| Macro-sector: Industrials | Band: 5 | High52 Price: 173.25 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 09-Jul-2025 | Bumper: 160.0; Drift%: 5.88 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 61.65 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 63,878,936 | 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: 143.39 / 85.68 | Week: 168.2 / 157.5 | Day: 173.0 / 167.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 167.50 | 173.00 | 167.50 | 169.99 | 169.99 | 0.35 | 1,085.88 | 129,002 | 13.30 | 0 | 0.00 | 0.00 | 29 |
| 2 | 10-Jul | 172.00 | 172.50 | 164.00 | 169.40 | 169.19 | -0.50 | 1,082.11 | 29,555 | 3.05 | 0 | 0.00 | 0.00 | 7 |
| 3 | 09-Jul | 173.25 | 173.25 | 166.51 | 170.25 | 171.75 | -1.24 | 1,087.54 | 29,526 | 3.04 | 0 | 0.00 | 0.00 | 7 |
| 4 | 08-Jul | 171.00 | 173.00 | 171.00 | 172.38 | 172.25 | 1.04 | 1,101.15 | 22,994 | 2.37 | 0 | 0.00 | 0.00 | 5 |
| 5 | 07-Jul | 167.00 | 171.99 | 167.00 | 170.61 | 170.34 | 1.73 | 1,089.84 | 44,586 | 4.60 | 0 | 0.00 | 0.00 | 10 |
| 6 | 04-Jul | 168.00 | 168.20 | 163.70 | 167.71 | 167.52 | 0.43 | 1,071.31 | 27,122 | 2.80 | 0 | 0.00 | 0.00 | 6 |
| 7 | 03-Jul | 165.79 | 167.00 | 162.80 | 166.99 | 166.19 | 0.72 | 1,066.71 | 25,454 | 2.62 | 0 | 0.00 | 0.00 | 6 |
| 8 | 02-Jul | 163.00 | 166.00 | 161.05 | 165.79 | 165.41 | 1.25 | 1,059.05 | 161,810 | 16.68 | 0 | 0.00 | 0.00 | 37 |
| 9 | 01-Jul | 162.97 | 164.25 | 160.00 | 163.74 | 163.09 | 0.47 | 1,045.95 | 22,852 | 2.36 | 0 | 0.00 | 0.00 | 5 |
| 10 | 30-Jun | 162.00 | 163.90 | 157.50 | 162.97 | 162.10 | 1.25 | 1,041.04 | 33,054 | 3.41 | 0 | 0.00 | 0.00 | 7 |
| 11 | 27-Jun | 160.00 | 161.00 | 156.50 | 160.96 | 159.70 | 1.37 | 1,028.20 | 72,085 | 7.43 | 0 | 0.00 | 0.00 | 16 |
| 12 | 26-Jun | 154.09 | 161.79 | 150.55 | 158.79 | 157.72 | 3.05 | 1,014.33 | 158,179 | 16.31 | 0 | 0.00 | 0.00 | 36 |
| 13 | 25-Jun | 157.99 | 157.99 | 151.00 | 154.09 | 154.26 | -0.23 | 984.31 | 27,870 | 2.87 | 0 | 0.00 | 0.00 | 6 |
| 14 | 24-Jun | 156.50 | 156.50 | 151.50 | 154.45 | 154.40 | 0.81 | 986.61 | 29,281 | 3.02 | 0 | 0.00 | 0.00 | 7 |
| 15 | 23-Jun | 149.00 | 155.00 | 147.25 | 153.21 | 152.56 | 2.82 | 978.69 | 44,646 | 4.60 | 0 | 0.00 | 0.00 | 10 |
| 16 | 20-Jun | 149.00 | 151.00 | 145.00 | 149.01 | 148.93 | -0.18 | 951.86 | 26,012 | 2.68 | 0 | 0.00 | 0.00 | 6 |
| 17 | 19-Jun | 152.40 | 152.40 | 147.00 | 149.28 | 149.83 | -0.62 | 953.58 | 19,642 | 2.02 | 0 | 0.00 | 0.00 | 4 |
| 18 | 18-Jun | 147.00 | 152.70 | 145.95 | 150.21 | 148.47 | 2.36 | 959.53 | 207,852 | 21.43 | 0 | 0.00 | 0.00 | 47 |
| 19 | 17-Jun | 146.30 | 149.00 | 145.75 | 146.75 | 147.10 | 0.31 | 937.42 | 11,420 | 1.18 | 0 | 0.00 | 0.00 | 3 |
| 20 | 16-Jun | 146.00 | 149.00 | 145.00 | 146.30 | 146.46 | -0.39 | 934.55 | 16,874 | 1.74 | 0 | 0.00 | 0.00 | 4 |
| 21 | 13-Jun | 149.39 | 149.39 | 145.10 | 146.87 | 146.75 | -1.33 | 938.19 | 13,268 | 1.37 | 0 | 0.00 | 0.00 | 3 |
| 22 | 12-Jun | 149.99 | 149.99 | 145.01 | 148.85 | 146.90 | 0.65 | 950.84 | 50,892 | 5.25 | 0 | 0.00 | 0.00 | 12 |
| 23 | 11-Jun | 148.00 | 148.75 | 144.10 | 147.89 | 147.43 | 0.53 | 944.71 | 35,530 | 3.66 | 0 | 0.00 | 0.00 | 8 |
| 24 | 10-Jun | 147.50 | 149.75 | 142.50 | 147.11 | 147.20 | 1.51 | 939.72 | 34,483 | 3.55 | 0 | 0.00 | 0.00 | 8 |
| 25 | 09-Jun | 136.00 | 144.92 | 135.00 | 144.92 | 142.78 | 5.00 | 925.73 | 52,119 | 5.37 | 0 | 0.00 | 0.00 | 12 |
| 26 | 06-Jun | 144.00 | 144.00 | 137.01 | 138.02 | 140.09 | -2.34 | 881.66 | 9,699 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 27 | 05-Jun | 142.00 | 143.00 | 139.00 | 141.32 | 140.64 | 0.80 | 902.74 | 35,978 | 3.71 | 0 | 0.00 | 0.00 | 8 |
| 28 | 04-Jun | 141.89 | 143.50 | 137.00 | 140.20 | 142.33 | -1.19 | 895.58 | 35,253 | 3.63 | 0 | 0.00 | 0.00 | 8 |
| 29 | 03-Jun | 137.18 | 144.00 | 135.00 | 141.89 | 140.21 | 3.43 | 906.38 | 90,558 | 9.34 | 0 | 0.00 | 0.00 | 21 |
| 30 | 02-Jun | 143.00 | 143.35 | 136.50 | 137.18 | 137.58 | -2.23 | 876.29 | 48,023 | 4.95 | 0 | 0.00 | 0.00 | 11 |
| 31 | 30-May | 143.39 | 143.39 | 138.45 | 140.31 | 141.58 | 0.32 | 896.29 | 23,233 | 2.40 | 0 | 0.00 | 0.00 | 5 |
| 32 | 29-May | 137.00 | 141.07 | 131.62 | 139.86 | 138.65 | 4.09 | 893.41 | 45,011 | 4.64 | 0 | 0.00 | 0.00 | 10 |
| 33 | 28-May | 135.00 | 136.45 | 130.05 | 134.36 | 134.10 | -0.04 | 858.28 | 24,108 | 2.49 | 0 | 0.00 | 0.00 | 5 |
| 34 | 27-May | 134.00 | 136.00 | 130.00 | 134.42 | 133.00 | 3.27 | 858.66 | 27,434 | 2.83 | 0 | 0.00 | 0.00 | 6 |
| 35 | 26-May | 131.39 | 133.35 | 129.05 | 130.16 | 130.37 | 1.48 | 831.45 | 19,322 | 1.99 | 0 | 0.00 | 0.00 | 4 |
| 36 | 23-May | 134.95 | 134.95 | 128.00 | 128.26 | 129.77 | -3.17 | 819.31 | 25,088 | 2.59 | 0 | 0.00 | 0.00 | 6 |
| 37 | 22-May | 135.00 | 138.00 | 126.83 | 132.46 | 132.28 | -0.79 | 846.14 | 74,944 | 7.73 | 0 | 0.00 | 0.00 | 17 |
| 38 | 21-May | 112.00 | 133.51 | 111.81 | 133.51 | 127.75 | 20.00 | 852.85 | 1,170,381 | 120.66 | 313,525 | 313,525.00 | 4.01 | 71 |
| 39 | 20-May | 112.80 | 114.99 | 110.35 | 111.26 | 112.30 | -0.55 | 710.72 | 92,590 | 9.55 | 55,258 | 55,258.00 | 0.62 | 13 |
| 40 | 19-May | 109.00 | 115.00 | 107.50 | 111.88 | 112.21 | 3.76 | 714.68 | 356,973 | 36.80 | 211,200 | 211,200.00 | 2.37 | 53 |
| 41 | 16-May | 106.65 | 108.71 | 104.41 | 107.83 | 106.89 | 2.13 | 688.81 | 101,722 | 10.49 | 45,125 | 45,125.00 | 0.48 | 11 |
| 42 | 15-May | 105.49 | 107.50 | 103.75 | 105.58 | 105.59 | 0.09 | 674.43 | 126,281 | 13.02 | 49,550 | 49,550.00 | 0.52 | 12 |
| 43 | 14-May | 100.93 | 107.00 | 100.93 | 105.49 | 105.14 | 4.52 | 673.86 | 241,110 | 24.86 | 94,278 | 94,278.00 | 0.99 | 23 |
| 44 | 13-May | 101.34 | 103.50 | 99.00 | 100.93 | 100.94 | 0.22 | 644.73 | 137,132 | 14.14 | 48,585 | 48,585.00 | 0.49 | 12 |
| 45 | 12-May | 96.00 | 105.00 | 96.00 | 100.71 | 102.60 | 6.35 | 643.32 | 287,518 | 29.64 | 93,333 | 93,333.00 | 0.96 | 23 |
| 46 | 09-May | 97.00 | 97.00 | 93.00 | 94.70 | 94.62 | -3.82 | 604.93 | 23,825 | 2.46 | 7,418 | 7,418.00 | 0.07 | 2 |
| 47 | 08-May | 97.00 | 99.70 | 94.50 | 98.46 | 98.22 | 1.57 | 628.95 | 45,737 | 4.72 | 30,404 | 30,404.00 | 0.30 | 8 |
| 48 | 07-May | 94.05 | 98.99 | 92.67 | 96.94 | 95.41 | 1.25 | 619.24 | 53,546 | 5.52 | 17,412 | 17,412.00 | 0.17 | 4 |
| 49 | 06-May | 101.70 | 104.40 | 94.15 | 95.74 | 99.63 | -5.83 | 611.58 | 136,020 | 14.02 | 48,092 | 48,092.00 | 0.48 | 12 |
| 50 | 05-May | 92.92 | 103.90 | 92.30 | 101.67 | 99.19 | 8.41 | 649.46 | 625,777 | 64.51 | 103,977 | 103,977.00 | 1.03 | 26 |
| 51 | 02-May | 87.65 | 99.90 | 85.68 | 93.78 | 91.31 | 5.42 | 599.06 | 446,024 | 45.98 | 62,525 | 62,525.00 | 0.57 | 16 |
| 52 | 30-Apr | 81.65 | 93.01 | 81.65 | 88.96 | 89.48 | 10.61 | 568.27 | 1,996,134 | 205.79 | 110,721 | 110,721.00 | 0.99 | 28 |
| 53 | 29-Apr | 82.70 | 84.99 | 80.10 | 80.43 | 82.15 | -3.19 | 513.78 | 118,525 | 12.22 | 10,375 | 10,375.00 | 0.09 | 3 |
| 54 | 28-Apr | 85.00 | 85.93 | 82.00 | 83.08 | 84.02 | 0.70 | 530.71 | 115,781 | 11.94 | 6,447 | 6,447.00 | 0.05 | 2 |
| 55 | 25-Apr | 85.89 | 90.40 | 81.50 | 82.50 | 84.79 | -1.50 | 527.00 | 260,106 | 26.82 | 50,553 | 50,553.00 | 0.43 | 13 |
| 56 | 24-Apr | 77.19 | 87.90 | 77.19 | 83.76 | 83.31 | 6.88 | 535.05 | 251,253 | 25.90 | 61,916 | 61,916.00 | 0.52 | 15 |
| 57 | 23-Apr | 81.90 | 81.90 | 77.05 | 78.37 | 79.50 | -1.72 | 500.62 | 40,975 | 4.22 | 21,321 | 21,321.00 | 0.17 | 5 |
| 58 | 22-Apr | 82.89 | 84.09 | 77.71 | 79.74 | 81.37 | -0.51 | 509.37 | 37,108 | 3.83 | 15,544 | 15,544.00 | 0.13 | 4 |
| 59 | 21-Apr | 83.50 | 83.50 | 78.11 | 80.15 | 80.12 | -1.96 | 511.99 | 41,751 | 4.30 | 17,972 | 17,972.00 | 0.14 | 4 |
| 60 | 17-Apr | 84.90 | 88.00 | 80.81 | 81.75 | 83.30 | -1.78 | 522.21 | 29,504 | 3.04 | 12,586 | 12,586.00 | 0.10 | 3 |
| 61 | 16-Apr | 84.50 | 84.50 | 81.48 | 83.23 | 82.15 | 0.29 | 531.66 | 50,498 | 5.21 | 37,771 | 37,771.00 | 0.31 | 9 |
| 62 | 15-Apr | 82.25 | 85.25 | 80.12 | 82.99 | 82.62 | 2.41 | 530.13 | 91,971 | 9.48 | 46,313 | 46,313.00 | 0.38 | 12 |
| 63 | 11-Apr | 83.00 | 83.05 | 79.22 | 81.04 | 81.13 | -1.52 | 517.67 | 52,985 | 5.46 | 27,386 | 27,386.00 | 0.22 | 7 |
| 64 | 09-Apr | 79.97 | 85.13 | 78.92 | 82.29 | 82.53 | 2.13 | 525.66 | 65,149 | 6.72 | 35,660 | 35,660.00 | 0.29 | 9 |
| 65 | 08-Apr | 83.00 | 86.04 | 79.98 | 80.57 | 81.64 | -2.30 | 514.67 | 63,678 | 6.56 | 34,099 | 34,099.00 | 0.28 | 8 |
| 66 | 07-Apr | 87.00 | 87.00 | 80.22 | 82.47 | 82.27 | -6.58 | 526.81 | 60,411 | 6.23 | 27,896 | 27,896.00 | 0.23 | 7 |
| 67 | 04-Apr | 92.85 | 92.91 | 87.30 | 88.28 | 90.08 | -4.77 | 563.92 | 29,979 | 3.09 | 12,766 | 12,766.00 | 0.11 | 3 |
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