| Macro-sector: Industrials | Band: 20 | High52 Price: 570.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 390.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 367,784,631 | Low52 Date: 29-Jul-2025 | SHP: 50.17 / 15.8 / 14.53 / 19.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 570.0 / 398.2 | Month: 440.95 / 390.0 | Week: 432.0 / 413.7 | Day: 436.9 / 420.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 436.30 | 436.90 | 420.15 | 422.10 | 422.69 | -2.69 | 15,524.19 | 2,799,889 | 10.31 | 2,375,943 | 18.47 | 100.43 | 331 |
| 2 | 26-Aug | 430.20 | 446.30 | 422.55 | 433.75 | 433.10 | 0.63 | 15,952.66 | 4,311,237 | 15.88 | 3,315,448 | 25.78 | 143.59 | 462 |
| 3 | 25-Aug | 428.20 | 434.40 | 428.20 | 431.05 | 431.95 | 0.02 | 15,853.36 | 349,214 | 1.29 | 200,313 | 1.56 | 8.65 | 28 |
| 4 | 22-Aug | 425.05 | 434.85 | 425.05 | 430.95 | 431.27 | 0.74 | 15,849.68 | 460,749 | 1.70 | 210,025 | 1.63 | 9.06 | 29 |
| 5 | 21-Aug | 431.55 | 435.55 | 426.20 | 427.80 | 430.59 | -0.24 | 15,733.83 | 271,504 | 1.00 | 128,628 | 1.00 | 5.54 | 18 |
| 6 | 20-Aug | 435.35 | 436.80 | 427.15 | 428.85 | 430.44 | -1.44 | 15,772.44 | 351,457 | 1.29 | 205,388 | 1.60 | 8.84 | 29 |
| 7 | 19-Aug | 425.00 | 436.40 | 424.20 | 435.10 | 432.72 | 1.75 | 16,002.31 | 758,633 | 2.79 | 465,170 | 3.62 | 20.13 | 65 |
| 8 | 18-Aug | 422.45 | 432.95 | 422.45 | 427.60 | 428.07 | 1.56 | 15,726.47 | 790,020 | 2.91 | 501,001 | 3.89 | 21.45 | 70 |
| 9 | 14-Aug | 421.60 | 424.75 | 416.10 | 421.05 | 419.81 | -0.40 | 15,485.57 | 809,210 | 2.98 | 578,287 | 4.50 | 24.28 | 81 |
| 10 | 13-Aug | 420.10 | 425.50 | 417.95 | 422.75 | 420.50 | 0.07 | 15,548.10 | 1,170,819 | 4.31 | 848,882 | 6.60 | 35.70 | 118 |
| 11 | 12-Aug | 425.00 | 426.00 | 415.60 | 422.45 | 420.23 | -0.58 | 15,537.06 | 1,096,291 | 4.04 | 607,903 | 4.73 | 25.55 | 85 |
| 12 | 11-Aug | 415.00 | 432.00 | 413.70 | 424.90 | 423.43 | 4.49 | 15,627.17 | 4,032,086 | 14.85 | 1,377,748 | 10.71 | 58.34 | 192 |
| 13 | 08-Aug | 405.25 | 414.90 | 404.20 | 406.65 | 410.79 | -0.34 | 14,955.96 | 589,400 | 2.17 | 285,581 | 2.22 | 11.73 | 40 |
| 14 | 07-Aug | 401.10 | 411.40 | 401.10 | 408.05 | 406.43 | 1.14 | 15,007.45 | 506,068 | 1.86 | 229,805 | 1.79 | 9.34 | 32 |
| 15 | 06-Aug | 405.00 | 406.85 | 401.55 | 403.45 | 403.77 | -1.01 | 14,838.27 | 307,206 | 1.13 | 153,700 | 1.19 | 6.21 | 21 |
| 16 | 05-Aug | 405.70 | 410.70 | 404.45 | 407.55 | 408.37 | 0.46 | 14,989.06 | 429,524 | 1.58 | 195,675 | 1.52 | 7.99 | 27 |
| 17 | 04-Aug | 405.40 | 409.45 | 401.40 | 405.70 | 405.49 | -0.04 | 14,921.02 | 718,638 | 2.65 | 459,359 | 3.57 | 18.63 | 64 |
| 18 | 01-Aug | 398.50 | 408.00 | 397.80 | 405.85 | 405.06 | 1.65 | 14,926.54 | 776,711 | 2.86 | 327,769 | 2.55 | 13.28 | 46 |
| 19 | 31-Jul | 396.80 | 402.15 | 392.85 | 399.25 | 399.14 | -0.03 | 14,683.80 | 660,320 | 2.43 | 334,011 | 2.60 | 13.33 | 46 |
| 20 | 30-Jul | 397.00 | 405.75 | 396.85 | 399.35 | 400.23 | 0.60 | 14,687.48 | 845,889 | 3.12 | 470,030 | 3.65 | 18.81 | 65 |
| 21 | 29-Jul | 400.00 | 400.10 | 390.00 | 396.95 | 395.30 | -0.79 | 14,599.21 | 1,132,249 | 4.17 | 591,078 | 4.60 | 23.37 | 82 |
| 22 | 28-Jul | 415.05 | 415.05 | 397.80 | 400.10 | 407.97 | -3.37 | 14,715.06 | 1,698,975 | 6.26 | 1,197,422 | 9.31 | 48.85 | 167 |
| 23 | 25-Jul | 420.00 | 420.50 | 411.80 | 414.05 | 416.16 | -1.71 | 15,228.12 | 892,856 | 3.29 | 389,640 | 3.03 | 16.22 | 54 |
| 24 | 24-Jul | 425.00 | 425.80 | 420.70 | 421.25 | 422.55 | -0.78 | 15,492.93 | 593,343 | 2.19 | 297,154 | 2.31 | 12.56 | 41 |
| 25 | 23-Jul | 429.60 | 430.10 | 422.50 | 424.55 | 425.52 | -0.69 | 15,614.30 | 972,923 | 3.58 | 434,135 | 3.38 | 18.47 | 60 |
| 26 | 22-Jul | 433.00 | 435.00 | 422.95 | 427.50 | 428.61 | 2.08 | 15,722.79 | 7,444,393 | 27.42 | 3,363,074 | 26.15 | 144.14 | 468 |
| 27 | 21-Jul | 418.50 | 421.50 | 415.50 | 418.80 | 418.51 | 0.40 | 15,402.82 | 603,501 | 2.22 | 218,982 | 1.70 | 9.16 | 30 |
| 28 | 18-Jul | 437.00 | 439.90 | 414.55 | 417.15 | 425.54 | 0.20 | 15,342.14 | 6,073,361 | 22.37 | 1,673,929 | 13.01 | 71.23 | 233 |
| 29 | 17-Jul | 419.50 | 423.10 | 415.30 | 416.30 | 419.43 | -0.75 | 15,310.87 | 1,149,899 | 4.24 | 894,585 | 6.95 | 37.52 | 124 |
| 30 | 16-Jul | 424.15 | 425.70 | 419.00 | 419.45 | 420.72 | -0.87 | 15,426.73 | 641,112 | 2.36 | 374,290 | 2.91 | 15.75 | 52 |
| 31 | 15-Jul | 423.80 | 427.80 | 421.65 | 423.15 | 424.67 | 0.18 | 15,562.81 | 305,332 | 1.12 | 150,638 | 1.17 | 6.40 | 21 |
| 32 | 14-Jul | 425.00 | 426.90 | 419.60 | 422.40 | 423.02 | -0.61 | 15,535.22 | 520,914 | 1.92 | 237,318 | 1.84 | 10.04 | 33 |
| 33 | 11-Jul | 426.05 | 427.40 | 418.65 | 425.00 | 423.26 | -0.83 | 15,630.00 | 834,296 | 3.07 | 528,140 | 4.11 | 22.35 | 73 |
| 34 | 10-Jul | 425.00 | 430.80 | 423.90 | 428.55 | 427.40 | 0.87 | 15,761.41 | 494,721 | 1.82 | 287,809 | 2.24 | 12.30 | 40 |
| 35 | 09-Jul | 424.55 | 429.90 | 421.25 | 424.85 | 425.38 | -0.34 | 15,625.33 | 1,055,515 | 3.89 | 667,439 | 5.19 | 28.39 | 93 |
| 36 | 08-Jul | 422.10 | 427.90 | 419.40 | 426.30 | 423.03 | 0.55 | 15,678.66 | 726,024 | 2.67 | 423,388 | 3.29 | 17.91 | 59 |
| 37 | 07-Jul | 428.00 | 429.80 | 421.70 | 423.95 | 424.26 | -1.13 | 15,592.23 | 650,557 | 2.40 | 455,316 | 3.54 | 19.32 | 63 |
| 38 | 04-Jul | 433.60 | 437.45 | 425.45 | 428.80 | 429.16 | -0.96 | 15,770.60 | 827,834 | 3.05 | 540,858 | 4.20 | 23.21 | 75 |
| 39 | 03-Jul | 433.30 | 435.40 | 429.10 | 432.95 | 432.89 | 0.48 | 15,923.24 | 682,871 | 2.52 | 398,116 | 3.10 | 17.23 | 55 |
| 40 | 02-Jul | 434.95 | 435.35 | 425.60 | 430.90 | 428.47 | -0.58 | 15,847.84 | 1,379,469 | 5.08 | 718,083 | 5.58 | 30.77 | 100 |
| 41 | 01-Jul | 438.00 | 440.95 | 430.05 | 433.40 | 433.86 | -0.93 | 15,939.79 | 417,101 | 1.54 | 227,004 | 1.76 | 9.85 | 32 |
| 42 | 30-Jun | 442.95 | 445.80 | 434.15 | 437.45 | 438.69 | -1.12 | 16,088.74 | 708,068 | 2.61 | 392,430 | 3.05 | 17.22 | 55 |
| 43 | 27-Jun | 440.00 | 446.50 | 440.00 | 442.40 | 442.73 | 0.87 | 16,270.79 | 924,845 | 3.41 | 596,094 | 4.63 | 26.39 | 83 |
| 44 | 26-Jun | 438.90 | 443.60 | 433.40 | 438.60 | 437.57 | 0.17 | 16,131.03 | 936,393 | 3.45 | 594,960 | 4.63 | 26.03 | 83 |
| 45 | 25-Jun | 439.20 | 444.90 | 436.05 | 437.85 | 439.48 | -0.10 | 16,103.45 | 715,492 | 2.64 | 366,413 | 2.85 | 16.10 | 51 |
| 46 | 24-Jun | 439.00 | 445.00 | 436.00 | 438.30 | 441.29 | 0.67 | 16,120.00 | 1,270,668 | 4.68 | 743,760 | 5.78 | 32.82 | 103 |
| 47 | 23-Jun | 444.00 | 446.75 | 431.10 | 435.40 | 435.30 | -1.00 | 16,013.34 | 1,425,984 | 5.25 | 781,758 | 6.08 | 34.03 | 109 |
| 48 | 20-Jun | 424.00 | 462.85 | 418.25 | 439.80 | 435.68 | 3.52 | 16,175.17 | 8,704,186 | 32.06 | 5,389,448 | 41.90 | 234.81 | 750 |
| 49 | 19-Jun | 435.60 | 439.65 | 418.20 | 424.85 | 427.01 | -3.39 | 15,625.33 | 2,415,566 | 8.90 | 1,715,684 | 13.34 | 73.26 | 239 |
| 50 | 18-Jun | 444.00 | 449.00 | 435.05 | 439.75 | 440.83 | -1.19 | 16,173.33 | 663,855 | 2.45 | 353,619 | 2.75 | 15.59 | 49 |
| 51 | 17-Jun | 444.50 | 448.20 | 439.35 | 445.05 | 444.69 | 0.20 | 16,368.26 | 1,095,980 | 4.04 | 653,656 | 5.08 | 29.07 | 91 |
| 52 | 16-Jun | 440.00 | 446.40 | 430.50 | 444.15 | 439.54 | 0.75 | 16,335.15 | 829,107 | 3.05 | 474,868 | 3.69 | 20.87 | 66 |
| 53 | 13-Jun | 439.70 | 443.40 | 434.50 | 440.85 | 439.28 | -1.15 | 16,213.79 | 1,678,030 | 6.18 | 1,145,437 | 8.90 | 50.32 | 159 |
| 54 | 12-Jun | 448.20 | 455.55 | 444.90 | 446.00 | 450.24 | -0.39 | 16,403.00 | 1,229,345 | 4.53 | 663,907 | 5.16 | 29.89 | 92 |
| 55 | 11-Jun | 444.85 | 450.05 | 444.10 | 447.75 | 446.72 | 0.52 | 16,467.56 | 1,133,337 | 4.17 | 722,486 | 5.62 | 32.27 | 100 |
| 56 | 10-Jun | 449.00 | 450.10 | 443.30 | 445.45 | 446.20 | -0.55 | 16,382.97 | 1,081,694 | 3.98 | 773,527 | 6.01 | 34.51 | 108 |
| 57 | 09-Jun | 451.40 | 460.45 | 442.30 | 447.90 | 448.48 | 2.92 | 16,473.07 | 3,696,279 | 13.61 | 1,426,975 | 11.09 | 64.00 | 198 |
| 58 | 06-Jun | 425.95 | 437.50 | 425.90 | 435.20 | 432.90 | 2.65 | 16,005.99 | 2,629,701 | 9.69 | 1,700,907 | 13.22 | 73.63 | 237 |
| 59 | 05-Jun | 425.00 | 425.60 | 421.60 | 423.95 | 423.64 | 0.58 | 15,592.23 | 593,664 | 2.19 | 381,912 | 2.97 | 16.18 | 53 |
| 60 | 04-Jun | 423.05 | 424.65 | 419.30 | 421.50 | 421.36 | -0.27 | 15,502.12 | 549,117 | 2.02 | 388,047 | 3.02 | 16.35 | 54 |
| 61 | 03-Jun | 428.95 | 429.00 | 420.85 | 422.65 | 422.81 | -0.95 | 15,544.42 | 1,280,378 | 4.72 | 999,603 | 7.77 | 42.26 | 139 |
| 62 | 02-Jun | 426.35 | 429.70 | 421.55 | 426.70 | 424.65 | 0.86 | 15,693.37 | 1,004,187 | 3.70 | 692,677 | 5.39 | 29.41 | 96 |
| 63 | 30-May | 426.00 | 427.70 | 422.00 | 423.05 | 423.66 | -0.19 | 15,559.13 | 995,756 | 3.67 | 666,136 | 5.18 | 28.22 | 93 |
| 64 | 29-May | 428.85 | 429.00 | 422.05 | 423.85 | 424.02 | -0.90 | 15,588.55 | 741,066 | 2.73 | 393,376 | 3.06 | 16.68 | 55 |
| 65 | 28-May | 433.00 | 434.95 | 426.20 | 427.70 | 429.57 | -0.93 | 15,730.15 | 596,926 | 2.20 | 368,126 | 2.86 | 15.81 | 51 |
| 66 | 27-May | 436.35 | 440.50 | 429.00 | 431.70 | 435.89 | -0.31 | 15,877.26 | 820,358 | 3.02 | 473,177 | 3.68 | 20.63 | 66 |
| 67 | 26-May | 440.00 | 440.00 | 429.00 | 433.05 | 432.99 | -2.75 | 15,926.91 | 1,498,133 | 5.52 | 760,082 | 5.91 | 32.91 | 106 |
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