| 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: 205.55; Drift%: -1.92 |
| Industry: Construction | Face Value: 5; VWAP21: 196.00 | Low52 Price: 159.34 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 280,723,217 | Low52 Date: 04-Mar-2025 | SHP: 54.48 / 7.45 / 14.06 / 24.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 71 | ||||
| High/Low Price | Quarter: 313.6 / 159.34 | Month: 197.64 / 172.82 | Week: 207.9 / 189.39 | Day: 202.89 / 197.2 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 197.20 | 202.89 | 197.20 | 201.67 | 199.86 | 2.30 | 5,661.35 | 460,384 | 1.61 | 223,361 | 1.41 | 4.46 | 33 |
| 2 | 11-Nov | 201.00 | 201.20 | 196.00 | 197.14 | 197.67 | -1.63 | 5,534.18 | 623,715 | 2.18 | 289,139 | 1.82 | 5.72 | 43 |
| 3 | 10-Nov | 201.90 | 203.97 | 198.64 | 200.41 | 201.26 | 0.75 | 5,625.97 | 1,020,562 | 3.56 | 315,112 | 1.98 | 6.34 | 47 |
| 4 | 07-Nov | 200.31 | 200.75 | 196.56 | 198.92 | 198.93 | -0.89 | 5,584.15 | 625,478 | 2.18 | 263,841 | 1.66 | 5.25 | 39 |
| 5 | 06-Nov | 206.00 | 206.40 | 199.75 | 200.71 | 202.04 | -2.45 | 5,634.40 | 999,345 | 3.49 | 444,090 | 2.80 | 8.97 | 66 |
| 6 | 04-Nov | 212.25 | 214.50 | 204.72 | 205.76 | 209.99 | -2.76 | 5,776.16 | 1,370,192 | 4.78 | 574,502 | 3.62 | 12.06 | 85 |
| 7 | 03-Nov | 207.50 | 213.00 | 205.55 | 211.59 | 210.79 | 2.88 | 5,939.82 | 3,104,791 | 10.84 | 1,320,446 | 8.31 | 27.83 | 195 |
| 8 | 31-Oct | 198.00 | 207.90 | 196.64 | 205.66 | 203.40 | 4.40 | 5,773.35 | 2,873,718 | 10.03 | 1,336,246 | 8.41 | 27.18 | 198 |
| 9 | 30-Oct | 192.00 | 199.94 | 191.78 | 197.00 | 197.10 | 2.50 | 5,530.00 | 1,491,069 | 5.21 | 542,764 | 3.42 | 10.70 | 80 |
| 10 | 29-Oct | 190.85 | 195.20 | 190.85 | 192.19 | 192.95 | 0.40 | 5,395.22 | 575,262 | 2.01 | 295,452 | 1.86 | 5.70 | 44 |
| 11 | 28-Oct | 193.52 | 193.83 | 190.38 | 191.42 | 191.90 | -1.06 | 5,373.60 | 440,454 | 1.54 | 267,068 | 1.68 | 5.13 | 40 |
| 12 | 27-Oct | 189.39 | 193.95 | 189.39 | 193.47 | 192.24 | 2.15 | 5,431.15 | 539,435 | 1.88 | 314,432 | 1.98 | 6.04 | 47 |
| 13 | 24-Oct | 190.07 | 191.98 | 188.60 | 189.39 | 190.26 | -0.71 | 5,316.62 | 487,365 | 1.70 | 263,409 | 1.66 | 5.01 | 39 |
| 14 | 23-Oct | 193.11 | 193.65 | 189.45 | 190.75 | 191.69 | -1.18 | 5,354.80 | 402,163 | 1.40 | 224,527 | 1.41 | 4.30 | 33 |
| 15 | 21-Oct | 192.40 | 194.40 | 191.00 | 193.02 | 193.22 | 0.86 | 5,418.52 | 286,424 | 1.00 | 167,042 | 1.05 | 3.23 | 25 |
| 16 | 20-Oct | 191.60 | 192.00 | 189.49 | 191.38 | 190.94 | 0.57 | 5,372.48 | 459,152 | 1.60 | 198,733 | 1.25 | 3.79 | 29 |
| 17 | 17-Oct | 192.85 | 192.99 | 189.00 | 190.29 | 190.70 | -0.60 | 5,341.88 | 367,650 | 1.28 | 222,257 | 1.40 | 4.24 | 33 |
| 18 | 16-Oct | 190.24 | 194.50 | 190.23 | 191.44 | 191.88 | 0.63 | 5,374.17 | 671,549 | 2.34 | 367,916 | 2.32 | 7.06 | 54 |
| 19 | 15-Oct | 188.77 | 191.80 | 188.37 | 190.24 | 190.64 | 0.78 | 5,340.48 | 572,563 | 2.00 | 324,039 | 2.04 | 6.18 | 48 |
| 20 | 14-Oct | 190.50 | 192.00 | 186.32 | 188.77 | 188.63 | -0.55 | 5,299.21 | 763,632 | 2.67 | 447,073 | 2.81 | 8.43 | 66 |
| 21 | 13-Oct | 190.01 | 191.99 | 188.50 | 189.81 | 189.92 | -1.46 | 5,328.41 | 434,067 | 1.52 | 217,982 | 1.37 | 4.14 | 32 |
| 22 | 10-Oct | 192.89 | 193.25 | 190.86 | 192.62 | 192.23 | 0.56 | 5,407.29 | 568,553 | 1.98 | 272,096 | 1.71 | 5.23 | 40 |
| 23 | 09-Oct | 184.71 | 193.09 | 184.71 | 191.54 | 190.67 | 3.70 | 5,376.97 | 1,433,561 | 5.01 | 534,381 | 3.36 | 10.19 | 79 |
| 24 | 08-Oct | 187.04 | 188.91 | 183.93 | 184.71 | 185.96 | -1.25 | 5,185.24 | 679,086 | 2.37 | 347,366 | 2.19 | 6.46 | 51 |
| 25 | 07-Oct | 185.66 | 187.80 | 185.66 | 187.04 | 186.93 | 0.74 | 5,250.65 | 400,576 | 1.40 | 231,398 | 1.46 | 4.33 | 34 |
| 26 | 06-Oct | 187.32 | 190.35 | 185.00 | 185.66 | 186.43 | -1.65 | 5,211.91 | 593,396 | 2.07 | 295,089 | 1.86 | 5.50 | 44 |
| 27 | 03-Oct | 188.50 | 189.70 | 185.30 | 188.78 | 187.43 | 1.10 | 5,299.49 | 784,047 | 2.74 | 317,907 | 2.00 | 5.96 | 47 |
| 28 | 01-Oct | 184.74 | 188.50 | 183.68 | 186.73 | 185.60 | 1.08 | 5,241.94 | 384,524 | 1.34 | 162,704 | 1.02 | 3.02 | 24 |
| 29 | 30-Sep | 186.26 | 188.19 | 184.26 | 184.74 | 185.51 | -1.47 | 5,186.08 | 409,957 | 1.43 | 177,925 | 1.12 | 3.30 | 26 |
| 30 | 29-Sep | 190.32 | 191.22 | 186.61 | 187.50 | 189.12 | -1.82 | 5,263.56 | 517,548 | 1.81 | 235,932 | 1.49 | 4.46 | 35 |
| 31 | 26-Sep | 186.53 | 193.00 | 184.12 | 190.97 | 187.53 | 0.88 | 5,360.97 | 730,295 | 2.55 | 291,583 | 1.84 | 5.47 | 43 |
| 32 | 25-Sep | 193.00 | 193.00 | 188.00 | 189.30 | 190.17 | -2.28 | 5,314.09 | 718,277 | 2.51 | 337,223 | 2.12 | 6.41 | 50 |
| 33 | 24-Sep | 193.40 | 195.65 | 192.66 | 193.72 | 194.12 | 0.21 | 5,438.17 | 618,263 | 2.16 | 268,733 | 1.69 | 5.22 | 40 |
| 34 | 23-Sep | 192.95 | 195.50 | 191.60 | 193.32 | 193.04 | -0.34 | 5,426.94 | 537,349 | 1.88 | 258,204 | 1.63 | 4.98 | 38 |
| 35 | 22-Sep | 196.00 | 197.64 | 192.69 | 193.98 | 195.11 | -0.42 | 5,445.47 | 790,461 | 2.76 | 331,426 | 2.09 | 6.47 | 49 |
| 36 | 19-Sep | 193.64 | 196.00 | 191.14 | 194.80 | 194.01 | 0.27 | 5,468.49 | 648,834 | 2.27 | 337,179 | 2.12 | 6.54 | 50 |
| 37 | 18-Sep | 194.00 | 196.90 | 193.09 | 194.27 | 195.02 | 0.27 | 5,453.61 | 819,878 | 2.86 | 359,619 | 2.26 | 7.01 | 53 |
| 38 | 17-Sep | 191.50 | 194.70 | 191.08 | 193.74 | 192.92 | 1.04 | 5,438.73 | 675,857 | 2.36 | 304,737 | 1.92 | 5.88 | 45 |
| 39 | 16-Sep | 189.77 | 194.00 | 189.76 | 191.74 | 191.98 | 1.04 | 5,382.59 | 589,186 | 2.06 | 237,669 | 1.50 | 4.56 | 35 |
| 40 | 15-Sep | 186.70 | 191.26 | 186.69 | 189.77 | 189.38 | 1.86 | 5,327.28 | 792,818 | 2.77 | 327,161 | 2.06 | 6.20 | 48 |
| 41 | 12-Sep | 188.26 | 189.29 | 185.72 | 186.30 | 186.73 | -1.04 | 5,229.87 | 368,976 | 1.29 | 170,754 | 1.08 | 3.19 | 25 |
| 42 | 11-Sep | 186.40 | 188.65 | 185.41 | 188.26 | 187.64 | 1.49 | 5,284.90 | 389,357 | 1.36 | 180,990 | 1.14 | 3.40 | 27 |
| 43 | 10-Sep | 186.05 | 188.54 | 184.61 | 185.50 | 186.44 | 0.48 | 5,207.42 | 528,004 | 1.84 | 252,889 | 1.59 | 4.71 | 37 |
| 44 | 09-Sep | 187.01 | 187.97 | 184.00 | 184.61 | 185.30 | -1.19 | 5,182.43 | 480,874 | 1.68 | 240,501 | 1.51 | 4.46 | 36 |
| 45 | 08-Sep | 187.99 | 190.34 | 185.64 | 186.84 | 188.03 | 0.65 | 5,245.03 | 461,999 | 1.61 | 188,377 | 1.19 | 3.54 | 28 |
| 46 | 05-Sep | 190.00 | 190.54 | 185.00 | 185.64 | 186.92 | -2.31 | 5,211.35 | 539,795 | 1.88 | 269,901 | 1.70 | 5.04 | 40 |
| 47 | 04-Sep | 193.40 | 194.22 | 189.70 | 190.02 | 191.23 | -0.98 | 5,334.30 | 581,895 | 2.03 | 249,578 | 1.57 | 4.77 | 37 |
| 48 | 03-Sep | 190.04 | 193.78 | 187.01 | 191.90 | 190.85 | 0.98 | 5,387.08 | 1,167,999 | 4.08 | 473,851 | 2.98 | 9.04 | 70 |
| 49 | 02-Sep | 184.20 | 191.40 | 181.49 | 190.04 | 187.22 | 3.10 | 5,334.86 | 1,620,998 | 5.66 | 515,356 | 3.24 | 9.65 | 76 |
| 50 | 01-Sep | 173.78 | 186.23 | 172.82 | 184.33 | 180.47 | 6.68 | 5,174.57 | 1,543,744 | 5.39 | 566,697 | 3.57 | 10.23 | 84 |
| 51 | 29-Aug | 173.84 | 175.69 | 172.49 | 172.78 | 173.63 | -0.51 | 4,850.34 | 526,180 | 1.84 | 236,031 | 1.49 | 4.10 | 35 |
| 52 | 28-Aug | 177.20 | 177.55 | 172.19 | 173.67 | 174.52 | -2.70 | 4,875.32 | 811,039 | 2.83 | 418,738 | 2.64 | 7.31 | 62 |
| 53 | 26-Aug | 182.00 | 182.00 | 177.65 | 178.49 | 179.37 | -2.37 | 5,010.63 | 427,184 | 1.49 | 224,248 | 1.41 | 4.02 | 33 |
| 54 | 25-Aug | 183.89 | 185.40 | 182.21 | 182.82 | 183.28 | 0.33 | 5,132.18 | 456,546 | 1.59 | 172,178 | 1.08 | 3.16 | 25 |
| 55 | 22-Aug | 183.00 | 187.01 | 181.50 | 182.22 | 184.18 | -0.48 | 5,115.34 | 1,060,133 | 3.70 | 273,656 | 1.72 | 5.04 | 40 |
| 56 | 21-Aug | 186.39 | 186.97 | 182.48 | 183.09 | 184.58 | -1.06 | 5,139.76 | 566,205 | 1.98 | 297,084 | 1.87 | 5.48 | 44 |
| 57 | 20-Aug | 181.80 | 185.78 | 181.50 | 185.05 | 184.07 | 2.20 | 5,194.78 | 934,803 | 3.26 | 458,397 | 2.89 | 8.44 | 68 |
| 58 | 19-Aug | 179.00 | 181.90 | 177.21 | 181.07 | 180.24 | 1.51 | 5,083.06 | 705,068 | 2.46 | 330,092 | 2.08 | 5.95 | 49 |
| 59 | 18-Aug | 178.65 | 182.00 | 177.75 | 178.37 | 179.12 | 0.46 | 5,007.26 | 646,152 | 2.26 | 280,050 | 1.76 | 5.02 | 41 |
| 60 | 14-Aug | 179.44 | 180.00 | 177.01 | 177.55 | 178.04 | -0.50 | 4,984.24 | 773,649 | 2.70 | 204,196 | 1.29 | 3.64 | 30 |
| 61 | 13-Aug | 180.29 | 182.15 | 178.00 | 178.45 | 179.56 | -0.77 | 5,009.51 | 872,262 | 3.05 | 426,572 | 2.69 | 7.66 | 63 |
| 62 | 12-Aug | 185.00 | 189.79 | 179.04 | 179.83 | 184.57 | -2.21 | 5,048.25 | 2,174,689 | 7.59 | 702,635 | 4.42 | 12.97 | 104 |
| 63 | 11-Aug | 189.18 | 189.34 | 180.16 | 183.89 | 184.47 | -4.25 | 5,162.22 | 2,404,119 | 8.39 | 984,900 | 6.20 | 18.17 | 152 |
| 64 | 08-Aug | 193.72 | 194.80 | 190.00 | 192.05 | 193.30 | -0.86 | 5,391.29 | 374,541 | 1.31 | 173,475 | 1.09 | 3.35 | 27 |
| 65 | 07-Aug | 191.00 | 195.99 | 188.76 | 193.72 | 192.74 | -1.14 | 5,438.17 | 733,836 | 2.56 | 323,326 | 2.04 | 6.23 | 50 |
| 66 | 06-Aug | 195.62 | 198.32 | 194.51 | 195.96 | 196.19 | -0.53 | 5,501.05 | 449,180 | 1.57 | 212,061 | 1.34 | 4.16 | 33 |
| 67 | 05-Aug | 199.00 | 200.59 | 196.20 | 197.01 | 198.22 | -1.13 | 5,530.53 | 395,486 | 1.38 | 158,826 | 1.00 | 3.15 | 24 |
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