| Macro-sector: Industrials | Band: 5 | High52 Price: 816.5 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 02-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10 | Low52 Price: 352.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 15,096,140 | Low52 Date: 28-Jan-2025 | SHP: 70.01 / 1.32 / 0.56 / 28.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 541.0 / 352.0 | Month: 450.0 / 376.0 | Week: 440.45 / 390.0 | Day: 414.25 / 396.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 06-Feb | 449.00 | 449.00 | 415.00 | 428.85 | 432.91 | -0.96 | 647.40 | 33,264 | 2.61 | 15,838 | 3.20 | 0.69 | 0.37 |
| 40 | 05-Feb | 417.85 | 433.00 | 411.00 | 433.00 | 428.28 | 5.00 | 653.00 | 14,384 | 1.13 | 9,369 | 1.89 | 0.40 | 0.22 |
| 41 | 04-Feb | 407.90 | 422.95 | 399.35 | 412.40 | 410.12 | 0.57 | 622.56 | 23,289 | 1.83 | 10,820 | 2.19 | 0.44 | 0.25 |
| 42 | 03-Feb | 434.70 | 434.70 | 410.05 | 410.05 | 413.38 | -4.99 | 619.02 | 24,275 | 1.91 | 14,501 | 2.93 | 0.60 | 0.34 |
| 43 | 01-Feb | 422.80 | 431.60 | 414.05 | 431.60 | 426.63 | 5.00 | 651.55 | 13,202 | 1.04 | 8,002 | 1.62 | 0.34 | 0.19 |
| 44 | 31-Jan | 404.70 | 411.05 | 392.00 | 411.05 | 403.39 | 4.99 | 620.53 | 43,203 | 3.39 | 19,187 | 3.88 | 0.77 | 0.45 |
| 45 | 30-Jan | 388.00 | 391.50 | 376.65 | 391.50 | 387.11 | 4.99 | 591.01 | 13,889 | 1.09 | 8,706 | 1.76 | 0.34 | 0.21 |
| 46 | 29-Jan | 355.90 | 372.90 | 355.90 | 372.90 | 371.87 | 5.00 | 562.94 | 6,934 | 0.54 | 5,092 | 1.03 | 0.19 | 0.12 |
| 47 | 28-Jan | 356.00 | 370.50 | 352.00 | 355.15 | 354.72 | -4.14 | 536.14 | 42,879 | 3.37 | 23,889 | 4.83 | 0.85 | 0.56 |
| 48 | 27-Jan | 382.00 | 382.00 | 370.50 | 370.50 | 371.81 | -5.00 | 559.31 | 22,344 | 1.75 | 15,586 | 3.15 | 0.58 | 0.37 |
| 49 | 24-Jan | 418.00 | 418.00 | 389.30 | 390.00 | 395.11 | -4.82 | 588.00 | 33,407 | 2.62 | 19,062 | 3.85 | 0.75 | 0.45 |
| 50 | 23-Jan | 429.00 | 440.95 | 401.40 | 409.75 | 411.59 | -2.67 | 618.56 | 35,482 | 2.79 | 21,563 | 4.36 | 0.89 | 0.51 |
| 51 | 22-Jan | 439.50 | 439.50 | 420.70 | 420.70 | 424.52 | -5.25 | 635.09 | 19,625 | 1.54 | 13,624 | 2.75 | 0.58 | 0.32 |
| 52 | 21-Jan | 473.00 | 473.00 | 435.95 | 442.80 | 444.78 | -3.64 | 668.46 | 21,548 | 1.69 | 11,725 | 2.37 | 0.52 | 0.28 |
| 53 | 20-Jan | 440.05 | 464.00 | 440.05 | 458.90 | 453.00 | 3.17 | 692.76 | 15,542 | 1.22 | 7,634 | 1.54 | 0.00 | 0.18 |
| 54 | 17-Jan | 465.00 | 465.00 | 430.60 | 444.35 | 443.01 | -2.00 | 670.80 | 22,124 | 1.74 | 13,872 | 2.80 | 0.61 | 0.33 |
| 55 | 16-Jan | 460.00 | 465.00 | 429.95 | 453.25 | 448.44 | 1.18 | 684.23 | 16,805 | 1.32 | 8,322 | 1.68 | 0.37 | 0.20 |
| 56 | 15-Jan | 452.00 | 473.60 | 444.40 | 447.90 | 459.91 | -0.70 | 676.16 | 17,222 | 1.35 | 6,257 | 1.26 | 0.29 | 0.15 |
| 57 | 14-Jan | 456.00 | 458.95 | 426.25 | 451.05 | 442.48 | 0.89 | 680.91 | 25,550 | 2.01 | 10,722 | 2.17 | 0.47 | 0.25 |
| 58 | 13-Jan | 460.00 | 466.05 | 447.05 | 447.05 | 453.34 | -5.26 | 674.87 | 20,052 | 1.57 | 11,916 | 2.41 | 0.54 | 0.28 |
| 59 | 10-Jan | 490.45 | 493.15 | 469.00 | 470.55 | 474.34 | -3.90 | 710.35 | 14,360 | 1.13 | 8,656 | 1.75 | 0.41 | 0.20 |
| 60 | 09-Jan | 497.95 | 498.00 | 485.00 | 488.90 | 491.80 | -0.42 | 738.05 | 6,829 | 0.54 | 4,361 | 0.88 | 0.21 | 0.10 |
| 61 | 08-Jan | 499.75 | 502.30 | 481.55 | 490.95 | 488.91 | -1.79 | 741.14 | 14,119 | 1.11 | 7,292 | 1.47 | 0.36 | 0.17 |
| 62 | 07-Jan | 487.70 | 502.00 | 480.70 | 499.75 | 493.52 | 2.40 | 754.43 | 14,538 | 1.14 | 8,085 | 1.63 | 0.40 | 0.19 |
| 63 | 06-Jan | 512.00 | 512.00 | 485.00 | 487.75 | 494.80 | -3.73 | 736.31 | 21,661 | 1.70 | 13,521 | 2.73 | 0.67 | 0.32 |
| 64 | 03-Jan | 513.70 | 513.70 | 481.25 | 505.95 | 505.22 | 1.17 | 763.79 | 18,207 | 1.43 | 10,369 | 2.09 | 0.52 | 0.24 |
| 65 | 02-Jan | 518.95 | 518.95 | 495.05 | 500.05 | 504.53 | -2.21 | 754.88 | 16,428 | 1.29 | 12,022 | 2.43 | 0.61 | 0.28 |
| 66 | 01-Jan | 515.00 | 523.05 | 500.00 | 511.10 | 511.59 | 1.21 | 771.56 | 12,152 | 0.95 | 6,251 | 1.26 | 0.32 | 0.15 |
| 67 | 31-Dec | 496.45 | 519.90 | 494.05 | 504.90 | 507.50 | 1.58 | 762.20 | 16,807 | 1.32 | 7,367 | 1.49 | 0.37 | 0.17 |
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