| Macro-sector: Industrials | Band: 20 | High52 Price: 479.4 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 10-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 280.48 | Low52 Price: 265.8 | Barrier: 282.9; Drift%: 2.09 |
| Basic Industry: Civil Construction | Total Equity: 367,784,631 | Low52 Date: 23-Mar-2026 | SHP: 50.17 / 12.81 / 19.6 / 17.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 570.0 / 398.2 | Month: 415.4 / 376.3 | Week: 321.85 / 288.1 | Day: 294.0 / 282.45 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 285.00 | 294.00 | 282.45 | 288.95 | 289.56 | 1.19 | 10,627.14 | 269,788 | 2.41 | 84,826 | 1.79 | 2.46 | 13 |
| 2 | 06-Apr | 283.70 | 287.85 | 280.00 | 285.55 | 284.78 | 0.65 | 10,502.09 | 251,972 | 2.25 | 102,563 | 2.16 | 2.92 | 16 |
| 3 | 02-Apr | 281.90 | 284.80 | 274.20 | 283.70 | 279.46 | 0.46 | 10,434.05 | 150,897 | 1.35 | 48,240 | 1.02 | 1.35 | 8 |
| 4 | 01-Apr | 277.05 | 282.90 | 275.55 | 282.40 | 280.52 | 3.98 | 10,386.24 | 138,474 | 1.24 | 62,992 | 1.33 | 1.77 | 10 |
| 5 | 30-Mar | 278.15 | 279.85 | 270.00 | 271.60 | 274.30 | -3.72 | 9,989.03 | 664,022 | 5.93 | 409,226 | 8.64 | 11.23 | 64 |
| 6 | 27-Mar | 281.10 | 285.00 | 275.50 | 282.10 | 280.13 | -0.19 | 10,375.20 | 491,394 | 4.39 | 305,057 | 6.44 | 8.55 | 48 |
| 7 | 25-Mar | 278.00 | 287.65 | 278.00 | 282.65 | 284.51 | 2.04 | 10,395.43 | 388,904 | 3.48 | 226,949 | 4.79 | 6.46 | 35 |
| 8 | 24-Mar | 274.95 | 279.00 | 270.00 | 277.00 | 275.66 | 2.14 | 10,187.00 | 395,352 | 3.53 | 230,889 | 4.87 | 6.36 | 36 |
| 9 | 23-Mar | 276.75 | 276.75 | 265.80 | 271.20 | 269.97 | -2.71 | 9,974.32 | 641,426 | 5.73 | 397,556 | 8.39 | 10.73 | 62 |
| 10 | 20-Mar | 280.00 | 282.40 | 276.90 | 278.75 | 280.08 | 0.34 | 10,252.00 | 437,746 | 3.91 | 287,051 | 6.06 | 8.04 | 45 |
| 11 | 19-Mar | 284.90 | 286.00 | 277.00 | 277.80 | 281.31 | -3.52 | 10,217.06 | 207,932 | 1.86 | 122,359 | 2.58 | 3.44 | 19 |
| 12 | 18-Mar | 282.00 | 290.00 | 280.40 | 287.95 | 287.29 | 2.62 | 10,590.36 | 403,408 | 3.60 | 222,367 | 4.69 | 6.39 | 35 |
| 13 | 17-Mar | 278.50 | 282.70 | 276.00 | 280.60 | 279.82 | 0.75 | 10,320.04 | 477,068 | 4.26 | 244,580 | 5.16 | 6.84 | 38 |
| 14 | 16-Mar | 276.60 | 280.50 | 272.85 | 278.50 | 277.39 | -0.13 | 10,242.80 | 461,026 | 4.12 | 228,730 | 4.83 | 6.34 | 36 |
| 15 | 13-Mar | 278.40 | 281.95 | 274.50 | 278.85 | 278.84 | 0.13 | 10,255.67 | 931,638 | 8.32 | 491,049 | 10.37 | 13.69 | 77 |
| 16 | 12-Mar | 279.50 | 283.55 | 272.75 | 278.50 | 277.82 | -0.64 | 10,242.80 | 459,609 | 4.11 | 203,998 | 4.31 | 5.67 | 32 |
| 17 | 11-Mar | 277.00 | 300.95 | 276.50 | 280.30 | 287.69 | 1.36 | 10,309.00 | 1,707,768 | 15.26 | 492,348 | 10.39 | 14.16 | 77 |
| 18 | 10-Mar | 279.95 | 282.00 | 276.00 | 276.55 | 277.73 | -0.58 | 10,171.08 | 533,161 | 4.76 | 396,521 | 8.37 | 11.01 | 62 |
| 19 | 09-Mar | 273.15 | 278.90 | 271.50 | 278.15 | 275.35 | -1.73 | 10,229.93 | 334,676 | 2.99 | 191,602 | 4.04 | 5.28 | 30 |
| 20 | 06-Mar | 284.50 | 292.65 | 282.00 | 283.05 | 287.53 | -0.60 | 10,410.14 | 231,931 | 2.07 | 85,021 | 1.79 | 2.44 | 13 |
| 21 | 05-Mar | 279.30 | 287.00 | 276.25 | 284.75 | 280.24 | 1.95 | 10,472.67 | 311,731 | 2.79 | 150,066 | 3.17 | 4.21 | 23 |
| 22 | 04-Mar | 278.10 | 281.40 | 273.10 | 279.30 | 277.39 | -1.76 | 10,272.22 | 554,588 | 4.96 | 287,549 | 6.07 | 7.98 | 45 |
| 23 | 02-Mar | 280.00 | 289.35 | 279.00 | 284.30 | 284.92 | -2.69 | 10,456.12 | 352,853 | 3.15 | 167,636 | 3.54 | 4.78 | 26 |
| 24 | 27-Feb | 295.90 | 296.85 | 288.10 | 292.15 | 292.30 | -1.67 | 10,744.83 | 1,392,385 | 12.44 | 784,444 | 16.56 | 22.93 | 123 |
| 25 | 26-Feb | 308.00 | 309.00 | 295.15 | 297.10 | 298.35 | -3.46 | 10,926.88 | 882,400 | 7.88 | 367,368 | 7.75 | 10.96 | 57 |
| 26 | 25-Feb | 306.00 | 310.00 | 294.50 | 307.75 | 301.49 | -0.08 | 11,318.57 | 1,103,904 | 9.86 | 467,413 | 9.87 | 14.09 | 73 |
| 27 | 24-Feb | 311.85 | 311.85 | 302.50 | 308.00 | 305.85 | -1.57 | 11,327.00 | 449,432 | 4.02 | 227,151 | 4.79 | 6.95 | 35 |
| 28 | 23-Feb | 320.00 | 321.85 | 311.55 | 312.90 | 314.45 | -2.22 | 11,507.98 | 260,828 | 2.33 | 148,095 | 3.13 | 4.66 | 23 |
| 29 | 20-Feb | 320.20 | 321.00 | 315.40 | 320.00 | 318.33 | -0.06 | 11,769.00 | 201,267 | 1.80 | 106,272 | 2.24 | 3.38 | 17 |
| 30 | 19-Feb | 323.80 | 325.20 | 319.50 | 320.20 | 321.07 | -0.96 | 11,776.46 | 178,067 | 1.59 | 94,413 | 1.99 | 3.03 | 15 |
| 31 | 18-Feb | 324.05 | 325.75 | 322.60 | 323.30 | 323.56 | -0.29 | 11,890.48 | 149,582 | 1.34 | 83,807 | 1.77 | 2.71 | 13 |
| 32 | 17-Feb | 323.00 | 326.40 | 322.60 | 324.25 | 323.85 | -0.63 | 11,925.42 | 201,610 | 1.80 | 115,192 | 2.43 | 3.73 | 18 |
| 33 | 16-Feb | 330.00 | 331.90 | 325.00 | 326.30 | 327.39 | -1.79 | 12,000.81 | 395,237 | 3.53 | 221,045 | 4.67 | 7.24 | 35 |
| 34 | 13-Feb | 332.80 | 334.95 | 328.80 | 332.25 | 332.10 | -1.58 | 12,219.64 | 116,290 | 1.04 | 47,373 | 1.00 | 1.57 | 7 |
| 35 | 12-Feb | 343.00 | 343.00 | 335.45 | 337.60 | 337.62 | -1.32 | 12,416.41 | 111,913 | 1.00 | 49,816 | 1.05 | 1.68 | 8 |
| 36 | 11-Feb | 335.00 | 345.00 | 328.20 | 342.10 | 335.25 | -1.03 | 12,581.91 | 999,561 | 8.93 | 379,715 | 8.02 | 12.73 | 59 |
| 37 | 10-Feb | 342.05 | 350.20 | 342.05 | 345.65 | 346.69 | 1.45 | 12,712.48 | 338,739 | 3.03 | 207,809 | 4.39 | 7.20 | 32 |
| 38 | 09-Feb | 335.00 | 342.05 | 332.20 | 340.70 | 338.42 | 2.62 | 12,530.42 | 180,853 | 1.62 | 97,686 | 2.06 | 3.31 | 15 |
| 39 | 06-Feb | 336.00 | 336.85 | 330.10 | 332.00 | 332.39 | -1.91 | 12,210.00 | 132,175 | 1.18 | 67,936 | 1.43 | 2.26 | 10 |
| 40 | 05-Feb | 344.95 | 349.80 | 336.60 | 338.45 | 341.84 | -1.56 | 12,447.67 | 413,317 | 3.69 | 263,221 | 5.56 | 9.00 | 38 |
| 41 | 04-Feb | 338.90 | 346.00 | 337.00 | 343.80 | 342.09 | 1.67 | 12,644.44 | 175,091 | 1.56 | 72,346 | 1.53 | 2.47 | 10 |
| 42 | 03-Feb | 345.00 | 345.00 | 335.45 | 338.15 | 338.02 | 1.14 | 12,436.64 | 1,405,700 | 12.56 | 1,257,834 | 26.55 | 42.52 | 179 |
| 43 | 02-Feb | 335.00 | 335.00 | 325.10 | 334.35 | 330.04 | 0.35 | 12,296.88 | 233,284 | 2.08 | 82,979 | 1.75 | 2.74 | 12 |
| 44 | 01-Feb | 331.80 | 346.80 | 331.00 | 333.20 | 340.80 | 0.48 | 12,254.58 | 425,227 | 3.80 | 186,830 | 3.94 | 6.37 | 27 |
| 45 | 30-Jan | 331.00 | 333.50 | 324.90 | 331.60 | 330.43 | -0.73 | 12,195.74 | 325,118 | 2.91 | 193,215 | 4.08 | 6.38 | 28 |
| 46 | 29-Jan | 336.00 | 338.10 | 319.00 | 334.05 | 327.00 | -0.85 | 12,285.85 | 1,353,505 | 12.09 | 547,375 | 11.55 | 17.00 | 78 |
| 47 | 28-Jan | 341.90 | 341.90 | 335.75 | 336.90 | 338.34 | -1.12 | 12,390.66 | 318,910 | 2.85 | 185,102 | 3.91 | 6.26 | 26 |
| 48 | 27-Jan | 335.50 | 343.05 | 328.15 | 340.70 | 336.83 | 0.09 | 12,530.42 | 384,242 | 3.43 | 140,836 | 2.97 | 4.74 | 20 |
| 49 | 23-Jan | 345.60 | 349.40 | 331.25 | 340.40 | 338.99 | -1.52 | 12,519.39 | 294,504 | 2.63 | 81,092 | 1.71 | 2.75 | 12 |
| 50 | 22-Jan | 345.95 | 347.45 | 343.70 | 345.65 | 345.62 | 0.83 | 12,712.48 | 252,426 | 2.26 | 142,440 | 3.01 | 4.92 | 20 |
| 51 | 21-Jan | 348.00 | 348.05 | 339.20 | 342.80 | 342.75 | -2.02 | 12,607.66 | 589,879 | 5.27 | 320,776 | 6.77 | 10.99 | 46 |
| 52 | 20-Jan | 350.50 | 351.55 | 342.10 | 349.85 | 346.98 | -0.50 | 12,866.95 | 339,227 | 3.03 | 125,423 | 2.65 | 4.35 | 18 |
| 53 | 19-Jan | 352.00 | 353.70 | 348.05 | 351.60 | 350.98 | -0.80 | 12,931.31 | 145,668 | 1.30 | 65,754 | 1.39 | 2.31 | 9 |
| 54 | 16-Jan | 358.90 | 360.50 | 353.50 | 354.45 | 356.76 | -0.94 | 13,036.13 | 159,560 | 1.43 | 86,276 | 1.82 | 3.08 | 12 |
| 55 | 14-Jan | 358.05 | 359.90 | 355.45 | 357.80 | 357.50 | -0.87 | 13,159.33 | 727,953 | 6.50 | 608,118 | 12.84 | 21.74 | 87 |
| 56 | 13-Jan | 356.90 | 363.75 | 356.40 | 360.95 | 361.03 | 1.50 | 13,275.19 | 213,617 | 1.91 | 88,682 | 1.87 | 3.20 | 13 |
| 57 | 12-Jan | 364.00 | 364.00 | 354.00 | 355.60 | 356.37 | -2.05 | 13,078.42 | 645,692 | 5.77 | 370,795 | 7.83 | 13.21 | 53 |
| 58 | 09-Jan | 375.70 | 376.00 | 359.90 | 363.05 | 362.48 | -3.35 | 13,352.42 | 1,338,842 | 11.96 | 876,214 | 18.50 | 31.76 | 125 |
| 59 | 08-Jan | 380.10 | 380.10 | 368.55 | 375.65 | 374.12 | -0.65 | 13,815.83 | 652,793 | 5.83 | 355,388 | 7.50 | 13.30 | 51 |
| 60 | 07-Jan | 377.35 | 380.00 | 374.75 | 378.10 | 377.43 | 0.20 | 13,905.94 | 297,867 | 2.66 | 136,136 | 2.87 | 5.14 | 19 |
| 61 | 06-Jan | 384.95 | 384.95 | 376.35 | 377.35 | 378.97 | -1.35 | 13,878.35 | 268,104 | 2.40 | 125,104 | 2.64 | 4.74 | 18 |
| 62 | 05-Jan | 388.60 | 389.90 | 381.60 | 382.50 | 382.76 | -2.14 | 14,067.76 | 631,973 | 5.65 | 389,645 | 8.22 | 14.91 | 56 |
| 63 | 02-Jan | 392.45 | 392.85 | 387.15 | 390.85 | 389.59 | -0.53 | 14,374.86 | 922,482 | 8.24 | 782,487 | 16.52 | 30.48 | 112 |
| 64 | 01-Jan | 387.90 | 396.50 | 385.70 | 392.95 | 391.01 | 1.56 | 14,452.10 | 222,986 | 1.99 | 86,172 | 1.82 | 3.37 | 12 |
| 65 | 31-Dec | 391.00 | 392.90 | 386.00 | 386.90 | 388.91 | -0.85 | 14,229.59 | 762,024 | 6.81 | 681,207 | 14.38 | 26.49 | 97 |
| 66 | 30-Dec | 389.35 | 391.90 | 382.25 | 390.20 | 386.48 | 1.22 | 14,350.96 | 1,993,835 | 17.82 | 1,730,491 | 36.53 | 66.88 | 247 |
| 67 | 29-Dec | 387.80 | 389.00 | 382.00 | 385.50 | 385.30 | -1.14 | 14,178.10 | 319,439 | 2.85 | 130,147 | 2.75 | 5.01 | 19 |
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