| 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: 208.18 | Low52 Price: 159.34 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 280,723,217 | Low52 Date: 04-Mar-2025 | SHP: 54.48 / 7.48 / 14.93 / 23.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 313.6 / 159.34 | Month: 226.39 / 170.7 | Week: 218.44 / 209.41 | Day: 208.79 / 204.68 | Sis67: 91 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 205.65 | 208.79 | 204.68 | 205.13 | 206.14 | -0.67 | 5,758.48 | 666,799 | 1.12 | 289,484 | 1.36 | 5.97 | 45 |
| 2 | 10-Jul | 205.87 | 208.63 | 205.35 | 206.52 | 206.72 | 0.32 | 5,797.50 | 622,657 | 1.04 | 258,823 | 1.21 | 5.35 | 40 |
| 3 | 09-Jul | 206.52 | 209.48 | 205.15 | 205.87 | 207.74 | -0.10 | 5,779.25 | 902,086 | 1.51 | 382,706 | 1.80 | 7.95 | 59 |
| 4 | 08-Jul | 205.95 | 209.80 | 204.75 | 206.08 | 206.60 | 0.20 | 5,785.14 | 1,009,616 | 1.69 | 427,785 | 2.01 | 8.84 | 66 |
| 5 | 07-Jul | 210.25 | 213.88 | 205.00 | 205.67 | 207.86 | -2.41 | 5,773.63 | 1,188,307 | 1.99 | 534,162 | 2.51 | 11.10 | 82 |
| 6 | 04-Jul | 211.52 | 213.18 | 209.41 | 210.75 | 211.32 | -0.36 | 5,916.24 | 596,564 | 1.00 | 239,453 | 1.12 | 5.06 | 37 |
| 7 | 03-Jul | 213.13 | 215.65 | 211.07 | 211.52 | 213.00 | -0.76 | 5,937.86 | 659,357 | 1.11 | 336,537 | 1.58 | 7.00 | 52 |
| 8 | 02-Jul | 216.70 | 217.70 | 212.61 | 213.13 | 214.15 | -1.68 | 5,983.05 | 765,485 | 1.28 | 348,769 | 1.64 | 7.47 | 54 |
| 9 | 01-Jul | 212.90 | 218.44 | 212.45 | 216.77 | 216.21 | 1.82 | 6,085.24 | 1,258,882 | 2.11 | 503,827 | 2.36 | 10.89 | 78 |
| 10 | 30-Jun | 213.97 | 214.54 | 210.50 | 212.90 | 212.62 | 0.09 | 5,976.60 | 704,983 | 1.18 | 324,976 | 1.53 | 6.91 | 50 |
| 11 | 27-Jun | 214.50 | 215.80 | 211.84 | 212.71 | 213.55 | -0.55 | 5,971.26 | 700,756 | 1.17 | 307,305 | 1.44 | 6.56 | 47 |
| 12 | 26-Jun | 210.00 | 215.20 | 210.00 | 213.88 | 213.68 | 1.67 | 6,004.11 | 1,157,712 | 1.94 | 479,134 | 2.25 | 10.24 | 74 |
| 13 | 25-Jun | 208.14 | 212.26 | 208.14 | 210.37 | 210.68 | 1.52 | 5,905.57 | 880,791 | 1.48 | 359,566 | 1.69 | 7.58 | 55 |
| 14 | 24-Jun | 203.51 | 209.01 | 203.13 | 207.23 | 206.60 | 3.40 | 5,817.43 | 1,141,223 | 1.91 | 481,585 | 2.26 | 9.95 | 74 |
| 15 | 23-Jun | 200.00 | 201.70 | 199.10 | 200.42 | 200.42 | -0.64 | 5,626.25 | 817,003 | 1.37 | 371,551 | 1.74 | 7.45 | 57 |
| 16 | 20-Jun | 200.13 | 203.00 | 199.31 | 201.72 | 201.47 | 1.45 | 5,662.75 | 1,332,278 | 2.23 | 440,191 | 2.07 | 8.87 | 68 |
| 17 | 19-Jun | 204.90 | 206.80 | 198.00 | 198.84 | 201.98 | -2.79 | 5,581.90 | 1,917,620 | 3.21 | 564,985 | 2.65 | 11.41 | 87 |
| 18 | 18-Jun | 205.00 | 207.39 | 202.35 | 204.54 | 204.88 | -0.24 | 5,741.91 | 692,557 | 1.16 | 271,586 | 1.27 | 5.56 | 42 |
| 19 | 17-Jun | 206.10 | 210.84 | 204.10 | 205.03 | 207.70 | -0.29 | 5,755.67 | 1,197,906 | 2.01 | 457,101 | 2.15 | 9.49 | 70 |
| 20 | 16-Jun | 205.60 | 207.76 | 199.38 | 205.63 | 203.26 | -0.30 | 5,772.51 | 1,481,717 | 2.48 | 455,190 | 2.14 | 9.25 | 70 |
| 21 | 13-Jun | 203.96 | 208.20 | 202.21 | 206.24 | 205.13 | -1.14 | 5,789.64 | 1,260,843 | 2.11 | 480,375 | 2.25 | 9.85 | 74 |
| 22 | 12-Jun | 217.50 | 220.85 | 207.99 | 208.62 | 213.39 | -4.14 | 5,856.45 | 2,258,414 | 3.79 | 864,540 | 4.06 | 18.45 | 133 |
| 23 | 11-Jun | 220.30 | 223.28 | 216.00 | 217.63 | 219.91 | -1.19 | 6,109.38 | 1,611,669 | 2.70 | 729,604 | 3.42 | 16.04 | 112 |
| 24 | 10-Jun | 224.50 | 224.70 | 220.00 | 220.26 | 221.40 | -1.21 | 6,183.21 | 1,038,638 | 1.74 | 573,887 | 2.69 | 12.71 | 88 |
| 25 | 09-Jun | 223.14 | 225.24 | 221.52 | 222.96 | 223.53 | -0.08 | 6,259.00 | 1,379,164 | 2.31 | 608,031 | 2.85 | 13.59 | 94 |
| 26 | 06-Jun | 229.00 | 230.80 | 219.80 | 223.14 | 224.70 | 1.99 | 6,264.06 | 5,327,444 | 8.93 | 1,282,013 | 6.02 | 28.81 | 198 |
| 27 | 05-Jun | 216.00 | 222.00 | 216.00 | 218.79 | 219.38 | 1.43 | 6,141.94 | 1,473,603 | 2.47 | 616,813 | 2.90 | 13.53 | 95 |
| 28 | 04-Jun | 214.50 | 217.00 | 212.31 | 215.70 | 214.95 | 0.57 | 6,055.20 | 735,085 | 1.23 | 303,783 | 1.43 | 6.53 | 47 |
| 29 | 03-Jun | 220.30 | 221.80 | 213.70 | 214.47 | 216.86 | -2.64 | 6,020.67 | 1,102,480 | 1.85 | 522,443 | 2.45 | 11.33 | 80 |
| 30 | 02-Jun | 220.08 | 224.56 | 218.52 | 220.28 | 221.84 | 0.09 | 6,183.77 | 1,098,850 | 1.84 | 500,483 | 2.35 | 11.10 | 77 |
| 31 | 30-May | 224.50 | 224.90 | 218.00 | 220.08 | 220.63 | -1.64 | 6,178.16 | 1,433,514 | 2.40 | 638,509 | 3.00 | 14.09 | 98 |
| 32 | 29-May | 219.30 | 226.39 | 218.29 | 223.75 | 222.50 | 2.83 | 6,281.18 | 2,098,348 | 3.52 | 890,343 | 4.18 | 19.81 | 137 |
| 33 | 28-May | 212.80 | 221.69 | 212.79 | 217.59 | 218.36 | 2.25 | 6,108.26 | 2,851,844 | 4.78 | 1,267,500 | 5.95 | 27.68 | 195 |
| 34 | 27-May | 214.86 | 215.40 | 210.35 | 212.80 | 212.83 | -0.96 | 5,973.79 | 1,563,100 | 2.62 | 642,102 | 3.01 | 13.67 | 99 |
| 35 | 26-May | 213.20 | 219.73 | 213.00 | 214.86 | 215.95 | 1.74 | 6,031.62 | 5,049,658 | 8.46 | 1,892,890 | 8.88 | 40.88 | 292 |
| 36 | 23-May | 203.99 | 212.70 | 202.00 | 211.18 | 208.97 | 4.07 | 5,928.31 | 4,587,071 | 7.69 | 2,059,056 | 9.66 | 43.03 | 317 |
| 37 | 22-May | 202.49 | 204.29 | 200.00 | 202.92 | 201.99 | 0.21 | 5,696.44 | 982,712 | 1.65 | 427,000 | 2.00 | 8.62 | 66 |
| 38 | 21-May | 199.40 | 203.94 | 198.10 | 202.49 | 201.70 | 1.68 | 5,684.36 | 1,158,680 | 1.94 | 476,876 | 2.24 | 9.62 | 73 |
| 39 | 20-May | 205.50 | 206.00 | 197.92 | 199.15 | 201.91 | -2.04 | 5,590.60 | 1,730,020 | 2.90 | 889,663 | 4.18 | 17.96 | 137 |
| 40 | 19-May | 199.00 | 207.59 | 199.00 | 203.29 | 204.35 | 2.43 | 5,706.82 | 4,188,138 | 7.02 | 1,836,457 | 8.62 | 37.53 | 283 |
| 41 | 16-May | 195.70 | 198.94 | 194.00 | 198.47 | 197.38 | 1.46 | 5,571.51 | 1,232,058 | 2.07 | 565,483 | 2.65 | 11.16 | 87 |
| 42 | 15-May | 194.00 | 198.10 | 193.60 | 195.62 | 195.52 | 0.79 | 5,491.51 | 1,029,094 | 1.73 | 391,681 | 1.84 | 7.66 | 60 |
| 43 | 14-May | 193.05 | 195.50 | 191.71 | 194.08 | 193.94 | 0.76 | 5,448.28 | 924,611 | 1.55 | 428,516 | 2.01 | 8.31 | 66 |
| 44 | 13-May | 189.70 | 193.60 | 188.51 | 192.62 | 191.68 | 1.39 | 5,407.29 | 1,161,491 | 1.95 | 533,882 | 2.51 | 10.23 | 82 |
| 45 | 12-May | 186.00 | 191.39 | 183.35 | 189.97 | 187.01 | 7.85 | 5,332.90 | 1,526,725 | 2.56 | 644,990 | 3.03 | 12.06 | 99 |
| 46 | 09-May | 171.00 | 177.90 | 170.70 | 176.15 | 173.85 | 0.26 | 4,944.94 | 927,543 | 1.55 | 271,663 | 1.28 | 4.72 | 42 |
| 47 | 08-May | 179.83 | 182.57 | 172.00 | 175.70 | 179.53 | -1.08 | 4,932.31 | 1,162,056 | 1.95 | 439,287 | 2.06 | 7.89 | 68 |
| 48 | 07-May | 172.00 | 180.00 | 171.72 | 177.62 | 175.27 | 0.98 | 4,986.21 | 1,356,157 | 2.27 | 415,466 | 1.95 | 7.28 | 64 |
| 49 | 06-May | 184.70 | 186.19 | 174.49 | 175.89 | 179.44 | -4.50 | 4,937.64 | 1,305,087 | 2.19 | 581,445 | 2.73 | 10.43 | 90 |
| 50 | 05-May | 182.49 | 185.46 | 181.62 | 184.17 | 184.16 | 1.43 | 5,170.08 | 984,069 | 1.65 | 446,555 | 2.10 | 8.22 | 69 |
| 51 | 02-May | 183.75 | 187.75 | 180.88 | 181.57 | 183.92 | -1.49 | 5,097.09 | 1,344,495 | 2.25 | 499,400 | 2.34 | 9.18 | 77 |
| 52 | 30-Apr | 191.20 | 192.36 | 182.55 | 184.31 | 187.68 | -4.56 | 5,174.01 | 1,177,167 | 1.97 | 549,706 | 2.58 | 10.32 | 85 |
| 53 | 29-Apr | 190.00 | 194.47 | 190.00 | 193.11 | 192.89 | 1.94 | 5,421.05 | 1,134,605 | 1.90 | 357,207 | 1.68 | 6.89 | 55 |
| 54 | 28-Apr | 189.00 | 192.64 | 187.22 | 189.43 | 190.18 | -0.55 | 5,317.74 | 1,213,628 | 2.03 | 338,187 | 1.59 | 6.43 | 52 |
| 55 | 25-Apr | 198.04 | 198.68 | 188.61 | 190.47 | 192.08 | -3.82 | 5,346.94 | 1,753,268 | 2.94 | 600,230 | 2.82 | 11.53 | 93 |
| 56 | 24-Apr | 199.30 | 200.77 | 196.96 | 198.04 | 198.72 | -0.61 | 5,559.44 | 1,224,437 | 2.05 | 437,125 | 2.05 | 8.69 | 67 |
| 57 | 23-Apr | 205.00 | 207.60 | 198.55 | 199.25 | 202.34 | 0.62 | 5,593.41 | 4,665,780 | 7.82 | 1,329,242 | 6.24 | 26.90 | 205 |
| 58 | 22-Apr | 197.10 | 201.00 | 196.10 | 198.02 | 198.80 | 0.58 | 5,558.88 | 1,027,130 | 1.72 | 361,149 | 1.70 | 7.18 | 56 |
| 59 | 21-Apr | 194.75 | 198.36 | 193.55 | 196.88 | 196.65 | 1.33 | 5,526.88 | 1,190,614 | 2.00 | 495,339 | 2.32 | 9.74 | 76 |
| 60 | 17-Apr | 194.50 | 196.10 | 193.20 | 194.29 | 194.52 | 0.01 | 5,454.17 | 956,749 | 1.60 | 381,259 | 1.79 | 7.42 | 59 |
| 61 | 16-Apr | 195.70 | 197.20 | 193.43 | 194.27 | 194.57 | -0.34 | 5,453.61 | 1,529,064 | 2.56 | 708,051 | 3.32 | 13.78 | 109 |
| 62 | 15-Apr | 196.00 | 197.00 | 193.36 | 194.94 | 194.95 | 4.53 | 5,472.42 | 2,398,632 | 4.02 | 858,101 | 4.03 | 16.73 | 142 |
| 63 | 11-Apr | 191.00 | 192.19 | 185.93 | 186.49 | 188.26 | 0.23 | 5,235.21 | 1,238,012 | 2.08 | 578,456 | 2.72 | 10.89 | 96 |
| 64 | 09-Apr | 185.50 | 187.10 | 182.81 | 186.06 | 184.99 | -0.75 | 5,223.14 | 629,133 | 1.05 | 213,058 | 1.00 | 3.94 | 35 |
| 65 | 08-Apr | 188.80 | 192.41 | 185.60 | 187.47 | 187.94 | 2.40 | 5,262.72 | 959,397 | 1.61 | 298,627 | 1.40 | 5.61 | 49 |
| 66 | 07-Apr | 171.99 | 185.00 | 170.20 | 183.08 | 179.64 | -4.75 | 5,139.48 | 1,829,780 | 3.07 | 553,876 | 2.60 | 9.95 | 92 |
| 67 | 04-Apr | 199.20 | 201.10 | 189.55 | 192.20 | 193.71 | -3.95 | 5,395.50 | 1,619,013 | 2.71 | 717,179 | 3.37 | 13.89 | 119 |
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