| Macro-sector: Industrials | Band: 20 | High52 Price: 127.5 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 2,000 | High52 Date: | Bumper: 134.75; Drift%: -8.23 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 66.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 17,220,175 | Low52 Date: | SHP: 69.54 / 0.03 / 1.24 / 29.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 77.85 / 60.0 | Month: 81.25 / 68.5 | Week: 140.0 / 122.6 | Day: 125.95 / 121.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 121.30 | 125.95 | 121.30 | 124.50 | 124.02 | 1.63 | 214.39 | 18,000 | 9.00 | 14,000 | 7.00 | 0.17 | 28 |
| 2 | 10-Jul | 122.65 | 122.65 | 122.20 | 122.50 | 122.35 | -1.80 | 210.95 | 10,000 | 5.00 | 10,000 | 5.00 | 0.12 | 20 |
| 3 | 09-Jul | 126.00 | 130.95 | 124.50 | 124.75 | 127.82 | -0.99 | 214.82 | 22,000 | 10.99 | 20,000 | 10.00 | 0.26 | 40 |
| 4 | 08-Jul | 127.35 | 127.35 | 125.40 | 126.00 | 126.29 | 3.28 | 216.00 | 16,000 | 8.00 | 14,000 | 7.00 | 0.18 | 28 |
| 5 | 07-Jul | 126.00 | 126.00 | 120.00 | 122.00 | 122.96 | -1.05 | 210.00 | 10,000 | 5.00 | 8,000 | 4.00 | 0.10 | 16 |
| 6 | 04-Jul | 125.15 | 132.45 | 122.60 | 123.30 | 125.14 | -4.42 | 212.32 | 62,000 | 30.98 | 60,000 | 29.99 | 0.75 | 119 |
| 7 | 03-Jul | 129.00 | 133.00 | 128.25 | 129.00 | 129.71 | 0.58 | 222.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.16 | 24 |
| 8 | 02-Jul | 135.00 | 135.50 | 128.10 | 128.25 | 130.41 | -4.89 | 220.85 | 78,000 | 38.98 | 78,000 | 38.98 | 1.02 | 155 |
| 9 | 01-Jul | 140.00 | 140.00 | 134.75 | 134.85 | 136.67 | -2.42 | 232.21 | 20,000 | 10.00 | 20,000 | 10.00 | 0.27 | 40 |
| 10 | 30-Jun | 139.00 | 139.95 | 137.00 | 138.20 | 138.81 | -0.58 | 237.98 | 30,000 | 14.99 | 30,000 | 14.99 | 0.42 | 60 |
| 11 | 27-Jun | 136.50 | 140.00 | 136.00 | 139.00 | 138.34 | 2.21 | 239.00 | 18,000 | 9.00 | 18,000 | 9.00 | 0.25 | 36 |
| 12 | 26-Jun | 135.00 | 139.00 | 134.00 | 136.00 | 136.51 | 0.44 | 234.00 | 34,000 | 16.99 | 32,000 | 15.99 | 0.44 | 64 |
| 13 | 25-Jun | 138.00 | 138.00 | 135.00 | 135.40 | 136.54 | -2.24 | 233.16 | 12,000 | 6.00 | 12,000 | 6.00 | 0.16 | 24 |
| 14 | 24-Jun | 140.00 | 140.00 | 138.00 | 138.50 | 139.13 | 2.59 | 238.50 | 36,000 | 17.99 | 36,000 | 17.99 | 0.50 | 72 |
| 15 | 23-Jun | 129.00 | 135.00 | 128.80 | 135.00 | 131.80 | 4.49 | 232.00 | 38,000 | 18.99 | 38,000 | 18.99 | 0.50 | 76 |
| 16 | 20-Jun | 121.80 | 129.20 | 117.55 | 129.20 | 125.79 | 5.00 | 222.48 | 76,000 | 37.98 | 54,000 | 26.99 | 0.68 | 107 |
| 17 | 19-Jun | 124.00 | 125.00 | 123.05 | 123.05 | 123.42 | -4.98 | 211.89 | 62,000 | 30.98 | 62,000 | 30.98 | 0.77 | 123 |
| 18 | 18-Jun | 133.60 | 133.60 | 129.50 | 129.50 | 130.08 | -4.99 | 223.00 | 44,000 | 21.99 | 44,000 | 21.99 | 0.57 | 88 |
| 19 | 17-Jun | 142.65 | 142.65 | 135.55 | 136.30 | 138.29 | -4.45 | 234.71 | 132,000 | 65.97 | 128,000 | 63.97 | 1.77 | 255 |
| 20 | 16-Jun | 144.70 | 144.70 | 135.00 | 142.65 | 142.04 | 3.48 | 245.65 | 220,000 | 109.95 | 198,000 | 98.95 | 2.81 | 394 |
| 21 | 13-Jun | 130.00 | 137.85 | 124.75 | 137.85 | 133.15 | 4.99 | 237.38 | 342,000 | 170.91 | 332,000 | 165.92 | 4.42 | 660 |
| 22 | 12-Jun | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 5.00 | 226.10 | 44,000 | 21.99 | 44,000 | 21.99 | 0.58 | 88 |
| 23 | 11-Jun | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | 5.00 | 215.34 | 40,000 | 19.99 | 40,000 | 19.99 | 0.50 | 80 |
| 24 | 10-Jun | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 4.98 | 205.09 | 14,000 | 7.00 | 14,000 | 7.00 | 0.17 | 28 |
| 25 | 09-Jun | 112.00 | 113.45 | 112.00 | 113.45 | 113.24 | 5.00 | 195.36 | 52,000 | 25.99 | 44,000 | 21.99 | 0.50 | 88 |
| 26 | 06-Jun | 108.05 | 108.05 | 100.65 | 108.05 | 106.74 | 4.95 | 186.06 | 688,000 | 343.83 | 474,000 | 236.88 | 5.06 | 943 |
| 27 | 05-Jun | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 5.00 | 177.28 | 26,000 | 12.99 | 26,000 | 12.99 | 0.27 | 52 |
| 28 | 04-Jun | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 4.98 | 168.84 | 20,000 | 10.00 | 20,000 | 10.00 | 0.20 | 40 |
| 29 | 03-Jun | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 9.95 | 160.84 | 24,000 | 11.99 | 24,000 | 11.99 | 0.22 | 48 |
| 30 | 02-Jun | 81.40 | 84.95 | 81.40 | 84.95 | 83.53 | 9.97 | 146.29 | 114,000 | 56.97 | 76,000 | 37.98 | 0.63 | 151 |
| 31 | 30-May | 71.50 | 77.25 | 71.50 | 77.25 | 75.79 | 9.96 | 133.03 | 58,000 | 28.99 | 58,000 | 28.99 | 0.44 | 115 |
| 32 | 29-May | 68.50 | 71.00 | 68.50 | 70.25 | 70.15 | -1.06 | 120.97 | 18,000 | 9.00 | 14,000 | 7.00 | 0.10 | 28 |
| 33 | 28-May | 70.85 | 71.00 | 70.85 | 71.00 | 70.90 | 0.14 | 122.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 16 |
| 34 | 27-May | 71.05 | 71.50 | 70.30 | 70.90 | 70.83 | 0.85 | 122.09 | 20,000 | 10.00 | 12,000 | 6.00 | 0.08 | 24 |
| 35 | 26-May | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.75 | 121.06 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 8 |
| 36 | 23-May | 71.70 | 71.70 | 71.55 | 71.55 | 71.59 | 0.00 | 123.21 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 16 |
| 37 | 22-May | 68.50 | 71.55 | 68.50 | 71.55 | 69.77 | -1.31 | 123.21 | 6,000 | 3.00 | 4,000 | 2.00 | 0.03 | 8 |
| 38 | 21-May | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00 | 124.85 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 4 |
| 39 | 20-May | 74.00 | 74.00 | 72.00 | 72.50 | 72.86 | -1.63 | 124.85 | 12,000 | 6.00 | 12,000 | 6.00 | 0.09 | 24 |
| 40 | 19-May | 74.50 | 74.50 | 73.70 | 73.70 | 74.05 | 0.27 | 126.91 | 18,000 | 9.00 | 16,000 | 8.00 | 0.12 | 39 |
| 41 | 16-May | 74.00 | 74.00 | 73.00 | 73.50 | 73.44 | -0.34 | 126.57 | 14,000 | 7.00 | 12,000 | 6.00 | 0.09 | 29 |
| 42 | 15-May | 73.80 | 74.50 | 73.55 | 73.75 | 74.13 | -0.07 | 127.00 | 24,000 | 11.99 | 10,000 | 5.00 | 0.07 | 24 |
| 43 | 14-May | 77.60 | 78.20 | 71.50 | 73.80 | 74.19 | -4.16 | 127.08 | 98,000 | 48.98 | 80,000 | 39.98 | 0.59 | 194 |
| 44 | 13-May | 80.95 | 80.95 | 77.00 | 77.00 | 78.86 | -4.64 | 132.00 | 22,000 | 10.99 | 14,000 | 7.00 | 0.11 | 34 |
| 45 | 12-May | 76.50 | 81.25 | 76.50 | 80.75 | 79.86 | 9.27 | 139.05 | 26,000 | 12.99 | 18,000 | 9.00 | 0.14 | 44 |
| 46 | 09-May | 72.65 | 74.40 | 72.20 | 73.90 | 73.25 | -2.64 | 127.26 | 16,000 | 8.00 | 8,000 | 4.00 | 0.06 | 19 |
| 47 | 08-May | 77.50 | 77.50 | 75.90 | 75.90 | 76.54 | -1.68 | 130.70 | 16,000 | 8.00 | 12,000 | 6.00 | 0.09 | 29 |
| 48 | 07-May | 77.95 | 77.95 | 77.00 | 77.20 | 77.31 | -3.38 | 132.94 | 18,000 | 9.00 | 18,000 | 9.00 | 0.14 | 44 |
| 49 | 05-May | 80.00 | 80.00 | 78.85 | 79.90 | 79.38 | -0.12 | 137.59 | 14,000 | 7.00 | 8,000 | 4.00 | 0.06 | 19 |
| 50 | 02-May | 80.00 | 80.00 | 77.10 | 80.00 | 78.74 | 1.27 | 137.00 | 22,000 | 10.99 | 16,000 | 8.00 | 0.13 | 39 |
| 51 | 30-Apr | 79.70 | 80.00 | 78.10 | 79.00 | 79.18 | -1.80 | 136.00 | 20,000 | 10.00 | 16,000 | 8.00 | 0.13 | 39 |
| 52 | 29-Apr | 81.90 | 82.00 | 79.85 | 80.45 | 81.08 | -3.01 | 138.54 | 58,000 | 28.99 | 28,000 | 13.99 | 0.23 | 68 |
| 53 | 28-Apr | 83.80 | 85.20 | 82.05 | 82.95 | 83.83 | -1.37 | 142.84 | 36,000 | 17.99 | 20,000 | 10.00 | 0.17 | 49 |
| 54 | 25-Apr | 85.50 | 85.55 | 83.00 | 84.10 | 84.38 | -4.43 | 144.82 | 34,000 | 16.99 | 26,000 | 12.99 | 0.22 | 63 |
| 55 | 24-Apr | 90.90 | 90.90 | 86.00 | 88.00 | 88.52 | -1.51 | 151.00 | 24,000 | 11.99 | 18,000 | 9.00 | 0.16 | 44 |
| 56 | 23-Apr | 94.45 | 94.45 | 88.50 | 89.35 | 90.85 | -5.90 | 153.86 | 52,000 | 25.99 | 46,000 | 22.99 | 0.42 | 112 |
| 57 | 22-Apr | 95.30 | 95.30 | 93.50 | 94.95 | 94.72 | -0.52 | 163.51 | 18,000 | 9.00 | 12,000 | 6.00 | 0.11 | 29 |
| 58 | 21-Apr | 93.50 | 97.20 | 91.00 | 95.45 | 94.17 | -0.05 | 164.37 | 78,000 | 38.98 | 46,000 | 22.99 | 0.43 | 112 |
| 59 | 17-Apr | 97.25 | 97.25 | 94.05 | 95.50 | 95.38 | 0.47 | 164.45 | 24,000 | 11.99 | 12,000 | 6.00 | 0.11 | 29 |
| 60 | 16-Apr | 98.05 | 99.00 | 95.00 | 95.05 | 96.61 | -2.51 | 163.68 | 44,000 | 21.99 | 32,000 | 15.99 | 0.31 | 78 |
| 61 | 15-Apr | 100.00 | 101.90 | 97.25 | 97.50 | 98.78 | 0.26 | 167.90 | 130,000 | 64.97 | 114,000 | 56.97 | 1.13 | 277 |
| 62 | 11-Apr | 99.05 | 101.45 | 97.25 | 97.25 | 99.52 | -1.22 | 167.47 | 34,000 | 16.99 | 28,000 | 13.99 | 0.28 | 68 |
| 63 | 09-Apr | 101.00 | 101.45 | 97.00 | 98.45 | 99.04 | -2.72 | 169.53 | 74,000 | 36.98 | 40,000 | 19.99 | 0.40 | 97 |
| 64 | 08-Apr | 96.15 | 102.00 | 90.00 | 101.20 | 97.96 | 8.64 | 174.27 | 228,000 | 113.94 | 120,000 | 59.97 | 1.18 | 291 |
| 65 | 07-Apr | 86.50 | 97.65 | 85.95 | 93.15 | 92.11 | 0.49 | 160.41 | 152,000 | 75.96 | 86,000 | 42.98 | 0.79 | 209 |
| 66 | 04-Apr | 101.45 | 102.90 | 91.30 | 92.70 | 93.54 | -8.62 | 159.63 | 208,000 | 103.95 | 108,000 | 53.97 | 1.01 | 262 |
| 67 | 03-Apr | 87.05 | 103.00 | 87.05 | 101.45 | 97.36 | 16.54 | 174.70 | 356,000 | 177.91 | 200,000 | 99.95 | 1.95 | 485 |
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