| Macro-sector: Industrials | Band: 20 | High52 Price: 319.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 31-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: 188.53 | Low52 Price: 159.34 | Barrier: 195.99; Drift%: -12.85 |
| Basic Industry: Civil Construction | Total Equity: 280,723,217 | Low52 Date: 04-Mar-2025 | SHP: 54.48 / 7.29 / 14.16 / 24.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 56 | ||||
| High/Low Price | Quarter: 313.6 / 159.34 | Month: 218.44 / 195.0 | Week: 189.79 / 177.01 | Day: 177.55 / 172.19 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 177.20 | 177.55 | 172.19 | 173.67 | 174.52 | -2.70 | 4,875.32 | 811,039 | 2.27 | 418,738 | 2.64 | 7.31 | 62 |
| 2 | 26-Aug | 182.00 | 182.00 | 177.65 | 178.49 | 179.37 | -2.37 | 5,010.63 | 427,184 | 1.19 | 224,248 | 1.41 | 4.02 | 33 |
| 3 | 25-Aug | 183.89 | 185.40 | 182.21 | 182.82 | 183.28 | 0.33 | 5,132.18 | 456,546 | 1.28 | 172,178 | 1.08 | 3.16 | 25 |
| 4 | 22-Aug | 183.00 | 187.01 | 181.50 | 182.22 | 184.18 | -0.48 | 5,115.34 | 1,060,133 | 2.96 | 273,656 | 1.72 | 5.04 | 40 |
| 5 | 21-Aug | 186.39 | 186.97 | 182.48 | 183.09 | 184.58 | -1.06 | 5,139.76 | 566,205 | 1.58 | 297,084 | 1.87 | 5.48 | 44 |
| 6 | 20-Aug | 181.80 | 185.78 | 181.50 | 185.05 | 184.07 | 2.20 | 5,194.78 | 934,803 | 2.61 | 458,397 | 2.89 | 8.44 | 68 |
| 7 | 19-Aug | 179.00 | 181.90 | 177.21 | 181.07 | 180.24 | 1.51 | 5,083.06 | 705,068 | 1.97 | 330,092 | 2.08 | 5.95 | 49 |
| 8 | 18-Aug | 178.65 | 182.00 | 177.75 | 178.37 | 179.12 | 0.46 | 5,007.26 | 646,152 | 1.80 | 280,050 | 1.76 | 5.02 | 41 |
| 9 | 14-Aug | 179.44 | 180.00 | 177.01 | 177.55 | 178.04 | -0.50 | 4,984.24 | 773,649 | 2.16 | 204,196 | 1.29 | 3.64 | 30 |
| 10 | 13-Aug | 180.29 | 182.15 | 178.00 | 178.45 | 179.56 | -0.77 | 5,009.51 | 872,262 | 2.44 | 426,572 | 2.69 | 7.66 | 63 |
| 11 | 12-Aug | 185.00 | 189.79 | 179.04 | 179.83 | 184.57 | -2.21 | 5,048.25 | 2,174,689 | 6.07 | 702,635 | 4.42 | 12.97 | 104 |
| 12 | 11-Aug | 189.18 | 189.34 | 180.16 | 183.89 | 184.47 | -4.25 | 5,162.22 | 2,404,119 | 6.72 | 984,900 | 6.20 | 18.17 | 152 |
| 13 | 08-Aug | 193.72 | 194.80 | 190.00 | 192.05 | 193.30 | -0.86 | 5,391.29 | 374,541 | 1.05 | 173,475 | 1.09 | 3.35 | 27 |
| 14 | 07-Aug | 191.00 | 195.99 | 188.76 | 193.72 | 192.74 | -1.14 | 5,438.17 | 733,836 | 2.05 | 323,326 | 2.04 | 6.23 | 50 |
| 15 | 06-Aug | 195.62 | 198.32 | 194.51 | 195.96 | 196.19 | -0.53 | 5,501.05 | 449,180 | 1.25 | 212,061 | 1.34 | 4.16 | 33 |
| 16 | 05-Aug | 199.00 | 200.59 | 196.20 | 197.01 | 198.22 | -1.13 | 5,530.53 | 395,486 | 1.10 | 158,826 | 1.00 | 3.15 | 24 |
| 17 | 04-Aug | 198.40 | 201.31 | 195.06 | 199.27 | 198.91 | 0.91 | 5,593.97 | 657,013 | 1.84 | 271,221 | 1.71 | 5.39 | 42 |
| 18 | 01-Aug | 202.00 | 202.03 | 196.50 | 197.48 | 199.29 | -1.90 | 5,543.72 | 436,120 | 1.22 | 202,550 | 1.28 | 4.04 | 31 |
| 19 | 31-Jul | 200.00 | 202.59 | 198.12 | 201.31 | 201.48 | -1.43 | 5,651.24 | 358,017 | 1.00 | 159,178 | 1.00 | 3.21 | 25 |
| 20 | 30-Jul | 203.00 | 205.50 | 202.49 | 204.23 | 204.03 | 1.09 | 5,733.21 | 524,727 | 1.47 | 245,375 | 1.54 | 5.01 | 38 |
| 21 | 29-Jul | 195.99 | 203.25 | 195.00 | 202.02 | 198.98 | 2.29 | 5,671.17 | 594,109 | 1.66 | 198,694 | 1.25 | 3.95 | 31 |
| 22 | 28-Jul | 197.40 | 201.70 | 197.00 | 197.50 | 198.93 | -2.00 | 5,544.28 | 598,644 | 1.67 | 272,200 | 1.71 | 5.41 | 42 |
| 23 | 25-Jul | 203.00 | 203.46 | 199.80 | 201.53 | 201.56 | -0.96 | 5,657.41 | 602,422 | 1.68 | 304,110 | 1.91 | 6.13 | 47 |
| 24 | 24-Jul | 203.24 | 204.69 | 202.75 | 203.48 | 203.48 | 0.24 | 5,712.16 | 386,057 | 1.08 | 188,873 | 1.19 | 3.84 | 29 |
| 25 | 23-Jul | 203.00 | 204.50 | 202.60 | 203.00 | 203.25 | 0.02 | 5,698.00 | 406,530 | 1.14 | 195,299 | 1.23 | 3.97 | 30 |
| 26 | 22-Jul | 203.29 | 205.43 | 202.30 | 202.95 | 203.43 | 0.23 | 5,697.28 | 459,727 | 1.28 | 213,480 | 1.34 | 4.34 | 33 |
| 27 | 21-Jul | 205.25 | 205.90 | 201.94 | 202.48 | 202.80 | -1.86 | 5,684.08 | 817,084 | 2.28 | 487,929 | 3.07 | 9.90 | 75 |
| 28 | 18-Jul | 207.01 | 208.95 | 205.50 | 206.32 | 206.90 | -0.30 | 5,791.88 | 550,030 | 1.54 | 222,015 | 1.40 | 4.59 | 34 |
| 29 | 17-Jul | 208.88 | 210.19 | 206.31 | 206.95 | 207.77 | -0.92 | 5,809.57 | 552,165 | 1.54 | 294,762 | 1.86 | 6.12 | 45 |
| 30 | 16-Jul | 207.50 | 210.10 | 207.24 | 208.88 | 208.92 | 0.57 | 5,863.75 | 581,100 | 1.62 | 268,189 | 1.69 | 5.60 | 41 |
| 31 | 15-Jul | 204.99 | 208.49 | 204.99 | 207.70 | 206.90 | 1.30 | 5,830.62 | 758,794 | 2.12 | 347,007 | 2.18 | 7.18 | 53 |
| 32 | 14-Jul | 205.00 | 205.90 | 203.10 | 205.04 | 204.51 | -0.04 | 5,755.95 | 716,832 | 2.00 | 297,964 | 1.88 | 6.09 | 46 |
| 33 | 11-Jul | 205.65 | 208.79 | 204.68 | 205.13 | 206.14 | -0.67 | 5,758.48 | 666,799 | 1.86 | 289,484 | 1.82 | 5.97 | 45 |
| 34 | 10-Jul | 205.87 | 208.63 | 205.35 | 206.52 | 206.72 | 0.32 | 5,797.50 | 622,657 | 1.74 | 258,823 | 1.63 | 5.35 | 40 |
| 35 | 09-Jul | 206.52 | 209.48 | 205.15 | 205.87 | 207.74 | -0.10 | 5,779.25 | 902,086 | 2.52 | 382,706 | 2.41 | 7.95 | 59 |
| 36 | 08-Jul | 205.95 | 209.80 | 204.75 | 206.08 | 206.60 | 0.20 | 5,785.14 | 1,009,616 | 2.82 | 427,785 | 2.69 | 8.84 | 66 |
| 37 | 07-Jul | 210.25 | 213.88 | 205.00 | 205.67 | 207.86 | -2.41 | 5,773.63 | 1,188,307 | 3.32 | 534,162 | 3.36 | 11.10 | 82 |
| 38 | 04-Jul | 211.52 | 213.18 | 209.41 | 210.75 | 211.32 | -0.36 | 5,916.24 | 596,564 | 1.67 | 239,453 | 1.51 | 5.06 | 37 |
| 39 | 03-Jul | 213.13 | 215.65 | 211.07 | 211.52 | 213.00 | -0.76 | 5,937.86 | 659,357 | 1.84 | 336,537 | 2.12 | 7.00 | 52 |
| 40 | 02-Jul | 216.70 | 217.70 | 212.61 | 213.13 | 214.15 | -1.68 | 5,983.05 | 765,485 | 2.14 | 348,769 | 2.20 | 7.47 | 54 |
| 41 | 01-Jul | 212.90 | 218.44 | 212.45 | 216.77 | 216.21 | 1.82 | 6,085.24 | 1,258,882 | 3.52 | 503,827 | 3.17 | 10.89 | 78 |
| 42 | 30-Jun | 213.97 | 214.54 | 210.50 | 212.90 | 212.62 | 0.09 | 5,976.60 | 704,983 | 1.97 | 324,976 | 2.05 | 6.91 | 50 |
| 43 | 27-Jun | 214.50 | 215.80 | 211.84 | 212.71 | 213.55 | -0.55 | 5,971.26 | 700,756 | 1.96 | 307,305 | 1.93 | 6.56 | 47 |
| 44 | 26-Jun | 210.00 | 215.20 | 210.00 | 213.88 | 213.68 | 1.67 | 6,004.11 | 1,157,712 | 3.23 | 479,134 | 3.02 | 10.24 | 74 |
| 45 | 25-Jun | 208.14 | 212.26 | 208.14 | 210.37 | 210.68 | 1.52 | 5,905.57 | 880,791 | 2.46 | 359,566 | 2.26 | 7.58 | 55 |
| 46 | 24-Jun | 203.51 | 209.01 | 203.13 | 207.23 | 206.60 | 3.40 | 5,817.43 | 1,141,223 | 3.19 | 481,585 | 3.03 | 9.95 | 74 |
| 47 | 23-Jun | 200.00 | 201.70 | 199.10 | 200.42 | 200.42 | -0.64 | 5,626.25 | 817,003 | 2.28 | 371,551 | 2.34 | 7.45 | 57 |
| 48 | 20-Jun | 200.13 | 203.00 | 199.31 | 201.72 | 201.47 | 1.45 | 5,662.75 | 1,332,278 | 3.72 | 440,191 | 2.77 | 8.87 | 68 |
| 49 | 19-Jun | 204.90 | 206.80 | 198.00 | 198.84 | 201.98 | -2.79 | 5,581.90 | 1,917,620 | 5.36 | 564,985 | 3.56 | 11.41 | 87 |
| 50 | 18-Jun | 205.00 | 207.39 | 202.35 | 204.54 | 204.88 | -0.24 | 5,741.91 | 692,557 | 1.93 | 271,586 | 1.71 | 5.56 | 42 |
| 51 | 17-Jun | 206.10 | 210.84 | 204.10 | 205.03 | 207.70 | -0.29 | 5,755.67 | 1,197,906 | 3.35 | 457,101 | 2.88 | 9.49 | 70 |
| 52 | 16-Jun | 205.60 | 207.76 | 199.38 | 205.63 | 203.26 | -0.30 | 5,772.51 | 1,481,717 | 4.14 | 455,190 | 2.87 | 9.25 | 70 |
| 53 | 13-Jun | 203.96 | 208.20 | 202.21 | 206.24 | 205.13 | -1.14 | 5,789.64 | 1,260,843 | 3.52 | 480,375 | 3.02 | 9.85 | 74 |
| 54 | 12-Jun | 217.50 | 220.85 | 207.99 | 208.62 | 213.39 | -4.14 | 5,856.45 | 2,258,414 | 6.31 | 864,540 | 5.44 | 18.45 | 133 |
| 55 | 11-Jun | 220.30 | 223.28 | 216.00 | 217.63 | 219.91 | -1.19 | 6,109.38 | 1,611,669 | 4.50 | 729,604 | 4.59 | 16.04 | 112 |
| 56 | 10-Jun | 224.50 | 224.70 | 220.00 | 220.26 | 221.40 | -1.21 | 6,183.21 | 1,038,638 | 2.90 | 573,887 | 3.61 | 12.71 | 88 |
| 57 | 09-Jun | 223.14 | 225.24 | 221.52 | 222.96 | 223.53 | -0.08 | 6,259.00 | 1,379,164 | 3.85 | 608,031 | 3.83 | 13.59 | 94 |
| 58 | 06-Jun | 229.00 | 230.80 | 219.80 | 223.14 | 224.70 | 1.99 | 6,264.06 | 5,327,444 | 14.88 | 1,282,013 | 8.07 | 28.81 | 198 |
| 59 | 05-Jun | 216.00 | 222.00 | 216.00 | 218.79 | 219.38 | 1.43 | 6,141.94 | 1,473,603 | 4.12 | 616,813 | 3.88 | 13.53 | 95 |
| 60 | 04-Jun | 214.50 | 217.00 | 212.31 | 215.70 | 214.95 | 0.57 | 6,055.20 | 735,085 | 2.05 | 303,783 | 1.91 | 6.53 | 47 |
| 61 | 03-Jun | 220.30 | 221.80 | 213.70 | 214.47 | 216.86 | -2.64 | 6,020.67 | 1,102,480 | 3.08 | 522,443 | 3.29 | 11.33 | 80 |
| 62 | 02-Jun | 220.08 | 224.56 | 218.52 | 220.28 | 221.84 | 0.09 | 6,183.77 | 1,098,850 | 3.07 | 500,483 | 3.15 | 11.10 | 77 |
| 63 | 30-May | 224.50 | 224.90 | 218.00 | 220.08 | 220.63 | -1.64 | 6,178.16 | 1,433,514 | 4.00 | 638,509 | 4.02 | 14.09 | 98 |
| 64 | 29-May | 219.30 | 226.39 | 218.29 | 223.75 | 222.50 | 2.83 | 6,281.18 | 2,098,348 | 5.86 | 890,343 | 5.61 | 19.81 | 137 |
| 65 | 28-May | 212.80 | 221.69 | 212.79 | 217.59 | 218.36 | 2.25 | 6,108.26 | 2,851,844 | 7.97 | 1,267,500 | 7.98 | 27.68 | 195 |
| 66 | 27-May | 214.86 | 215.40 | 210.35 | 212.80 | 212.83 | -0.96 | 5,973.79 | 1,563,100 | 4.37 | 642,102 | 4.04 | 13.67 | 99 |
| 67 | 26-May | 213.20 | 219.73 | 213.00 | 214.86 | 215.95 | 1.74 | 6,031.62 | 5,049,658 | 14.10 | 1,892,890 | 11.92 | 40.88 | 292 |
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