4,949 | 1.00 | 0.20 | 0.12 |
| 33 | 01-Apr | 390.95 | 412.00 | 387.25 | 402.70 | 402.31 | 2.82 | 607.92 | 27,426 | 2.15 | 11,977 | 2.42 | 0.48 | 0.28 |
| 34 | 28-Mar | 390.00 | 415.95 | 390.00 | 391.65 | 395.52 | -0.28 | 591.24 | 35,788 | 2.81 | 15,604 | 3.15 | 0.62 | 0.37 |
| 35 | 27-Mar | 404.00 | 408.85 | 391.00 | 392.75 | 397.31 | -2.24 | 592.90 | 27,260 | 2.14 | 13,913 | 2.81 | 0.55 | 0.33 |
| 36 | 26-Mar | 414.65 | 420.10 | 398.60 | 401.75 | 410.41 | -2.82 | 606.49 | 24,799 | 1.95 | 13,321 | 2.69 | 0.55 | 0.31 |
| 37 | 25-Mar | 432.00 | 440.45 | 405.30 | 413.40 | 422.63 | -4.33 | 624.07 | 39,829 | 3.13 | 21,612 | 4.37 | 0.91 | 0.51 |
| 38 | 24-Mar | 421.05 | 434.95 | 421.05 | 432.10 | 431.54 | 2.99 | 652.30 | 44,475 | 3.49 | 20,566 | 4.15 | 0.89 | 0.48 |
| 39 | 21-Mar | 439.95 | 443.35 | 410.00 | 419.55 | 425.15 | 4.09 | 633.36 | 115,560 | 9.07 | 31,543 | 6.37 | 1.34 | 0.74 |
| 40 | 20-Mar | 393.90 | 424.95 | 393.45 | 403.05 | 406.25 | 2.91 | 608.45 | 65,363 | 5.13 | 22,297 | 4.50 | 0.91 | 0.53 |
| 41 | 19-Mar | 394.80 | 399.00 | 386.00 | 391.65 | 391.93 | 2.27 | 591.24 | 77,932 | 6.12 | 52,958 | 10.70 | 2.08 | 1.25 |
| 42 | 18-Mar | 389.80 | 399.45 | 381.00 | 382.95 | 386.43 | 1.00 | 578.11 | 46,008 | 3.61 | 20,475 | 4.14 | 0.79 | 0.48 |
| 43 | 17-Mar | 391.95 | 398.80 | 376.00 | 379.15 | 384.17 | -2.93 | 572.37 | 41,734 | 3.28 | 17,720 | 3.58 | 0.68 | 0.42 |
| 44 | 13-Mar | 398.55 | 406.50 | 388.80 | 390.60 | 393.33 | -1.29 | 589.66 | 15,313 | 1.20 | 6,013 | 1.21 | 0.24 | 0.14 |
| 45 | 12-Mar | 404.85 | 404.95 | 393.05 | 395.70 | 396.43 | -0.53 | 597.35 | 17,455 | 1.37 | 7,120 | 1.44 | 0.28 | 0.17 |
| 46 | 11-Mar | 408.00 | 408.00 | 391.55 | 397.80 | 400.22 | -3.82 | 600.52 | 23,987 | 1.88 | 10,073 | 2.03 | 0.40 | 0.24 |
| 47 | 10-Mar | 440.15 | 444.95 | 410.00 | 413.60 | 422.18 | -6.01 | 624.38 | 26,081 | 2.05 | 11,943 | 2.41 | 0.50 | 0.28 |
| 48 | 07-Mar | 436.90 | 450.00 | 423.05 | 440.05 | 437.57 | 3.93 | 664.31 | 40,181 | 3.15 | 12,307 | 2.49 | 0.54 | 0.29 |
| 49 | 06-Mar | 426.20 | 439.00 | 412.00 | 423.40 | 425.04 | 2.87 | 639.17 | 50,173 | 3.94 | 14,890 | 3.01 | 0.63 | 0.35 |
| 50 | 05-Mar | 415.00 | 426.15 | 408.30 | 411.60 | 414.89 | -0.02 | 621.36 | 40,618 | 3.19 | 13,813 | 2.79 | 0.57 | 0.33 |
| 51 | 04-Mar | 397.95 | 418.00 | 385.35 | 411.70 | 406.92 | 3.51 | 621.51 | 30,165 | 2.37 | 11,165 | 2.26 | 0.45 | 0.26 |
| 52 | 03-Mar | 414.95 | 441.45 | 376.20 | 397.75 | 400.92 | -3.16 | 600.45 | 52,531 | 4.12 | 13,779 | 2.78 | 0.55 | 0.32 |
| 53 | 28-Feb | 415.05 | 421.00 | 392.55 | 410.75 | 406.03 | -1.55 | 620.07 | 28,225 | 2.22 | 10,960 | 2.21 | 0.45 | 0.26 |
| 54 | 27-Feb | 427.30 | 438.95 | 415.00 | 417.20 | 422.08 | -3.68 | 629.81 | 21,754 | 1.71 | 8,536 | 1.72 | 0.36 | 0.20 |
| 55 | 25-Feb | 447.95 | 447.95 | 430.05 | 433.15 | 434.56 | -0.78 | 653.89 | 25,546 | 2.01 | 11,823 | 2.39 | 0.51 | 0.28 |
| 56 | 24-Feb | 421.35 | 453.05 | 416.25 | 436.55 | 439.69 | -3.55 | 659.02 | 36,310 | 2.85 | 15,284 | 3.09 | 0.67 | 0.36 |
| 57 | 21-Feb | 468.10 | 489.40 | 449.05 | 452.60 | 462.03 | -2.39 | 683.25 | 54,821 | 4.30 | 21,310 | 4.31 | 0.98 | 0.50 |
| 58 | 20-Feb | 475.00 | 479.85 | 457.70 | 463.70 | 465.02 | 2.01 | 700.01 | 65,776 | 5.16 | 29,009 | 5.86 | 1.35 | 0.68 |
| 59 | 19-Feb | 421.50 | 454.55 | 415.60 | 454.55 | 446.53 | 9.99 | 686.20 | 23,779 | 1.87 | 10,279 | 2.08 | 0.46 | 0.24 |
| 60 | 18-Feb | 469.75 | 469.75 | 411.05 | 413.25 | 425.57 | -7.01 | 623.85 | 53,969 | 4.24 | 24,738 | 5.00 | 1.05 | 0.58 |
| 61 | 17-Feb | 474.50 | 485.45 | 440.00 | 444.40 | 452.65 | -6.34 | 670.87 | 78,582 | 6.17 | 26,070 | 5.27 | 1.18 | 0.61 |
| 62 | 14-Feb | 530.00 | 535.00 | 466.45 | 474.50 | 488.37 | -8.44 | 716.31 | 88,316 | 6.93 | 31,200 | 6.30 | 1.52 | 0.74 |
| 63 | 13-Feb | 497.50 | 541.00 | 497.50 | 518.25 | 525.01 | 4.36 | 782.36 | 150,915 | 11.85 | 35,285 | 7.13 | 1.85 | 0.83 |
| 64 | 12-Feb | 469.30 | 498.05 | 425.00 | 496.60 | 470.41 | 9.67 | 749.67 | 221,431 | 17.38 | 62,545 | 12.64 | 2.94 | 1.47 |
| 65 | 11-Feb | 452.80 | 452.80 | 452.80 | 452.80 | 452.80 | 10.00 | 683.55 | 10,931 | 0.86 | 10,930 | 2.21 | 0.49 | 0.26 |
| 66 | 10-Feb | 427.00 | 430.00 | 404.05 | 411.65 | 418.39 | -2.29 | 621.43 | 20,365 | 1.60 | 9,422 | 1.90 | 0.39 | 0.22 |
| 67 | 07-Feb | 435.00 | 436.90 | 415.00 | 421.30 | 425.74 | -1.76 | 636.00 | 20,448 | 1.61 | 10,204 | 2.06 | 0.43 | 0.24 |
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