| 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: 398.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 367,784,631 | Low52 Date: 07-Apr-2025 | SHP: 50.16 / 18.21 / 12.07 / 19.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 570.0 / 398.2 | Month: 472.4 / 407.05 | Week: 445.8 / 425.45 | Day: 427.4 / 418.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 426.05 | 427.40 | 418.65 | 425.00 | 423.26 | -0.83 | 15,630.00 | 834,296 | 2.28 | 528,140 | 2.85 | 22.35 | 73 |
| 2 | 10-Jul | 425.00 | 430.80 | 423.90 | 428.55 | 427.40 | 0.87 | 15,761.41 | 494,721 | 1.35 | 287,809 | 1.55 | 12.30 | 40 |
| 3 | 09-Jul | 424.55 | 429.90 | 421.25 | 424.85 | 425.38 | -0.34 | 15,625.33 | 1,055,515 | 2.88 | 667,439 | 3.60 | 28.39 | 93 |
| 4 | 08-Jul | 422.10 | 427.90 | 419.40 | 426.30 | 423.03 | 0.55 | 15,678.66 | 726,024 | 1.98 | 423,388 | 2.28 | 17.91 | 59 |
| 5 | 07-Jul | 428.00 | 429.80 | 421.70 | 423.95 | 424.26 | -1.13 | 15,592.23 | 650,557 | 1.78 | 455,316 | 2.46 | 19.32 | 63 |
| 6 | 04-Jul | 433.60 | 437.45 | 425.45 | 428.80 | 429.16 | -0.96 | 15,770.60 | 827,834 | 2.26 | 540,858 | 2.92 | 23.21 | 75 |
| 7 | 03-Jul | 433.30 | 435.40 | 429.10 | 432.95 | 432.89 | 0.48 | 15,923.24 | 682,871 | 1.86 | 398,116 | 2.15 | 17.23 | 55 |
| 8 | 02-Jul | 434.95 | 435.35 | 425.60 | 430.90 | 428.47 | -0.58 | 15,847.84 | 1,379,469 | 3.76 | 718,083 | 3.88 | 30.77 | 100 |
| 9 | 01-Jul | 438.00 | 440.95 | 430.05 | 433.40 | 433.86 | -0.93 | 15,939.79 | 417,101 | 1.14 | 227,004 | 1.22 | 9.85 | 32 |
| 10 | 30-Jun | 442.95 | 445.80 | 434.15 | 437.45 | 438.69 | -1.12 | 16,088.74 | 708,068 | 1.93 | 392,430 | 2.12 | 17.22 | 55 |
| 11 | 27-Jun | 440.00 | 446.50 | 440.00 | 442.40 | 442.73 | 0.87 | 16,270.79 | 924,845 | 2.52 | 596,094 | 3.22 | 26.39 | 83 |
| 12 | 26-Jun | 438.90 | 443.60 | 433.40 | 438.60 | 437.57 | 0.17 | 16,131.03 | 936,393 | 2.56 | 594,960 | 3.21 | 26.03 | 83 |
| 13 | 25-Jun | 439.20 | 444.90 | 436.05 | 437.85 | 439.48 | -0.10 | 16,103.45 | 715,492 | 1.95 | 366,413 | 1.98 | 16.10 | 51 |
| 14 | 24-Jun | 439.00 | 445.00 | 436.00 | 438.30 | 441.29 | 0.67 | 16,120.00 | 1,270,668 | 3.47 | 743,760 | 4.01 | 32.82 | 103 |
| 15 | 23-Jun | 444.00 | 446.75 | 431.10 | 435.40 | 435.30 | -1.00 | 16,013.34 | 1,425,984 | 3.89 | 781,758 | 4.22 | 34.03 | 109 |
| 16 | 20-Jun | 424.00 | 462.85 | 418.25 | 439.80 | 435.68 | 3.52 | 16,175.17 | 8,704,186 | 23.75 | 5,389,448 | 29.08 | 234.81 | 750 |
| 17 | 19-Jun | 435.60 | 439.65 | 418.20 | 424.85 | 427.01 | -3.39 | 15,625.33 | 2,415,566 | 6.59 | 1,715,684 | 9.26 | 73.26 | 239 |
| 18 | 18-Jun | 444.00 | 449.00 | 435.05 | 439.75 | 440.83 | -1.19 | 16,173.33 | 663,855 | 1.81 | 353,619 | 1.91 | 15.59 | 49 |
| 19 | 17-Jun | 444.50 | 448.20 | 439.35 | 445.05 | 444.69 | 0.20 | 16,368.26 | 1,095,980 | 2.99 | 653,656 | 3.53 | 29.07 | 91 |
| 20 | 16-Jun | 440.00 | 446.40 | 430.50 | 444.15 | 439.54 | 0.75 | 16,335.15 | 829,107 | 2.26 | 474,868 | 2.56 | 20.87 | 66 |
| 21 | 13-Jun | 439.70 | 443.40 | 434.50 | 440.85 | 439.28 | -1.15 | 16,213.79 | 1,678,030 | 4.58 | 1,145,437 | 6.18 | 50.32 | 159 |
| 22 | 12-Jun | 448.20 | 455.55 | 444.90 | 446.00 | 450.24 | -0.39 | 16,403.00 | 1,229,345 | 3.35 | 663,907 | 3.58 | 29.89 | 92 |
| 23 | 11-Jun | 444.85 | 450.05 | 444.10 | 447.75 | 446.72 | 0.52 | 16,467.56 | 1,133,337 | 3.09 | 722,486 | 3.90 | 32.27 | 100 |
| 24 | 10-Jun | 449.00 | 450.10 | 443.30 | 445.45 | 446.20 | -0.55 | 16,382.97 | 1,081,694 | 2.95 | 773,527 | 4.17 | 34.51 | 108 |
| 25 | 09-Jun | 451.40 | 460.45 | 442.30 | 447.90 | 448.48 | 2.92 | 16,473.07 | 3,696,279 | 10.09 | 1,426,975 | 7.70 | 64.00 | 198 |
| 26 | 06-Jun | 425.95 | 437.50 | 425.90 | 435.20 | 432.90 | 2.65 | 16,005.99 | 2,629,701 | 7.18 | 1,700,907 | 9.18 | 73.63 | 237 |
| 27 | 05-Jun | 425.00 | 425.60 | 421.60 | 423.95 | 423.64 | 0.58 | 15,592.23 | 593,664 | 1.62 | 381,912 | 2.06 | 16.18 | 53 |
| 28 | 04-Jun | 423.05 | 424.65 | 419.30 | 421.50 | 421.36 | -0.27 | 15,502.12 | 549,117 | 1.50 | 388,047 | 2.09 | 16.35 | 54 |
| 29 | 03-Jun | 428.95 | 429.00 | 420.85 | 422.65 | 422.81 | -0.95 | 15,544.42 | 1,280,378 | 3.49 | 999,603 | 5.39 | 42.26 | 139 |
| 30 | 02-Jun | 426.35 | 429.70 | 421.55 | 426.70 | 424.65 | 0.86 | 15,693.37 | 1,004,187 | 2.74 | 692,677 | 3.74 | 29.41 | 96 |
| 31 | 30-May | 426.00 | 427.70 | 422.00 | 423.05 | 423.66 | -0.19 | 15,559.13 | 995,756 | 2.72 | 666,136 | 3.59 | 28.22 | 93 |
| 32 | 29-May | 428.85 | 429.00 | 422.05 | 423.85 | 424.02 | -0.90 | 15,588.55 | 741,066 | 2.02 | 393,376 | 2.12 | 16.68 | 55 |
| 33 | 28-May | 433.00 | 434.95 | 426.20 | 427.70 | 429.57 | -0.93 | 15,730.15 | 596,926 | 1.63 | 368,126 | 1.99 | 15.81 | 51 |
| 34 | 27-May | 436.35 | 440.50 | 429.00 | 431.70 | 435.89 | -0.31 | 15,877.26 | 820,358 | 2.24 | 473,177 | 2.55 | 20.63 | 66 |
| 35 | 26-May | 440.00 | 440.00 | 429.00 | 433.05 | 432.99 | -2.75 | 15,926.91 | 1,498,133 | 4.09 | 760,082 | 4.10 | 32.91 | 106 |
| 36 | 23-May | 448.90 | 449.40 | 439.50 | 445.30 | 444.56 | -0.57 | 16,377.45 | 499,814 | 1.36 | 315,638 | 1.70 | 14.03 | 44 |
| 37 | 22-May | 449.35 | 456.35 | 445.00 | 447.85 | 449.60 | -0.31 | 16,471.23 | 886,080 | 2.42 | 484,588 | 2.61 | 21.79 | 67 |
| 38 | 21-May | 465.50 | 466.10 | 448.20 | 449.25 | 455.13 | -3.63 | 16,522.72 | 1,272,500 | 3.47 | 868,189 | 4.69 | 39.51 | 121 |
| 39 | 20-May | 466.50 | 471.95 | 457.65 | 466.15 | 467.34 | 0.01 | 17,144.28 | 1,108,925 | 3.03 | 624,014 | 3.37 | 29.16 | 87 |
| 40 | 19-May | 468.00 | 472.40 | 463.40 | 466.10 | 468.79 | 0.04 | 17,142.44 | 656,099 | 1.79 | 365,690 | 1.97 | 17.14 | 48 |
| 41 | 16-May | 454.05 | 470.75 | 448.15 | 465.90 | 461.55 | 3.00 | 17,135.09 | 2,163,653 | 5.90 | 1,415,738 | 7.64 | 65.34 | 186 |
| 42 | 15-May | 456.10 | 460.75 | 450.90 | 452.35 | 455.20 | -1.28 | 16,636.74 | 785,154 | 2.14 | 431,480 | 2.33 | 19.64 | 57 |
| 43 | 14-May | 459.85 | 463.00 | 448.10 | 458.20 | 455.05 | 0.20 | 16,851.89 | 1,024,711 | 2.80 | 456,682 | 2.46 | 20.78 | 60 |
| 44 | 13-May | 431.00 | 460.50 | 431.00 | 457.30 | 451.53 | 6.18 | 16,818.79 | 3,901,258 | 10.65 | 1,638,142 | 8.84 | 73.97 | 215 |
| 45 | 12-May | 438.90 | 438.90 | 429.00 | 430.70 | 432.47 | 2.56 | 15,840.48 | 1,328,803 | 3.63 | 861,222 | 4.65 | 37.25 | 113 |
| 46 | 09-May | 407.60 | 422.00 | 407.05 | 419.95 | 414.52 | 0.78 | 15,445.12 | 583,207 | 1.59 | 267,288 | 1.44 | 11.08 | 35 |
| 47 | 08-May | 429.05 | 430.00 | 413.65 | 416.70 | 422.70 | -3.03 | 15,325.59 | 422,370 | 1.15 | 229,306 | 1.24 | 9.69 | 30 |
| 48 | 07-May | 411.00 | 430.90 | 410.60 | 429.70 | 425.70 | 3.78 | 15,803.71 | 886,216 | 2.42 | 550,382 | 2.97 | 23.43 | 72 |
| 49 | 06-May | 417.80 | 424.80 | 412.05 | 414.05 | 416.49 | -0.58 | 15,228.12 | 903,076 | 2.46 | 640,939 | 3.46 | 26.69 | 84 |
| 50 | 05-May | 421.00 | 423.00 | 414.20 | 416.45 | 417.02 | -0.85 | 15,316.39 | 1,144,557 | 3.12 | 809,396 | 4.37 | 33.75 | 106 |
| 51 | 02-May | 419.80 | 423.90 | 415.90 | 420.00 | 417.54 | 0.32 | 15,446.00 | 1,815,323 | 4.95 | 1,493,633 | 8.06 | 62.37 | 196 |
| 52 | 30-Apr | 425.50 | 427.50 | 417.00 | 418.65 | 421.52 | -1.64 | 15,397.30 | 392,581 | 1.07 | 218,560 | 1.18 | 9.21 | 29 |
| 53 | 29-Apr | 425.00 | 428.85 | 422.05 | 425.65 | 425.25 | 0.76 | 15,654.75 | 707,407 | 1.93 | 529,010 | 2.85 | 22.50 | 69 |
| 54 | 28-Apr | 422.95 | 425.65 | 416.90 | 422.45 | 421.93 | -0.12 | 15,537.06 | 581,013 | 1.59 | 303,582 | 1.64 | 12.81 | 40 |
| 55 | 25-Apr | 434.85 | 436.60 | 419.35 | 422.95 | 425.07 | -2.47 | 15,555.45 | 488,064 | 1.33 | 243,053 | 1.31 | 10.33 | 32 |
| 56 | 24-Apr | 438.95 | 440.95 | 432.15 | 433.65 | 436.36 | -0.99 | 15,948.98 | 406,934 | 1.11 | 218,533 | 1.18 | 9.54 | 29 |
| 57 | 23-Apr | 445.30 | 446.60 | 436.80 | 438.00 | 439.99 | -0.89 | 16,108.00 | 387,679 | 1.06 | 229,055 | 1.24 | 10.08 | 30 |
| 58 | 22-Apr | 447.00 | 452.25 | 441.00 | 441.95 | 445.64 | -0.55 | 16,254.24 | 618,486 | 1.69 | 372,829 | 2.01 | 16.61 | 49 |
| 59 | 21-Apr | 446.00 | 449.60 | 442.15 | 444.40 | 445.00 | 0.14 | 16,344.35 | 737,448 | 2.01 | 446,641 | 2.41 | 19.00 | 59 |
| 60 | 17-Apr | 444.00 | 447.05 | 438.50 | 443.80 | 443.84 | -0.29 | 16,322.28 | 366,431 | 1.00 | 185,310 | 1.00 | 8.22 | 24 |
| 61 | 16-Apr | 438.50 | 449.45 | 438.50 | 445.10 | 444.60 | 0.50 | 16,370.09 | 780,977 | 2.13 | 517,876 | 2.79 | 23.02 | 68 |
| 62 | 15-Apr | 435.90 | 449.40 | 433.85 | 442.90 | 443.05 | 3.43 | 16,289.18 | 620,267 | 1.69 | 296,817 | 1.60 | 13.15 | 39 |
| 63 | 11-Apr | 432.00 | 432.95 | 423.50 | 428.20 | 427.94 | 1.35 | 15,748.54 | 444,182 | 1.21 | 197,950 | 1.07 | 8.47 | 26 |
| 64 | 09-Apr | 432.00 | 432.50 | 420.30 | 422.50 | 423.21 | -2.42 | 15,538.90 | 691,027 | 1.89 | 411,382 | 2.22 | 17.41 | 54 |
| 65 | 08-Apr | 439.90 | 439.90 | 427.10 | 433.00 | 432.31 | 1.55 | 15,925.00 | 734,873 | 2.01 | 421,440 | 2.27 | 18.22 | 55 |
| 66 | 07-Apr | 400.00 | 429.45 | 398.00 | 426.40 | 418.59 | -6.65 | 15,682.34 | 1,472,964 | 4.02 | 671,238 | 3.62 | 28.10 | 88 |
| 67 | 04-Apr | 469.50 | 472.00 | 452.00 | 456.80 | 459.60 | -2.81 | 16,800.40 | 648,833 | 1.77 | 308,058 | 1.66 | 14.16 | 40 |
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