| Macro-sector: Industrials | Band: 20 | High52 Price: 570.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 445.99 | Low52 Price: 390.0 | Barrier: 437.1; Drift%: -3.48 |
| Basic Industry: Civil Construction | Total Equity: 367,784,631 | Low52 Date: 29-Jul-2025 | SHP: 50.17 / 12.81 / 17.94 / 19.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 570.0 / 398.2 | Month: 475.0 / 419.8 | Week: 457.7 / 437.05 | Day: 425.35 / 417.35 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 421.00 | 425.35 | 417.35 | 422.40 | 422.41 | 1.36 | 15,535.22 | 1,029,210 | 17.92 | 761,457 | 20.03 | 32.16 | 109 |
| 2 | 11-Nov | 436.00 | 437.10 | 413.40 | 416.75 | 417.49 | -4.57 | 15,327.42 | 1,732,575 | 30.17 | 1,150,576 | 30.27 | 48.04 | 160 |
| 3 | 10-Nov | 442.35 | 445.40 | 435.50 | 436.70 | 438.58 | -1.21 | 16,061.15 | 356,331 | 6.20 | 221,645 | 5.83 | 9.72 | 31 |
| 4 | 07-Nov | 443.05 | 444.00 | 433.60 | 442.05 | 437.76 | -0.38 | 16,257.92 | 1,343,776 | 23.40 | 1,181,398 | 31.08 | 51.72 | 165 |
| 5 | 06-Nov | 444.85 | 446.95 | 440.00 | 443.75 | 443.47 | -0.27 | 16,320.44 | 421,622 | 7.34 | 304,960 | 8.02 | 13.52 | 43 |
| 6 | 04-Nov | 450.00 | 451.80 | 442.00 | 444.95 | 445.47 | -1.10 | 16,364.58 | 465,717 | 8.11 | 347,801 | 9.15 | 15.49 | 48 |
| 7 | 03-Nov | 447.35 | 455.50 | 447.35 | 449.90 | 452.04 | 0.41 | 16,546.63 | 267,483 | 4.66 | 121,627 | 3.20 | 5.50 | 17 |
| 8 | 31-Oct | 450.90 | 455.15 | 446.90 | 448.05 | 451.49 | -0.58 | 16,478.59 | 182,469 | 3.18 | 92,089 | 2.42 | 4.16 | 13 |
| 9 | 30-Oct | 453.90 | 457.70 | 449.30 | 450.65 | 452.78 | -0.58 | 16,574.21 | 280,920 | 4.89 | 151,094 | 3.98 | 6.84 | 21 |
| 10 | 29-Oct | 448.70 | 455.95 | 447.65 | 453.30 | 452.41 | 1.03 | 16,671.68 | 481,975 | 8.39 | 227,090 | 5.97 | 10.27 | 32 |
| 11 | 28-Oct | 441.00 | 449.60 | 441.00 | 448.70 | 445.28 | 1.98 | 16,502.50 | 633,443 | 11.03 | 495,023 | 13.02 | 22.04 | 69 |
| 12 | 27-Oct | 443.95 | 447.40 | 437.05 | 440.00 | 441.68 | -0.78 | 16,182.00 | 346,378 | 6.03 | 223,117 | 5.87 | 9.85 | 31 |
| 13 | 24-Oct | 444.30 | 448.75 | 443.00 | 443.45 | 444.51 | -0.24 | 16,309.41 | 158,810 | 2.77 | 88,981 | 2.34 | 3.96 | 12 |
| 14 | 23-Oct | 449.80 | 451.70 | 443.45 | 444.50 | 446.13 | -0.68 | 16,348.03 | 252,232 | 4.39 | 143,147 | 3.77 | 6.39 | 20 |
| 15 | 21-Oct | 446.90 | 448.90 | 446.90 | 447.55 | 447.68 | 0.15 | 16,460.20 | 57,427 | 1.00 | 38,009 | 1.00 | 1.70 | 5 |
| 16 | 20-Oct | 445.80 | 449.20 | 442.40 | 446.90 | 445.71 | 0.31 | 16,436.30 | 213,747 | 3.72 | 110,464 | 2.91 | 4.92 | 15 |
| 17 | 17-Oct | 456.05 | 459.00 | 444.25 | 445.50 | 450.78 | -2.98 | 16,384.81 | 468,376 | 8.16 | 248,680 | 6.54 | 11.21 | 35 |
| 18 | 16-Oct | 457.30 | 461.00 | 454.00 | 459.20 | 456.84 | 0.48 | 16,888.67 | 1,170,556 | 20.38 | 991,878 | 26.10 | 45.31 | 138 |
| 19 | 15-Oct | 454.00 | 459.90 | 451.00 | 457.00 | 454.51 | 0.65 | 16,807.00 | 1,482,466 | 25.81 | 1,131,895 | 29.78 | 51.45 | 158 |
| 20 | 14-Oct | 463.00 | 465.40 | 451.15 | 454.05 | 455.40 | -2.04 | 16,699.26 | 574,013 | 10.00 | 335,740 | 8.83 | 15.29 | 47 |
| 21 | 13-Oct | 463.35 | 465.90 | 460.15 | 463.50 | 463.46 | 0.03 | 17,046.82 | 361,275 | 6.29 | 158,735 | 4.18 | 7.36 | 22 |
| 22 | 10-Oct | 474.90 | 479.40 | 460.15 | 463.35 | 470.68 | -0.50 | 17,041.30 | 1,575,909 | 27.44 | 321,940 | 8.47 | 15.15 | 45 |
| 23 | 09-Oct | 456.50 | 469.15 | 456.50 | 465.70 | 464.68 | 1.46 | 17,127.73 | 647,162 | 11.27 | 306,644 | 8.07 | 14.25 | 43 |
| 24 | 08-Oct | 450.35 | 464.90 | 450.35 | 459.00 | 458.48 | 1.47 | 16,881.00 | 1,118,636 | 19.48 | 394,041 | 10.37 | 18.07 | 55 |
| 25 | 07-Oct | 448.05 | 453.60 | 446.20 | 452.35 | 450.58 | 0.80 | 16,636.74 | 404,570 | 7.04 | 238,801 | 6.28 | 10.76 | 33 |
| 26 | 06-Oct | 449.85 | 450.80 | 444.10 | 448.75 | 447.95 | -0.24 | 16,504.34 | 520,305 | 9.06 | 359,098 | 9.45 | 16.09 | 50 |
| 27 | 03-Oct | 451.00 | 458.95 | 447.50 | 449.85 | 450.99 | -0.98 | 16,544.79 | 276,033 | 4.81 | 127,148 | 3.35 | 5.73 | 18 |
| 28 | 01-Oct | 450.50 | 459.00 | 446.35 | 454.30 | 451.93 | -0.18 | 16,708.46 | 426,865 | 7.43 | 239,003 | 6.29 | 10.80 | 33 |
| 29 | 30-Sep | 442.20 | 456.95 | 441.40 | 455.10 | 449.31 | 1.56 | 16,737.88 | 407,751 | 7.10 | 200,696 | 5.28 | 9.02 | 28 |
| 30 | 29-Sep | 438.00 | 461.00 | 436.10 | 448.10 | 448.46 | 2.24 | 16,480.43 | 916,734 | 15.96 | 432,337 | 11.37 | 19.39 | 60 |
| 31 | 26-Sep | 441.00 | 444.80 | 435.15 | 438.30 | 438.75 | -1.18 | 16,120.00 | 657,815 | 11.45 | 436,091 | 11.47 | 19.13 | 61 |
| 32 | 25-Sep | 452.80 | 454.90 | 441.00 | 443.55 | 447.48 | -2.86 | 16,313.09 | 305,685 | 5.32 | 135,712 | 3.57 | 6.07 | 19 |
| 33 | 24-Sep | 453.00 | 459.70 | 452.15 | 456.60 | 456.50 | 0.27 | 16,793.05 | 350,780 | 6.11 | 164,347 | 4.32 | 7.50 | 23 |
| 34 | 23-Sep | 459.20 | 460.00 | 452.10 | 455.35 | 455.24 | -0.84 | 16,747.07 | 280,274 | 4.88 | 151,780 | 3.99 | 6.91 | 21 |
| 35 | 22-Sep | 462.80 | 465.00 | 455.50 | 459.20 | 459.22 | -0.53 | 16,888.67 | 724,340 | 12.61 | 423,251 | 11.14 | 19.44 | 59 |
| 36 | 19-Sep | 454.05 | 475.00 | 442.90 | 461.65 | 459.91 | 1.46 | 16,978.78 | 2,154,882 | 37.52 | 1,354,580 | 35.64 | 62.30 | 189 |
| 37 | 18-Sep | 457.45 | 459.00 | 452.60 | 455.00 | 454.29 | 0.23 | 16,734.00 | 759,181 | 13.22 | 471,382 | 12.40 | 21.41 | 66 |
| 38 | 17-Sep | 453.00 | 459.60 | 449.55 | 453.95 | 455.34 | -0.24 | 16,695.58 | 616,942 | 10.74 | 369,120 | 9.71 | 16.81 | 51 |
| 39 | 16-Sep | 450.35 | 456.50 | 450.35 | 455.05 | 454.28 | 0.55 | 16,736.04 | 545,118 | 9.49 | 345,089 | 9.08 | 15.68 | 48 |
| 40 | 15-Sep | 444.00 | 453.20 | 444.00 | 452.55 | 450.85 | 0.85 | 16,644.09 | 317,759 | 5.53 | 170,681 | 4.49 | 7.70 | 24 |
| 41 | 12-Sep | 451.10 | 455.90 | 444.30 | 448.75 | 449.46 | -1.27 | 16,504.34 | 578,210 | 10.07 | 322,585 | 8.49 | 14.50 | 45 |
| 42 | 11-Sep | 447.90 | 456.00 | 446.30 | 454.50 | 452.07 | 1.66 | 16,715.81 | 1,050,065 | 18.28 | 653,427 | 17.19 | 29.54 | 91 |
| 43 | 10-Sep | 440.00 | 451.20 | 440.00 | 447.10 | 446.63 | 1.95 | 16,443.65 | 711,156 | 12.38 | 412,962 | 10.86 | 18.44 | 58 |
| 44 | 09-Sep | 440.00 | 441.00 | 435.00 | 438.55 | 439.67 | -0.08 | 16,129.19 | 1,034,786 | 18.02 | 908,090 | 23.89 | 39.93 | 127 |
| 45 | 08-Sep | 440.00 | 442.40 | 437.90 | 438.90 | 439.38 | -0.02 | 16,142.07 | 280,994 | 4.89 | 174,646 | 4.59 | 7.67 | 24 |
| 46 | 05-Sep | 438.05 | 443.20 | 435.40 | 439.00 | 439.97 | -0.03 | 16,145.00 | 835,299 | 14.55 | 618,538 | 16.27 | 27.21 | 86 |
| 47 | 04-Sep | 435.50 | 444.35 | 435.05 | 439.15 | 440.42 | 1.13 | 16,151.26 | 1,386,660 | 24.15 | 949,347 | 24.98 | 41.81 | 132 |
| 48 | 03-Sep | 425.20 | 441.75 | 424.65 | 434.25 | 434.27 | 1.95 | 15,971.05 | 1,610,952 | 28.05 | 1,033,490 | 27.19 | 44.88 | 144 |
| 49 | 02-Sep | 425.05 | 431.50 | 423.95 | 425.95 | 428.16 | 0.11 | 15,665.79 | 283,285 | 4.93 | 119,158 | 3.13 | 5.10 | 17 |
| 50 | 01-Sep | 423.00 | 429.00 | 419.80 | 425.50 | 423.77 | 1.84 | 15,649.24 | 1,384,181 | 24.10 | 1,137,024 | 29.91 | 48.18 | 159 |
| 51 | 29-Aug | 422.90 | 423.75 | 416.15 | 417.80 | 419.84 | -1.02 | 15,366.04 | 1,549,885 | 26.99 | 1,286,652 | 33.85 | 54.02 | 179 |
| 52 | 28-Aug | 436.30 | 436.90 | 420.15 | 422.10 | 422.69 | -2.69 | 15,524.19 | 2,799,889 | 48.75 | 2,375,943 | 62.51 | 100.43 | 331 |
| 53 | 26-Aug | 430.20 | 446.30 | 422.55 | 433.75 | 433.10 | 0.63 | 15,952.66 | 4,311,237 | 75.07 | 3,315,448 | 87.23 | 143.59 | 462 |
| 54 | 25-Aug | 428.20 | 434.40 | 428.20 | 431.05 | 431.95 | 0.02 | 15,853.36 | 349,214 | 6.08 | 200,313 | 5.27 | 8.65 | 28 |
| 55 | 22-Aug | 425.05 | 434.85 | 425.05 | 430.95 | 431.27 | 0.74 | 15,849.68 | 460,749 | 8.02 | 210,025 | 5.53 | 9.06 | 29 |
| 56 | 21-Aug | 431.55 | 435.55 | 426.20 | 427.80 | 430.59 | -0.24 | 15,733.83 | 271,504 | 4.73 | 128,628 | 3.38 | 5.54 | 18 |
| 57 | 20-Aug | 435.35 | 436.80 | 427.15 | 428.85 | 430.44 | -1.44 | 15,772.44 | 351,457 | 6.12 | 205,388 | 5.40 | 8.84 | 29 |
| 58 | 19-Aug | 425.00 | 436.40 | 424.20 | 435.10 | 432.72 | 1.75 | 16,002.31 | 758,633 | 13.21 | 465,170 | 12.24 | 20.13 | 65 |
| 59 | 18-Aug | 422.45 | 432.95 | 422.45 | 427.60 | 428.07 | 1.56 | 15,726.47 | 790,020 | 13.76 | 501,001 | 13.18 | 21.45 | 70 |
| 60 | 14-Aug | 421.60 | 424.75 | 416.10 | 421.05 | 419.81 | -0.40 | 15,485.57 | 809,210 | 14.09 | 578,287 | 15.21 | 24.28 | 81 |
| 61 | 13-Aug | 420.10 | 425.50 | 417.95 | 422.75 | 420.50 | 0.07 | 15,548.10 | 1,170,819 | 20.39 | 848,882 | 22.33 | 35.70 | 118 |
| 62 | 12-Aug | 425.00 | 426.00 | 415.60 | 422.45 | 420.23 | -0.58 | 15,537.06 | 1,096,291 | 19.09 | 607,903 | 15.99 | 25.55 | 85 |
| 63 | 11-Aug | 415.00 | 432.00 | 413.70 | 424.90 | 423.43 | 4.49 | 15,627.17 | 4,032,086 | 70.21 | 1,377,748 | 36.25 | 58.34 | 192 |
| 64 | 08-Aug | 405.25 | 414.90 | 404.20 | 406.65 | 410.79 | -0.34 | 14,955.96 | 589,400 | 10.26 | 285,581 | 7.51 | 11.73 | 40 |
| 65 | 07-Aug | 401.10 | 411.40 | 401.10 | 408.05 | 406.43 | 1.14 | 15,007.45 | 506,068 | 8.81 | 229,805 | 6.05 | 9.34 | 32 |
| 66 | 06-Aug | 405.00 | 406.85 | 401.55 | 403.45 | 403.77 | -1.01 | 14,838.27 | 307,206 | 5.35 | 153,700 | 4.04 | 6.21 | 21 |
| 67 | 05-Aug | 405.70 | 410.70 | 404.45 | 407.55 | 408.37 | 0.46 | 14,989.06 | 429,524 | 7.48 | 195,675 | 5.15 | 7.99 | 27 |
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