| Macro-sector: Industrials | Band: 20 | High52 Price: 48.45 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 09-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 23.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 16,862,534 | Low52 Date: 07-Apr-2025 | SHP: 74.59 / 0.0 / 0.0 / 25.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 36.45 / 23.4 | Month: 32.0 / 24.13 | Week: 29.37 / 28.05 | Day: 28.18 / 27.62 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 27.78 | 28.18 | 27.62 | 28.15 | 28.09 | 0.75 | 47.47 | 4,642 | 3.31 | 3,300 | 4.30 | 0.01 | 8 |
| 2 | 10-Jul | 28.25 | 28.25 | 27.52 | 27.94 | 27.95 | -0.21 | 47.11 | 8,054 | 5.75 | 4,917 | 6.40 | 0.01 | 11 |
| 3 | 09-Jul | 27.53 | 28.24 | 27.53 | 28.00 | 27.95 | 0.68 | 47.00 | 9,800 | 7.00 | 4,697 | 6.12 | 0.01 | 11 |
| 4 | 08-Jul | 28.39 | 28.39 | 27.66 | 27.81 | 27.94 | -0.11 | 46.89 | 5,525 | 3.94 | 2,221 | 2.89 | 0.01 | 5 |
| 5 | 07-Jul | 28.26 | 28.71 | 27.62 | 27.84 | 28.00 | -1.17 | 46.95 | 6,931 | 4.95 | 4,954 | 6.45 | 0.00 | 12 |
| 6 | 04-Jul | 28.65 | 28.90 | 28.10 | 28.17 | 28.25 | -1.64 | 47.50 | 6,371 | 4.55 | 4,318 | 5.62 | 0.01 | 10 |
| 7 | 03-Jul | 28.54 | 28.99 | 28.42 | 28.64 | 28.69 | 0.70 | 48.29 | 4,887 | 3.49 | 2,684 | 3.49 | 0.01 | 6 |
| 8 | 02-Jul | 29.37 | 29.37 | 28.05 | 28.44 | 28.48 | -1.22 | 47.96 | 15,019 | 10.72 | 6,885 | 8.96 | 0.02 | 16 |
| 9 | 01-Jul | 28.85 | 28.85 | 28.11 | 28.79 | 28.71 | 1.88 | 48.55 | 16,598 | 11.85 | 8,926 | 11.62 | 0.03 | 21 |
| 10 | 30-Jun | 28.80 | 28.80 | 28.07 | 28.26 | 28.36 | 0.11 | 47.65 | 5,406 | 3.86 | 2,740 | 3.57 | 0.01 | 6 |
| 11 | 27-Jun | 29.33 | 29.35 | 28.08 | 28.23 | 28.67 | 0.07 | 47.60 | 10,661 | 7.61 | 6,852 | 8.92 | 0.02 | 16 |
| 12 | 26-Jun | 28.93 | 28.93 | 27.62 | 28.21 | 28.25 | -1.09 | 47.57 | 8,870 | 6.33 | 5,883 | 7.66 | 0.02 | 14 |
| 13 | 25-Jun | 29.50 | 29.59 | 28.20 | 28.52 | 28.83 | 1.46 | 48.09 | 18,884 | 13.48 | 10,028 | 13.06 | 0.03 | 23 |
| 14 | 24-Jun | 29.85 | 30.50 | 27.71 | 28.11 | 28.71 | -0.74 | 47.40 | 25,214 | 18.00 | 13,868 | 18.06 | 0.04 | 32 |
| 15 | 23-Jun | 28.62 | 29.50 | 27.31 | 28.32 | 28.00 | -1.05 | 47.75 | 14,293 | 10.20 | 7,999 | 10.42 | 0.00 | 19 |
| 16 | 20-Jun | 28.94 | 30.70 | 28.31 | 28.62 | 29.23 | 1.42 | 48.26 | 34,000 | 24.27 | 10,499 | 13.67 | 0.03 | 25 |
| 17 | 19-Jun | 28.56 | 28.90 | 28.02 | 28.22 | 28.49 | -2.05 | 47.59 | 14,714 | 10.50 | 6,387 | 8.32 | 0.02 | 15 |
| 18 | 18-Jun | 29.75 | 29.75 | 28.50 | 28.81 | 29.09 | -3.16 | 48.58 | 13,152 | 9.39 | 8,470 | 11.03 | 0.02 | 20 |
| 19 | 17-Jun | 28.57 | 30.68 | 28.30 | 29.75 | 29.82 | 6.10 | 50.17 | 41,657 | 29.73 | 23,905 | 31.13 | 0.07 | 56 |
| 20 | 16-Jun | 29.64 | 29.64 | 27.15 | 28.04 | 27.91 | -2.98 | 47.28 | 32,566 | 23.24 | 18,037 | 23.49 | 0.05 | 42 |
| 21 | 13-Jun | 28.27 | 29.44 | 28.27 | 28.90 | 28.86 | -0.99 | 48.73 | 4,817 | 3.44 | 1,570 | 2.04 | 0.00 | 4 |
| 22 | 12-Jun | 29.50 | 29.80 | 28.26 | 29.19 | 29.14 | -2.24 | 49.22 | 7,657 | 5.47 | 4,702 | 6.12 | 0.01 | 11 |
| 23 | 11-Jun | 29.73 | 29.98 | 28.91 | 29.86 | 29.60 | 2.72 | 50.35 | 15,101 | 10.78 | 10,302 | 13.41 | 0.03 | 24 |
| 24 | 10-Jun | 29.00 | 29.70 | 28.66 | 29.07 | 29.22 | 0.24 | 49.02 | 6,479 | 4.62 | 3,813 | 4.96 | 0.01 | 9 |
| 25 | 09-Jun | 28.50 | 29.75 | 28.24 | 29.00 | 29.07 | 1.65 | 48.00 | 6,734 | 4.81 | 3,634 | 4.73 | 0.01 | 8 |
| 26 | 06-Jun | 29.89 | 29.90 | 27.00 | 28.53 | 28.16 | -3.09 | 48.11 | 45,105 | 32.19 | 23,232 | 30.25 | 0.07 | 54 |
| 27 | 05-Jun | 29.79 | 29.79 | 28.70 | 29.44 | 29.42 | 2.19 | 49.64 | 5,454 | 3.89 | 3,369 | 4.39 | 0.01 | 8 |
| 28 | 04-Jun | 28.87 | 29.50 | 28.32 | 28.81 | 29.06 | -0.17 | 48.58 | 2,964 | 2.12 | 2,449 | 3.19 | 0.01 | 6 |
| 29 | 03-Jun | 29.79 | 29.79 | 28.56 | 28.86 | 29.04 | -1.54 | 48.67 | 13,316 | 9.50 | 11,617 | 15.13 | 0.03 | 27 |
| 30 | 02-Jun | 28.90 | 30.00 | 28.58 | 29.31 | 29.49 | 0.93 | 49.42 | 3,169 | 2.26 | 2,714 | 3.53 | 0.01 | 6 |
| 31 | 30-May | 29.49 | 29.80 | 27.91 | 29.04 | 28.88 | 0.45 | 48.97 | 8,283 | 5.91 | 4,790 | 6.24 | 0.01 | 11 |
| 32 | 29-May | 29.90 | 29.90 | 28.53 | 28.91 | 29.01 | -1.50 | 48.75 | 2,645 | 1.89 | 1,914 | 2.49 | 0.01 | 4 |
| 33 | 28-May | 29.36 | 29.79 | 29.01 | 29.35 | 29.39 | 1.10 | 49.49 | 2,882 | 2.06 | 2,497 | 3.25 | 0.01 | 6 |
| 34 | 27-May | 29.29 | 29.29 | 28.51 | 29.03 | 29.01 | -0.89 | 48.95 | 10,266 | 7.33 | 9,058 | 11.79 | 0.03 | 21 |
| 35 | 26-May | 30.00 | 30.33 | 29.13 | 29.29 | 29.44 | -1.51 | 49.39 | 16,365 | 11.68 | 14,808 | 19.28 | 0.04 | 35 |
| 36 | 23-May | 31.46 | 31.47 | 29.01 | 29.74 | 29.91 | 0.07 | 50.15 | 19,202 | 13.71 | 4,258 | 5.54 | 0.01 | 10 |
| 37 | 22-May | 29.10 | 30.25 | 29.00 | 29.72 | 29.51 | 2.17 | 50.12 | 6,124 | 4.37 | 3,766 | 4.90 | 0.01 | 9 |
| 38 | 21-May | 29.88 | 29.88 | 28.68 | 29.09 | 29.52 | -2.61 | 49.05 | 7,645 | 5.46 | 5,938 | 7.73 | 0.02 | 14 |
| 39 | 20-May | 31.00 | 31.01 | 29.40 | 29.87 | 30.00 | -3.46 | 50.37 | 12,301 | 8.78 | 5,993 | 7.80 | 0.00 | 14 |
| 40 | 19-May | 29.80 | 32.00 | 29.80 | 30.94 | 30.77 | 5.92 | 52.17 | 62,195 | 44.39 | 25,657 | 33.41 | 0.08 | 60 |
| 41 | 16-May | 29.00 | 29.60 | 27.60 | 29.21 | 28.83 | 2.60 | 49.26 | 14,320 | 10.22 | 6,103 | 7.95 | 0.02 | 14 |
| 42 | 15-May | 27.88 | 28.75 | 27.79 | 28.47 | 28.20 | 4.06 | 48.01 | 15,027 | 10.73 | 11,034 | 14.37 | 0.03 | 26 |
| 43 | 14-May | 27.88 | 27.88 | 27.00 | 27.36 | 27.45 | 1.60 | 46.14 | 4,356 | 3.11 | 2,815 | 3.67 | 0.01 | 7 |
| 44 | 13-May | 27.70 | 28.22 | 26.80 | 26.93 | 26.99 | -0.48 | 45.41 | 6,125 | 4.37 | 5,258 | 6.85 | 0.01 | 12 |
| 45 | 12-May | 25.86 | 28.20 | 25.86 | 27.06 | 27.05 | 4.72 | 45.63 | 17,661 | 12.61 | 8,450 | 11.00 | 0.02 | 20 |
| 46 | 09-May | 26.57 | 26.58 | 24.13 | 25.84 | 25.55 | -2.93 | 43.57 | 5,471 | 3.91 | 2,598 | 3.38 | 0.01 | 6 |
| 47 | 08-May | 26.85 | 27.44 | 26.00 | 26.62 | 26.67 | 1.80 | 44.89 | 1,410 | 1.01 | 767 | 1.00 | 0.00 | 2 |
| 48 | 07-May | 27.00 | 27.20 | 25.00 | 26.15 | 26.38 | -0.95 | 44.10 | 2,235 | 1.60 | 1,289 | 1.68 | 0.00 | 3 |
| 49 | 06-May | 27.55 | 28.48 | 26.21 | 26.40 | 26.81 | -4.97 | 44.52 | 17,016 | 12.15 | 14,506 | 18.89 | 0.04 | 34 |
| 50 | 05-May | 26.98 | 28.18 | 26.01 | 27.78 | 27.12 | 7.01 | 46.84 | 13,571 | 9.69 | 11,648 | 15.17 | 0.03 | 27 |
| 51 | 02-May | 26.60 | 27.37 | 25.20 | 25.96 | 26.01 | -4.98 | 43.78 | 10,385 | 7.41 | 6,567 | 8.55 | 0.02 | 15 |
| 52 | 30-Apr | 27.68 | 27.68 | 26.30 | 27.32 | 27.44 | 1.26 | 46.07 | 3,286 | 2.35 | 1,581 | 2.06 | 0.00 | 4 |
| 53 | 29-Apr | 27.97 | 27.97 | 26.50 | 26.98 | 26.82 | -1.86 | 45.50 | 10,890 | 7.77 | 3,843 | 5.00 | 0.01 | 9 |
| 54 | 28-Apr | 28.00 | 28.90 | 26.61 | 27.49 | 27.50 | -2.66 | 46.36 | 9,625 | 6.87 | 5,370 | 6.99 | 0.01 | 13 |
| 55 | 25-Apr | 28.55 | 29.74 | 26.02 | 28.24 | 27.89 | -1.57 | 47.62 | 16,888 | 12.05 | 5,351 | 6.97 | 0.01 | 12 |
| 56 | 24-Apr | 29.33 | 30.00 | 28.00 | 28.69 | 29.05 | 1.63 | 48.38 | 23,379 | 16.69 | 8,401 | 10.94 | 0.02 | 20 |
| 57 | 23-Apr | 28.25 | 29.46 | 27.50 | 28.23 | 28.61 | -0.39 | 47.60 | 11,792 | 8.42 | 6,505 | 8.47 | 0.02 | 15 |
| 58 | 22-Apr | 27.01 | 28.49 | 27.01 | 28.34 | 28.05 | 5.04 | 47.79 | 12,849 | 9.17 | 5,894 | 7.67 | 0.02 | 14 |
| 59 | 21-Apr | 26.99 | 27.97 | 25.66 | 26.98 | 27.02 | 1.24 | 45.50 | 8,054 | 5.75 | 4,857 | 6.32 | 0.01 | 11 |
| 60 | 17-Apr | 26.64 | 27.39 | 26.25 | 26.65 | 26.75 | 0.04 | 44.94 | 11,470 | 8.19 | 6,735 | 8.77 | 0.02 | 16 |
| 61 | 16-Apr | 26.07 | 27.38 | 26.07 | 26.64 | 26.95 | 1.18 | 44.92 | 2,239 | 1.60 | 1,467 | 1.91 | 0.00 | 3 |
| 62 | 15-Apr | 26.00 | 27.50 | 26.00 | 26.33 | 26.78 | 1.27 | 44.40 | 12,423 | 8.87 | 3,390 | 4.41 | 0.01 | 8 |
| 63 | 11-Apr | 25.80 | 26.93 | 25.80 | 26.00 | 25.93 | 0.78 | 43.00 | 2,935 | 2.09 | 2,071 | 2.70 | 0.01 | 5 |
| 64 | 09-Apr | 25.95 | 25.95 | 24.90 | 25.80 | 25.66 | 2.95 | 43.51 | 1,400 | 1.00 | 1,041 | 1.36 | 0.00 | 2 |
| 65 | 08-Apr | 25.84 | 25.97 | 24.67 | 25.06 | 25.22 | 2.58 | 42.26 | 6,111 | 4.36 | 3,738 | 4.87 | 0.01 | 9 |
| 66 | 07-Apr | 23.00 | 26.30 | 23.00 | 24.43 | 24.42 | -9.95 | 41.20 | 11,743 | 8.38 | 8,945 | 11.65 | 0.02 | 21 |
| 67 | 04-Apr | 26.18 | 27.55 | 25.50 | 27.13 | 26.91 | 1.57 | 45.75 | 6,031 | 4.30 | 2,956 | 3.85 | 0.01 | 7 |
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