| Macro-sector: Industrials | Band: 5 | High52 Price: 22.5 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 08-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 1; VWAP21: | Low52 Price: 6.16 | Barrier: 20.0; Drift%: 2.15 |
| Basic Industry: Civil Construction | Total Equity: 638,789,360 | Low52 Date: 18-Feb-2025 | SHP: 30.95 / 0.0 / 0.0 / 69.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 105.0 / 68.43 | Month: 224.98 / 182.05 | Week: 19.94 / 18.1 | Day: 20.93 / 19.96 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 20.15 | 20.93 | 19.96 | 20.44 | 20.58 | 2.51 | 1,305.69 | 298,260 | 40.46 | 168,453 | 168,453.00 | 0.35 | 4 |
| 2 | 11-Nov | 20.20 | 20.80 | 19.75 | 19.94 | 20.19 | -1.09 | 1,273.75 | 236,701 | 32.11 | 133,561 | 133,561.00 | 0.27 | 3 |
| 3 | 10-Nov | 20.40 | 20.79 | 19.75 | 20.16 | 20.46 | -0.25 | 1,287.80 | 376,232 | 51.04 | 205,360 | 205,360.00 | 0.42 | 5 |
| 4 | 07-Nov | 19.30 | 20.25 | 19.30 | 20.21 | 20.07 | 4.77 | 1,290.99 | 1,512,630 | 205.21 | 517,938 | 517,938.00 | 1.04 | 12 |
| 5 | 06-Nov | 19.48 | 19.89 | 19.25 | 19.29 | 19.32 | -0.98 | 1,232.22 | 116,183 | 15.76 | 58,647 | 58,647.00 | 0.11 | 1 |
| 6 | 04-Nov | 20.00 | 20.55 | 19.30 | 19.48 | 19.84 | -0.66 | 1,244.36 | 740,171 | 100.42 | 299,147 | 299,147.00 | 0.59 | 7 |
| 7 | 03-Nov | 19.10 | 20.00 | 19.00 | 19.61 | 19.59 | 2.24 | 1,252.67 | 243,251 | 33.00 | 118,212 | 118,212.00 | 0.23 | 3 |
| 8 | 31-Oct | 19.15 | 19.38 | 19.00 | 19.18 | 19.16 | 0.10 | 1,225.20 | 88,908 | 12.06 | 68,181 | 68,181.00 | 0.13 | 2 |
| 9 | 30-Oct | 18.99 | 19.94 | 18.94 | 19.16 | 19.15 | 0.31 | 1,223.92 | 169,474 | 22.99 | 99,738 | 99,738.00 | 0.19 | 2 |
| 10 | 29-Oct | 18.25 | 19.12 | 18.17 | 19.10 | 18.74 | 4.89 | 1,220.09 | 1,187,085 | 161.05 | 699,406 | 699,406.00 | 1.31 | 16 |
| 11 | 28-Oct | 18.20 | 18.40 | 18.15 | 18.21 | 18.26 | -0.22 | 1,163.24 | 102,891 | 13.96 | 68,068 | 68,068.00 | 0.12 | 2 |
| 12 | 27-Oct | 18.12 | 18.79 | 18.10 | 18.25 | 18.30 | -0.87 | 1,165.79 | 403,033 | 54.68 | 160,980 | 160,980.00 | 0.29 | 4 |
| 13 | 24-Oct | 18.30 | 19.02 | 18.05 | 18.41 | 18.44 | 1.60 | 1,176.01 | 958,054 | 129.98 | 349,740 | 349,740.00 | 0.64 | 8 |
| 14 | 23-Oct | 18.12 | 18.83 | 18.10 | 18.12 | 18.23 | 0.00 | 1,157.49 | 246,627 | 33.46 | 151,781 | 151,781.00 | 0.28 | 3 |
| 15 | 21-Oct | 18.68 | 18.94 | 18.00 | 18.12 | 18.13 | -2.89 | 1,157.49 | 254,216 | 34.49 | 166,479 | 166,479.00 | 0.30 | 4 |
| 16 | 20-Oct | 19.23 | 19.24 | 18.50 | 18.66 | 18.65 | -3.17 | 1,191.98 | 1,070,298 | 145.20 | 513,025 | 513,025.00 | 0.96 | 12 |
| 17 | 17-Oct | 19.58 | 20.67 | 18.89 | 19.27 | 19.40 | -90.21 | 1,230.95 | 2,133,513 | 289.45 | 701,444 | 701,444.00 | 1.36 | 16 |
| 18 | 16-Oct | 196.50 | 200.00 | 194.20 | 196.86 | 196.49 | 0.92 | 12,575.21 | 308,773 | 41.89 | 131,308 | 131,308.00 | 2.58 | 30 |
| 19 | 15-Oct | 194.99 | 198.00 | 193.92 | 195.06 | 195.51 | 1.25 | 12,460.23 | 77,619 | 10.53 | 48,133 | 48,133.00 | 0.94 | 11 |
| 20 | 14-Oct | 199.80 | 202.99 | 190.00 | 192.65 | 195.53 | -3.14 | 12,306.28 | 44,440 | 6.03 | 25,076 | 25,076.00 | 0.49 | 6 |
| 21 | 13-Oct | 195.89 | 200.00 | 195.89 | 198.89 | 198.94 | 0.54 | 12,704.88 | 37,824 | 5.13 | 21,430 | 21,430.00 | 0.43 | 5 |
| 22 | 10-Oct | 202.99 | 204.00 | 197.01 | 197.82 | 199.56 | -0.84 | 12,636.53 | 404,040 | 54.81 | 386,568 | 386,568.00 | 7.71 | 88 |
| 23 | 09-Oct | 206.55 | 206.55 | 196.81 | 199.50 | 200.39 | -1.54 | 12,743.85 | 36,940 | 5.01 | 18,766 | 18,766.00 | 0.38 | 4 |
| 24 | 08-Oct | 199.80 | 207.06 | 198.22 | 202.63 | 202.32 | 2.75 | 12,943.79 | 350,726 | 47.58 | 104,841 | 104,841.00 | 2.12 | 24 |
| 25 | 07-Oct | 199.02 | 203.01 | 195.46 | 197.20 | 199.03 | -0.79 | 12,596.93 | 65,021 | 8.82 | 28,253 | 28,253.00 | 0.56 | 6 |
| 26 | 06-Oct | 203.50 | 203.96 | 197.51 | 198.77 | 200.75 | 0.10 | 12,697.22 | 53,899 | 7.31 | 28,877 | 28,877.00 | 0.58 | 7 |
| 27 | 03-Oct | 205.80 | 205.80 | 196.95 | 198.57 | 199.99 | 1.16 | 12,684.44 | 70,689 | 9.59 | 44,857 | 44,857.00 | 0.90 | 10 |
| 28 | 01-Oct | 186.50 | 196.30 | 186.00 | 196.30 | 193.24 | 5.00 | 12,539.44 | 146,203 | 19.83 | 72,214 | 72,214.00 | 1.40 | 16 |
| 29 | 30-Sep | 183.02 | 195.23 | 183.02 | 186.96 | 187.84 | 0.55 | 11,942.81 | 196,326 | 26.63 | 68,834 | 68,834.00 | 1.29 | 16 |
| 30 | 29-Sep | 186.68 | 187.99 | 184.00 | 185.94 | 184.99 | -0.40 | 11,877.65 | 83,174 | 11.28 | 40,442 | 40,442.00 | 0.75 | 9 |
| 31 | 26-Sep | 188.00 | 192.00 | 185.00 | 186.68 | 187.44 | -0.01 | 11,924.92 | 90,824 | 12.32 | 35,501 | 35,501.00 | 0.67 | 8 |
| 32 | 25-Sep | 187.50 | 189.89 | 185.00 | 186.70 | 186.75 | -0.47 | 11,926.20 | 294,474 | 39.95 | 145,004 | 145,004.00 | 2.71 | 33 |
| 33 | 24-Sep | 188.45 | 194.39 | 185.00 | 187.58 | 186.31 | -0.46 | 11,982.41 | 35,349 | 4.80 | 24,876 | 24,876.00 | 0.46 | 6 |
| 34 | 23-Sep | 188.82 | 199.86 | 187.00 | 188.45 | 190.99 | -1.00 | 12,037.99 | 228,912 | 31.06 | 144,600 | 144,600.00 | 2.76 | 33 |
| 35 | 22-Sep | 191.72 | 195.12 | 188.82 | 190.35 | 191.53 | -0.71 | 12,159.36 | 15,838 | 2.15 | 9,935 | 9,935.00 | 0.19 | 2 |
| 36 | 19-Sep | 195.75 | 195.85 | 189.02 | 191.72 | 191.74 | -0.89 | 12,246.87 | 11,669 | 1.58 | 6,279 | 6,279.00 | 0.12 | 1 |
| 37 | 18-Sep | 201.60 | 201.99 | 190.15 | 193.45 | 195.90 | -2.12 | 12,357.38 | 39,498 | 5.36 | 19,591 | 19,591.00 | 0.38 | 4 |
| 38 | 17-Sep | 194.99 | 201.97 | 190.21 | 197.63 | 196.63 | 2.46 | 12,624.39 | 119,434 | 16.20 | 46,403 | 46,403.00 | 0.91 | 11 |
| 39 | 16-Sep | 183.00 | 192.89 | 183.00 | 192.89 | 190.19 | 5.00 | 12,321.61 | 145,060 | 19.68 | 77,421 | 77,421.00 | 1.47 | 18 |
| 40 | 15-Sep | 190.00 | 191.18 | 182.05 | 183.71 | 184.63 | -3.37 | 11,735.20 | 95,281 | 12.93 | 61,665 | 61,665.00 | 1.14 | 14 |
| 41 | 12-Sep | 199.00 | 199.00 | 189.00 | 190.11 | 191.06 | -4.00 | 12,144.02 | 149,058 | 20.22 | 75,473 | 75,473.00 | 1.44 | 17 |
| 42 | 11-Sep | 207.01 | 209.58 | 197.00 | 198.03 | 199.25 | -4.34 | 12,649.95 | 116,111 | 15.75 | 54,724 | 54,724.00 | 1.09 | 12 |
| 43 | 10-Sep | 217.00 | 217.65 | 206.25 | 207.01 | 210.99 | -3.72 | 13,223.58 | 109,927 | 14.91 | 63,684 | 63,684.00 | 1.34 | 14 |
| 44 | 09-Sep | 220.98 | 221.00 | 211.05 | 215.00 | 216.47 | -2.13 | 13,733.00 | 42,893 | 5.82 | 27,491 | 27,491.00 | 0.60 | 6 |
| 45 | 08-Sep | 224.98 | 224.98 | 219.01 | 219.67 | 220.56 | -0.01 | 14,032.29 | 27,680 | 3.76 | 0 | 0.00 | 0.00 | 6 |
| 46 | 05-Sep | 217.01 | 224.00 | 217.00 | 219.70 | 219.61 | 1.25 | 14,034.20 | 32,645 | 4.43 | 0 | 0.00 | 0.00 | 7 |
| 47 | 04-Sep | 214.00 | 220.00 | 204.55 | 216.98 | 217.23 | 3.22 | 13,860.45 | 105,524 | 14.32 | 0 | 0.00 | 0.00 | 24 |
| 48 | 03-Sep | 201.71 | 211.79 | 201.00 | 210.22 | 208.79 | 4.22 | 13,428.63 | 64,290 | 8.72 | 0 | 0.00 | 0.00 | 15 |
| 49 | 02-Sep | 194.99 | 204.54 | 186.22 | 201.71 | 199.86 | 3.55 | 12,885.02 | 82,432 | 11.18 | 0 | 0.00 | 0.00 | 19 |
| 50 | 01-Sep | 197.50 | 197.50 | 193.00 | 194.80 | 194.78 | -0.36 | 12,443.62 | 9,695 | 1.32 | 0 | 0.00 | 0.00 | 2 |
| 51 | 29-Aug | 191.60 | 197.00 | 188.10 | 195.51 | 195.35 | 1.17 | 12,488.97 | 170,677 | 23.16 | 0 | 0.00 | 0.00 | 39 |
| 52 | 28-Aug | 198.00 | 198.00 | 186.00 | 193.24 | 192.13 | 0.81 | 12,343.97 | 40,308 | 5.47 | 0 | 0.00 | 0.00 | 9 |
| 53 | 26-Aug | 193.02 | 197.98 | 186.00 | 191.69 | 192.62 | -0.69 | 12,244.95 | 65,218 | 8.85 | 0 | 0.00 | 0.00 | 15 |
| 54 | 25-Aug | 193.00 | 194.00 | 188.10 | 193.02 | 191.29 | -0.46 | 12,329.91 | 29,909 | 4.06 | 0 | 0.00 | 0.00 | 7 |
| 55 | 22-Aug | 195.75 | 201.00 | 192.40 | 193.91 | 194.82 | -0.05 | 12,386.76 | 40,833 | 5.54 | 0 | 0.00 | 0.00 | 9 |
| 56 | 21-Aug | 191.00 | 198.50 | 189.45 | 194.00 | 193.87 | 2.57 | 12,392.00 | 120,258 | 16.32 | 0 | 0.00 | 0.00 | 27 |
| 57 | 20-Aug | 198.99 | 198.99 | 187.35 | 189.14 | 191.33 | -2.84 | 12,082.06 | 32,711 | 4.44 | 0 | 0.00 | 0.00 | 7 |
| 58 | 19-Aug | 198.00 | 199.80 | 189.50 | 194.66 | 194.31 | 0.37 | 12,434.67 | 25,669 | 3.48 | 0 | 0.00 | 0.00 | 6 |
| 59 | 18-Aug | 186.95 | 194.96 | 186.95 | 193.95 | 192.92 | 4.45 | 12,389.32 | 45,712 | 6.20 | 0 | 0.00 | 0.00 | 10 |
| 60 | 14-Aug | 192.40 | 192.40 | 182.15 | 185.68 | 186.76 | -2.36 | 11,861.04 | 15,426 | 2.09 | 0 | 0.00 | 0.00 | 3 |
| 61 | 13-Aug | 193.95 | 194.98 | 189.00 | 190.16 | 192.82 | -1.52 | 12,147.22 | 28,085 | 3.81 | 0 | 0.00 | 0.00 | 6 |
| 62 | 12-Aug | 190.00 | 195.00 | 186.40 | 193.10 | 191.26 | 1.50 | 12,335.02 | 38,460 | 5.22 | 0 | 0.00 | 0.00 | 9 |
| 63 | 11-Aug | 180.00 | 193.90 | 180.00 | 190.25 | 189.24 | 2.02 | 12,152.97 | 132,476 | 17.97 | 0 | 0.00 | 0.00 | 30 |
| 64 | 08-Aug | 180.00 | 191.61 | 178.00 | 186.48 | 184.08 | 2.19 | 11,912.14 | 93,715 | 12.71 | 0 | 0.00 | 0.00 | 21 |
| 65 | 07-Aug | 189.00 | 189.00 | 180.00 | 182.49 | 181.86 | -2.63 | 11,657.27 | 39,180 | 5.32 | 0 | 0.00 | 0.00 | 9 |
| 66 | 06-Aug | 189.00 | 189.00 | 183.15 | 187.42 | 186.54 | -0.76 | 11,972.19 | 17,133 | 2.32 | 0 | 0.00 | 0.00 | 4 |
| 67 | 05-Aug | 189.00 | 189.00 | 186.00 | 188.85 | 188.06 | 1.05 | 12,063.54 | 7,370 | 1.00 | 0 | 0.00 | 0.00 | 2 |
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 MBLINFRA NIRAJ OMINFRAL PSPPROJECT REPL RKEC RPPINFRA SADBHAV SADBHIN SEMAC SEPC SETUINFRA SIMPLEXINF SPMLINFRA SRM SUPREMEINF TARMAT TPHQ UNIVASTU USK VASCONEQ VPRPL WSI ZODIAC ENGINERSIN GRINFRA IRCON KEC KNRCON KPIL NBCC NCC PNCINFRA RITES SWSOLAR TECHNOE AESTHETIK AGNI ATMASTCO AVPINFRA CHAVDA GANESHIN HVAX K2INFRA KCEIL KONSTELEC LAKSHYA PERFECT PRATHAM RILINFRA SSEGL TGL VIVIANA VLINFRA WINSOL NAVKARURB MAYASHEEL SUNTECH SAMAY SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD