| Macro-sector: Industrials | Band: 5 | High52 Price: 393.9 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: | Bumper: 213.55; Drift%: 7.99 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 90.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 24,734,690 | Low52 Date: | SHP: 66.15 / 0.0 / 0.43 / 33.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 300.8 / 178.95 | Month: 218.9 / 162.2 | Week: 250.0 / 187.05 | Day: 234.75 / 221.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 221.65 | 234.75 | 221.35 | 232.10 | 230.23 | 4.88 | 574.09 | 96,400 | 5.48 | 64,400 | 4.60 | 1.48 | 78 |
| 2 | 10-Jul | 221.00 | 223.00 | 218.00 | 221.30 | 220.61 | 0.59 | 547.38 | 25,600 | 1.45 | 23,200 | 1.66 | 0.51 | 28 |
| 3 | 09-Jul | 221.00 | 224.95 | 217.00 | 220.00 | 221.11 | -0.50 | 544.00 | 32,400 | 1.84 | 22,000 | 1.57 | 0.49 | 27 |
| 4 | 08-Jul | 220.00 | 225.00 | 215.60 | 221.10 | 221.41 | -1.76 | 546.88 | 41,200 | 2.34 | 28,000 | 2.00 | 0.62 | 34 |
| 5 | 07-Jul | 232.10 | 232.10 | 223.20 | 225.05 | 226.74 | -2.55 | 556.65 | 32,800 | 1.86 | 22,800 | 1.63 | 0.52 | 28 |
| 6 | 04-Jul | 232.45 | 235.00 | 226.90 | 230.95 | 231.27 | 1.87 | 571.25 | 34,000 | 1.93 | 23,200 | 1.66 | 0.54 | 28 |
| 7 | 03-Jul | 234.75 | 241.95 | 225.00 | 226.70 | 231.95 | -3.45 | 560.74 | 107,200 | 6.09 | 70,400 | 5.03 | 1.63 | 85 |
| 8 | 02-Jul | 239.00 | 239.00 | 225.00 | 234.80 | 233.36 | 0.15 | 580.77 | 81,600 | 4.64 | 58,800 | 4.20 | 1.37 | 71 |
| 9 | 01-Jul | 224.00 | 250.00 | 213.55 | 234.45 | 228.84 | 4.99 | 579.90 | 265,200 | 15.07 | 171,200 | 12.23 | 3.92 | 207 |
| 10 | 30-Jun | 192.40 | 227.25 | 187.05 | 223.30 | 212.61 | 17.87 | 552.33 | 445,600 | 25.32 | 300,800 | 21.48 | 6.40 | 364 |
| 11 | 27-Jun | 190.35 | 190.35 | 187.10 | 189.45 | 189.00 | 1.85 | 468.60 | 26,800 | 1.52 | 20,000 | 1.43 | 0.00 | 24 |
| 12 | 26-Jun | 188.15 | 190.00 | 180.00 | 186.00 | 184.63 | -1.48 | 460.00 | 52,400 | 2.98 | 40,400 | 2.89 | 0.75 | 49 |
| 13 | 25-Jun | 193.90 | 193.90 | 188.00 | 188.80 | 190.59 | -1.15 | 466.99 | 19,200 | 1.09 | 14,000 | 1.00 | 0.27 | 17 |
| 14 | 24-Jun | 191.50 | 195.00 | 190.00 | 191.00 | 192.15 | -0.18 | 472.00 | 34,000 | 1.93 | 20,400 | 1.46 | 0.39 | 25 |
| 15 | 23-Jun | 188.70 | 192.00 | 188.10 | 191.35 | 190.21 | -1.11 | 473.30 | 21,600 | 1.23 | 14,400 | 1.03 | 0.27 | 17 |
| 16 | 20-Jun | 192.50 | 194.35 | 189.55 | 193.50 | 192.37 | 0.70 | 478.62 | 28,000 | 1.59 | 21,600 | 1.54 | 0.42 | 26 |
| 17 | 19-Jun | 191.60 | 195.65 | 190.00 | 192.15 | 191.81 | -0.29 | 475.28 | 25,600 | 1.45 | 20,800 | 1.49 | 0.40 | 25 |
| 18 | 18-Jun | 201.05 | 201.70 | 190.00 | 192.70 | 194.24 | -2.70 | 476.64 | 59,600 | 3.39 | 36,800 | 2.63 | 0.71 | 45 |
| 19 | 17-Jun | 202.60 | 204.00 | 197.00 | 198.05 | 200.77 | -2.85 | 489.87 | 30,800 | 1.75 | 23,200 | 1.66 | 0.47 | 28 |
| 20 | 16-Jun | 200.75 | 206.00 | 200.75 | 203.85 | 203.84 | 0.89 | 504.22 | 32,000 | 1.82 | 20,400 | 1.46 | 0.42 | 25 |
| 21 | 13-Jun | 198.50 | 205.00 | 198.00 | 202.05 | 202.78 | -0.66 | 499.76 | 27,600 | 1.57 | 22,800 | 1.63 | 0.46 | 28 |
| 22 | 12-Jun | 208.70 | 208.70 | 200.20 | 203.40 | 204.12 | -1.09 | 503.10 | 25,200 | 1.43 | 20,000 | 1.43 | 0.41 | 24 |
| 23 | 11-Jun | 204.00 | 210.80 | 203.40 | 205.65 | 206.93 | 0.96 | 508.67 | 61,600 | 3.50 | 38,800 | 2.77 | 0.80 | 47 |
| 24 | 10-Jun | 208.00 | 208.00 | 203.00 | 203.70 | 205.10 | -2.28 | 503.85 | 57,200 | 3.25 | 41,600 | 2.97 | 0.85 | 50 |
| 25 | 09-Jun | 207.95 | 213.85 | 207.95 | 208.45 | 210.26 | 0.24 | 515.59 | 57,600 | 3.27 | 44,400 | 3.17 | 0.93 | 54 |
| 26 | 06-Jun | 210.00 | 213.00 | 207.20 | 207.95 | 210.55 | 0.75 | 514.36 | 73,600 | 4.18 | 56,000 | 4.00 | 1.18 | 68 |
| 27 | 05-Jun | 216.05 | 220.00 | 203.00 | 206.40 | 210.26 | -2.85 | 510.52 | 122,400 | 6.95 | 88,000 | 6.29 | 1.85 | 106 |
| 28 | 04-Jun | 193.00 | 212.45 | 192.75 | 212.45 | 206.18 | 9.99 | 525.49 | 173,600 | 9.86 | 122,000 | 8.71 | 2.52 | 148 |
| 29 | 03-Jun | 179.15 | 195.90 | 169.05 | 193.15 | 188.97 | 7.81 | 477.75 | 166,000 | 9.43 | 116,000 | 8.29 | 2.19 | 140 |
| 30 | 02-Jun | 178.80 | 187.80 | 178.75 | 179.15 | 179.33 | -9.79 | 443.12 | 346,800 | 19.70 | 199,600 | 14.26 | 3.58 | 241 |
| 31 | 30-May | 198.00 | 202.00 | 195.00 | 198.60 | 198.30 | -1.37 | 491.23 | 43,200 | 2.45 | 32,400 | 2.31 | 0.64 | 39 |
| 32 | 29-May | 202.95 | 203.00 | 198.05 | 201.35 | 200.96 | -0.79 | 498.03 | 23,600 | 1.34 | 20,000 | 1.43 | 0.40 | 24 |
| 33 | 28-May | 198.00 | 208.00 | 197.00 | 202.95 | 201.84 | 2.84 | 501.99 | 34,000 | 1.93 | 26,800 | 1.91 | 0.54 | 32 |
| 34 | 27-May | 197.25 | 203.00 | 196.65 | 197.35 | 199.39 | -1.57 | 488.14 | 43,200 | 2.45 | 34,800 | 2.49 | 0.69 | 42 |
| 35 | 26-May | 204.80 | 205.00 | 195.00 | 200.50 | 200.33 | 0.88 | 495.93 | 42,800 | 2.43 | 31,200 | 2.23 | 0.63 | 38 |
| 36 | 23-May | 206.00 | 206.00 | 197.10 | 198.75 | 199.94 | -4.31 | 491.60 | 60,400 | 3.43 | 50,000 | 3.57 | 1.00 | 60 |
| 37 | 22-May | 212.00 | 216.00 | 207.00 | 207.70 | 210.78 | -1.70 | 513.74 | 55,200 | 3.14 | 40,800 | 2.91 | 0.86 | 49 |
| 38 | 21-May | 205.60 | 216.00 | 205.60 | 211.30 | 210.12 | 0.02 | 522.64 | 86,800 | 4.93 | 63,200 | 4.51 | 1.33 | 76 |
| 39 | 20-May | 215.00 | 218.90 | 208.95 | 211.25 | 212.89 | 4.58 | 522.52 | 118,000 | 6.70 | 90,000 | 6.43 | 1.92 | 109 |
| 40 | 19-May | 185.50 | 202.00 | 183.65 | 202.00 | 198.85 | 9.99 | 499.00 | 115,200 | 6.55 | 91,200 | 6.51 | 1.81 | 117 |
| 41 | 16-May | 184.95 | 186.00 | 182.00 | 183.65 | 183.99 | 0.03 | 454.25 | 37,600 | 2.14 | 31,200 | 2.23 | 0.57 | 40 |
| 42 | 15-May | 179.90 | 185.50 | 176.20 | 183.60 | 182.75 | 2.06 | 454.13 | 45,200 | 2.57 | 40,000 | 2.86 | 0.73 | 51 |
| 43 | 14-May | 180.00 | 182.00 | 178.00 | 179.90 | 180.37 | 1.07 | 444.98 | 17,600 | 1.00 | 15,600 | 1.11 | 0.28 | 20 |
| 44 | 13-May | 173.00 | 182.95 | 171.00 | 178.00 | 178.27 | 2.95 | 440.00 | 29,600 | 1.68 | 23,600 | 1.69 | 0.42 | 30 |
| 45 | 12-May | 175.00 | 176.85 | 171.00 | 172.90 | 173.99 | 1.65 | 427.66 | 48,800 | 2.77 | 34,000 | 2.43 | 0.59 | 44 |
| 46 | 09-May | 165.10 | 174.70 | 162.20 | 170.10 | 167.90 | 1.67 | 420.74 | 38,400 | 2.18 | 28,400 | 2.03 | 0.48 | 36 |
| 47 | 08-May | 167.10 | 174.90 | 166.00 | 167.30 | 168.88 | 0.12 | 413.81 | 43,200 | 2.45 | 26,000 | 1.86 | 0.44 | 33 |
| 48 | 07-May | 171.50 | 171.50 | 165.15 | 167.10 | 167.99 | -2.57 | 413.32 | 41,600 | 2.36 | 30,400 | 2.17 | 0.51 | 39 |
| 49 | 06-May | 182.00 | 182.00 | 171.00 | 171.50 | 175.40 | -5.72 | 424.20 | 34,800 | 1.98 | 27,200 | 1.94 | 0.48 | 35 |
| 50 | 05-May | 193.00 | 193.00 | 179.00 | 181.90 | 182.28 | 0.39 | 449.92 | 48,000 | 2.73 | 35,200 | 2.51 | 0.64 | 45 |
| 51 | 02-May | 165.35 | 183.25 | 164.90 | 181.20 | 176.02 | 8.76 | 448.19 | 80,800 | 4.59 | 50,800 | 3.63 | 0.89 | 65 |
| 52 | 30-Apr | 170.10 | 172.50 | 166.00 | 166.60 | 169.11 | -2.63 | 412.08 | 28,000 | 1.59 | 21,200 | 1.51 | 0.36 | 27 |
| 53 | 29-Apr | 175.00 | 176.60 | 170.60 | 171.10 | 173.00 | -0.84 | 423.21 | 34,800 | 1.98 | 22,000 | 1.57 | 0.00 | 28 |
| 54 | 28-Apr | 173.35 | 181.90 | 169.35 | 172.55 | 174.27 | -0.52 | 426.80 | 48,400 | 2.75 | 30,800 | 2.20 | 0.54 | 39 |
| 55 | 25-Apr | 176.25 | 183.50 | 170.10 | 173.45 | 176.35 | -7.67 | 429.02 | 131,600 | 7.48 | 91,200 | 6.51 | 1.61 | 117 |
| 56 | 24-Apr | 189.05 | 192.95 | 187.20 | 187.85 | 189.28 | -1.44 | 464.64 | 26,800 | 1.52 | 24,000 | 1.71 | 0.45 | 31 |
| 57 | 23-Apr | 194.50 | 199.90 | 188.00 | 190.60 | 192.20 | -3.20 | 471.44 | 46,400 | 2.64 | 35,600 | 2.54 | 0.68 | 46 |
| 58 | 22-Apr | 194.25 | 200.00 | 190.60 | 196.90 | 195.75 | 2.85 | 487.03 | 37,600 | 2.14 | 30,400 | 2.17 | 0.60 | 39 |
| 59 | 21-Apr | 192.00 | 199.90 | 185.00 | 191.45 | 189.75 | 1.30 | 473.55 | 90,400 | 5.14 | 69,200 | 4.94 | 1.31 | 89 |
| 60 | 17-Apr | 188.15 | 191.00 | 186.00 | 189.00 | 188.26 | -2.60 | 467.00 | 38,000 | 2.16 | 29,200 | 2.09 | 0.55 | 37 |
| 61 | 16-Apr | 195.60 | 200.00 | 193.00 | 194.05 | 196.77 | 0.83 | 479.98 | 44,800 | 2.55 | 28,800 | 2.06 | 0.57 | 37 |
| 62 | 15-Apr | 188.80 | 196.00 | 187.00 | 192.45 | 191.65 | 5.37 | 476.02 | 38,000 | 2.16 | 28,800 | 2.06 | 0.55 | 37 |
| 63 | 11-Apr | 188.00 | 192.00 | 182.00 | 182.65 | 185.78 | 2.18 | 451.78 | 22,400 | 1.27 | 17,600 | 1.26 | 0.33 | 23 |
| 64 | 09-Apr | 184.60 | 184.60 | 177.00 | 178.75 | 179.09 | -3.17 | 442.13 | 20,800 | 1.18 | 17,600 | 1.26 | 0.32 | 23 |
| 65 | 08-Apr | 190.00 | 195.00 | 181.00 | 184.60 | 184.46 | 1.21 | 456.60 | 22,800 | 1.30 | 16,400 | 1.17 | 0.30 | 21 |
| 66 | 07-Apr | 168.45 | 192.00 | 168.45 | 182.40 | 174.31 | -2.54 | 451.16 | 100,400 | 5.70 | 69,200 | 4.94 | 1.21 | 89 |
| 67 | 04-Apr | 191.50 | 191.50 | 185.00 | 187.15 | 187.29 | -2.58 | 462.91 | 29,200 | 1.66 | 21,600 | 1.54 | 0.40 | 28 |
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