| Macro-sector: Industrials | Band: 5 | High52 Price: 201.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 22-Aug-2025 | Bumper: 186.0; Drift%: 3.75 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 61.26 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 63,878,936 | Low52 Date: 28-Aug-2024 | SHP: 30.95 / 0.01 / 0.0 / 69.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 105.0 / 68.43 | Month: 187.2 / 160.0 | Week: 195.0 / 180.0 | Day: 198.0 / 186.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 198.00 | 198.00 | 186.00 | 193.24 | 192.13 | 0.81 | 1,234.40 | 40,308 | 5.47 | 0 | 0.00 | 0.00 | 9 |
| 2 | 26-Aug | 193.02 | 197.98 | 186.00 | 191.69 | 192.62 | -0.69 | 1,224.50 | 65,218 | 8.85 | 0 | 0.00 | 0.00 | 15 |
| 3 | 25-Aug | 193.00 | 194.00 | 188.10 | 193.02 | 191.29 | -0.46 | 1,232.99 | 29,909 | 4.06 | 0 | 0.00 | 0.00 | 7 |
| 4 | 22-Aug | 195.75 | 201.00 | 192.40 | 193.91 | 194.82 | -0.05 | 1,238.68 | 40,833 | 5.54 | 0 | 0.00 | 0.00 | 9 |
| 5 | 21-Aug | 191.00 | 198.50 | 189.45 | 194.00 | 193.87 | 2.57 | 1,239.00 | 120,258 | 16.32 | 0 | 0.00 | 0.00 | 27 |
| 6 | 20-Aug | 198.99 | 198.99 | 187.35 | 189.14 | 191.33 | -2.84 | 1,208.21 | 32,711 | 4.44 | 0 | 0.00 | 0.00 | 7 |
| 7 | 19-Aug | 198.00 | 199.80 | 189.50 | 194.66 | 194.31 | 0.37 | 1,243.47 | 25,669 | 3.48 | 0 | 0.00 | 0.00 | 6 |
| 8 | 18-Aug | 186.95 | 194.96 | 186.95 | 193.95 | 192.92 | 4.45 | 1,238.93 | 45,712 | 6.20 | 0 | 0.00 | 0.00 | 10 |
| 9 | 14-Aug | 192.40 | 192.40 | 182.15 | 185.68 | 186.76 | -2.36 | 1,186.10 | 15,426 | 2.09 | 0 | 0.00 | 0.00 | 3 |
| 10 | 13-Aug | 193.95 | 194.98 | 189.00 | 190.16 | 192.82 | -1.52 | 1,214.72 | 28,085 | 3.81 | 0 | 0.00 | 0.00 | 6 |
| 11 | 12-Aug | 190.00 | 195.00 | 186.40 | 193.10 | 191.26 | 1.50 | 1,233.50 | 38,460 | 5.22 | 0 | 0.00 | 0.00 | 9 |
| 12 | 11-Aug | 180.00 | 193.90 | 180.00 | 190.25 | 189.24 | 2.02 | 1,215.30 | 132,476 | 17.97 | 0 | 0.00 | 0.00 | 30 |
| 13 | 08-Aug | 180.00 | 191.61 | 178.00 | 186.48 | 184.08 | 2.19 | 1,191.21 | 93,715 | 12.71 | 0 | 0.00 | 0.00 | 21 |
| 14 | 07-Aug | 189.00 | 189.00 | 180.00 | 182.49 | 181.86 | -2.63 | 1,165.73 | 39,180 | 5.32 | 0 | 0.00 | 0.00 | 9 |
| 15 | 06-Aug | 189.00 | 189.00 | 183.15 | 187.42 | 186.54 | -0.76 | 1,197.22 | 17,133 | 2.32 | 0 | 0.00 | 0.00 | 4 |
| 16 | 05-Aug | 189.00 | 189.00 | 186.00 | 188.85 | 188.06 | 1.05 | 1,206.35 | 7,370 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 17 | 04-Aug | 181.00 | 188.10 | 181.00 | 186.88 | 185.68 | 0.10 | 1,193.77 | 31,074 | 4.22 | 0 | 0.00 | 0.00 | 7 |
| 18 | 01-Aug | 184.50 | 187.40 | 184.50 | 186.69 | 187.15 | 0.51 | 1,192.56 | 30,969 | 4.20 | 0 | 0.00 | 0.00 | 7 |
| 19 | 31-Jul | 184.50 | 187.20 | 180.62 | 185.74 | 185.95 | -0.44 | 1,186.49 | 23,685 | 3.21 | 0 | 0.00 | 0.00 | 5 |
| 20 | 30-Jul | 182.75 | 187.00 | 182.75 | 186.57 | 185.75 | 1.29 | 1,191.79 | 19,493 | 2.64 | 0 | 0.00 | 0.00 | 4 |
| 21 | 29-Jul | 185.50 | 185.50 | 182.02 | 184.20 | 184.47 | -0.24 | 1,176.65 | 18,068 | 2.45 | 0 | 0.00 | 0.00 | 4 |
| 22 | 28-Jul | 179.95 | 186.00 | 178.40 | 184.65 | 182.87 | 2.61 | 1,179.52 | 39,194 | 5.32 | 0 | 0.00 | 0.00 | 9 |
| 23 | 25-Jul | 181.00 | 181.00 | 175.21 | 179.95 | 179.55 | -0.07 | 1,149.50 | 39,238 | 5.32 | 0 | 0.00 | 0.00 | 9 |
| 24 | 24-Jul | 179.25 | 181.00 | 177.02 | 180.07 | 179.85 | 0.46 | 1,150.27 | 31,650 | 4.29 | 0 | 0.00 | 0.00 | 7 |
| 25 | 23-Jul | 178.00 | 181.00 | 174.50 | 179.25 | 178.25 | 2.05 | 1,145.03 | 48,358 | 6.56 | 0 | 0.00 | 0.00 | 11 |
| 26 | 22-Jul | 172.00 | 179.80 | 170.02 | 175.65 | 174.75 | 2.58 | 1,122.03 | 58,404 | 7.92 | 0 | 0.00 | 0.00 | 13 |
| 27 | 21-Jul | 170.00 | 172.99 | 168.21 | 171.24 | 171.39 | 0.55 | 1,093.86 | 21,058 | 2.86 | 0 | 0.00 | 0.00 | 5 |
| 28 | 18-Jul | 174.99 | 174.99 | 170.00 | 170.30 | 171.17 | -0.62 | 1,087.86 | 22,527 | 3.06 | 0 | 0.00 | 0.00 | 5 |
| 29 | 17-Jul | 173.86 | 175.00 | 170.21 | 171.37 | 173.21 | -1.43 | 1,094.69 | 21,639 | 2.94 | 0 | 0.00 | 0.00 | 5 |
| 30 | 16-Jul | 171.84 | 174.75 | 170.00 | 173.86 | 173.67 | 1.18 | 1,110.60 | 32,075 | 4.35 | 0 | 0.00 | 0.00 | 7 |
| 31 | 15-Jul | 174.50 | 174.50 | 171.00 | 171.84 | 172.74 | -1.21 | 1,097.70 | 32,741 | 4.44 | 0 | 0.00 | 0.00 | 7 |
| 32 | 14-Jul | 169.99 | 174.00 | 168.95 | 173.94 | 173.06 | 2.32 | 1,111.11 | 30,352 | 4.12 | 0 | 0.00 | 0.00 | 7 |
| 33 | 11-Jul | 167.50 | 173.00 | 167.50 | 169.99 | 169.99 | 0.35 | 1,085.88 | 129,002 | 17.50 | 0 | 0.00 | 0.00 | 29 |
| 34 | 10-Jul | 172.00 | 172.50 | 164.00 | 169.40 | 169.19 | -0.50 | 1,082.11 | 29,555 | 4.01 | 0 | 0.00 | 0.00 | 7 |
| 35 | 09-Jul | 173.25 | 173.25 | 166.51 | 170.25 | 171.75 | -1.24 | 1,087.54 | 29,526 | 4.01 | 0 | 0.00 | 0.00 | 7 |
| 36 | 08-Jul | 171.00 | 173.00 | 171.00 | 172.38 | 172.25 | 1.04 | 1,101.15 | 22,994 | 3.12 | 0 | 0.00 | 0.00 | 5 |
| 37 | 07-Jul | 167.00 | 171.99 | 167.00 | 170.61 | 170.34 | 1.73 | 1,089.84 | 44,586 | 6.05 | 0 | 0.00 | 0.00 | 10 |
| 38 | 04-Jul | 168.00 | 168.20 | 163.70 | 167.71 | 167.52 | 0.43 | 1,071.31 | 27,122 | 3.68 | 0 | 0.00 | 0.00 | 6 |
| 39 | 03-Jul | 165.79 | 167.00 | 162.80 | 166.99 | 166.19 | 0.72 | 1,066.71 | 25,454 | 3.45 | 0 | 0.00 | 0.00 | 6 |
| 40 | 02-Jul | 163.00 | 166.00 | 161.05 | 165.79 | 165.41 | 1.25 | 1,059.05 | 161,810 | 21.95 | 0 | 0.00 | 0.00 | 37 |
| 41 | 01-Jul | 162.97 | 164.25 | 160.00 | 163.74 | 163.09 | 0.47 | 1,045.95 | 22,852 | 3.10 | 0 | 0.00 | 0.00 | 5 |
| 42 | 30-Jun | 162.00 | 163.90 | 157.50 | 162.97 | 162.10 | 1.25 | 1,041.04 | 33,054 | 4.48 | 0 | 0.00 | 0.00 | 7 |
| 43 | 27-Jun | 160.00 | 161.00 | 156.50 | 160.96 | 159.70 | 1.37 | 1,028.20 | 72,085 | 9.78 | 0 | 0.00 | 0.00 | 16 |
| 44 | 26-Jun | 154.09 | 161.79 | 150.55 | 158.79 | 157.72 | 3.05 | 1,014.33 | 158,179 | 21.46 | 0 | 0.00 | 0.00 | 36 |
| 45 | 25-Jun | 157.99 | 157.99 | 151.00 | 154.09 | 154.26 | -0.23 | 984.31 | 27,870 | 3.78 | 0 | 0.00 | 0.00 | 6 |
| 46 | 24-Jun | 156.50 | 156.50 | 151.50 | 154.45 | 154.40 | 0.81 | 986.61 | 29,281 | 3.97 | 0 | 0.00 | 0.00 | 7 |
| 47 | 23-Jun | 149.00 | 155.00 | 147.25 | 153.21 | 152.56 | 2.82 | 978.69 | 44,646 | 6.06 | 0 | 0.00 | 0.00 | 10 |
| 48 | 20-Jun | 149.00 | 151.00 | 145.00 | 149.01 | 148.93 | -0.18 | 951.86 | 26,012 | 3.53 | 0 | 0.00 | 0.00 | 6 |
| 49 | 19-Jun | 152.40 | 152.40 | 147.00 | 149.28 | 149.83 | -0.62 | 953.58 | 19,642 | 2.66 | 0 | 0.00 | 0.00 | 4 |
| 50 | 18-Jun | 147.00 | 152.70 | 145.95 | 150.21 | 148.47 | 2.36 | 959.53 | 207,852 | 28.20 | 0 | 0.00 | 0.00 | 47 |
| 51 | 17-Jun | 146.30 | 149.00 | 145.75 | 146.75 | 147.10 | 0.31 | 937.42 | 11,420 | 1.55 | 0 | 0.00 | 0.00 | 3 |
| 52 | 16-Jun | 146.00 | 149.00 | 145.00 | 146.30 | 146.46 | -0.39 | 934.55 | 16,874 | 2.29 | 0 | 0.00 | 0.00 | 4 |
| 53 | 13-Jun | 149.39 | 149.39 | 145.10 | 146.87 | 146.75 | -1.33 | 938.19 | 13,268 | 1.80 | 0 | 0.00 | 0.00 | 3 |
| 54 | 12-Jun | 149.99 | 149.99 | 145.01 | 148.85 | 146.90 | 0.65 | 950.84 | 50,892 | 6.90 | 0 | 0.00 | 0.00 | 12 |
| 55 | 11-Jun | 148.00 | 148.75 | 144.10 | 147.89 | 147.43 | 0.53 | 944.71 | 35,530 | 4.82 | 0 | 0.00 | 0.00 | 8 |
| 56 | 10-Jun | 147.50 | 149.75 | 142.50 | 147.11 | 147.20 | 1.51 | 939.72 | 34,483 | 4.68 | 0 | 0.00 | 0.00 | 8 |
| 57 | 09-Jun | 136.00 | 144.92 | 135.00 | 144.92 | 142.78 | 5.00 | 925.73 | 52,119 | 7.07 | 0 | 0.00 | 0.00 | 12 |
| 58 | 06-Jun | 144.00 | 144.00 | 137.01 | 138.02 | 140.09 | -2.34 | 881.66 | 9,699 | 1.32 | 0 | 0.00 | 0.00 | 2 |
| 59 | 05-Jun | 142.00 | 143.00 | 139.00 | 141.32 | 140.64 | 0.80 | 902.74 | 35,978 | 4.88 | 0 | 0.00 | 0.00 | 8 |
| 60 | 04-Jun | 141.89 | 143.50 | 137.00 | 140.20 | 142.33 | -1.19 | 895.58 | 35,253 | 4.78 | 0 | 0.00 | 0.00 | 8 |
| 61 | 03-Jun | 137.18 | 144.00 | 135.00 | 141.89 | 140.21 | 3.43 | 906.38 | 90,558 | 12.29 | 0 | 0.00 | 0.00 | 21 |
| 62 | 02-Jun | 143.00 | 143.35 | 136.50 | 137.18 | 137.58 | -2.23 | 876.29 | 48,023 | 6.52 | 0 | 0.00 | 0.00 | 11 |
| 63 | 30-May | 143.39 | 143.39 | 138.45 | 140.31 | 141.58 | 0.32 | 896.29 | 23,233 | 3.15 | 0 | 0.00 | 0.00 | 5 |
| 64 | 29-May | 137.00 | 141.07 | 131.62 | 139.86 | 138.65 | 4.09 | 893.41 | 45,011 | 6.11 | 0 | 0.00 | 0.00 | 10 |
| 65 | 28-May | 135.00 | 136.45 | 130.05 | 134.36 | 134.10 | -0.04 | 858.28 | 24,108 | 3.27 | 0 | 0.00 | 0.00 | 5 |
| 66 | 27-May | 134.00 | 136.00 | 130.00 | 134.42 | 133.00 | 3.27 | 858.66 | 27,434 | 3.72 | 0 | 0.00 | 0.00 | 6 |
| 67 | 26-May | 131.39 | 133.35 | 129.05 | 130.16 | 130.37 | 1.48 | 831.45 | 19,322 | 2.62 | 0 | 0.00 | 0.00 | 4 |
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