| Macro-sector: Industrials | Band: 5 | High52 Price: 325.4 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: 11-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 162.2 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 24,734,690 | Low52 Date: 09-May-2025 | 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: 261.95 / 211.1 | Week: 249.0 / 221.9 | Day: 234.45 / 228.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 229.30 | 234.45 | 228.35 | 230.50 | 231.23 | 0.02 | 570.13 | 38,000 | 2.71 | 29,200 | 3.48 | 0.68 | 35 |
| 2 | 26-Aug | 241.70 | 241.70 | 228.00 | 230.45 | 233.16 | -2.76 | 570.01 | 50,400 | 3.60 | 39,200 | 4.67 | 0.91 | 47 |
| 3 | 25-Aug | 250.55 | 252.50 | 235.00 | 237.00 | 242.25 | -6.01 | 586.00 | 157,200 | 11.23 | 121,200 | 14.43 | 2.94 | 147 |
| 4 | 22-Aug | 261.00 | 262.20 | 249.00 | 252.15 | 253.09 | -2.59 | 623.69 | 72,000 | 5.14 | 50,800 | 6.05 | 1.29 | 61 |
| 5 | 21-Aug | 258.00 | 268.00 | 255.00 | 258.85 | 262.30 | 2.23 | 640.26 | 188,800 | 13.48 | 134,400 | 16.00 | 3.53 | 163 |
| 6 | 20-Aug | 252.00 | 262.00 | 250.00 | 253.20 | 255.32 | 0.88 | 626.28 | 116,000 | 8.29 | 71,200 | 8.48 | 1.82 | 86 |
| 7 | 19-Aug | 236.25 | 254.00 | 235.50 | 251.00 | 246.62 | 4.96 | 620.00 | 78,400 | 5.60 | 64,000 | 7.62 | 1.58 | 77 |
| 8 | 18-Aug | 243.00 | 244.40 | 237.70 | 239.15 | 242.23 | -1.97 | 591.53 | 32,000 | 2.29 | 26,400 | 3.14 | 0.64 | 32 |
| 9 | 14-Aug | 241.00 | 249.00 | 238.75 | 243.95 | 243.68 | 2.31 | 603.40 | 100,800 | 7.20 | 74,400 | 8.86 | 1.81 | 90 |
| 10 | 13-Aug | 225.10 | 239.50 | 225.10 | 238.45 | 232.89 | 5.21 | 589.80 | 72,800 | 5.20 | 58,000 | 6.90 | 1.35 | 70 |
| 11 | 12-Aug | 224.30 | 231.00 | 223.20 | 226.65 | 227.27 | 1.05 | 560.61 | 36,800 | 2.63 | 27,600 | 3.29 | 0.63 | 33 |
| 12 | 11-Aug | 223.05 | 230.35 | 221.90 | 224.30 | 225.29 | -0.95 | 554.80 | 36,000 | 2.57 | 26,800 | 3.19 | 0.60 | 32 |
| 13 | 08-Aug | 232.00 | 232.00 | 225.05 | 226.45 | 227.85 | -1.76 | 560.12 | 34,400 | 2.46 | 24,800 | 2.95 | 0.57 | 30 |
| 14 | 07-Aug | 226.90 | 232.90 | 226.35 | 230.50 | 229.76 | 0.30 | 570.13 | 21,200 | 1.51 | 18,000 | 2.14 | 0.41 | 22 |
| 15 | 06-Aug | 239.70 | 239.70 | 226.00 | 229.80 | 230.52 | -3.67 | 568.40 | 37,200 | 2.66 | 26,400 | 3.14 | 0.61 | 32 |
| 16 | 05-Aug | 244.55 | 244.55 | 235.00 | 238.55 | 239.32 | -1.04 | 590.05 | 55,600 | 3.97 | 35,600 | 4.24 | 0.85 | 43 |
| 17 | 04-Aug | 226.00 | 244.00 | 225.00 | 241.05 | 235.02 | 9.25 | 596.23 | 112,000 | 8.00 | 86,800 | 10.33 | 2.04 | 105 |
| 18 | 01-Aug | 225.90 | 229.85 | 218.35 | 220.65 | 224.36 | -1.16 | 545.77 | 36,800 | 2.63 | 27,200 | 3.24 | 0.61 | 33 |
| 19 | 31-Jul | 219.00 | 223.70 | 219.00 | 223.25 | 222.48 | 0.22 | 552.20 | 15,200 | 1.09 | 13,600 | 1.62 | 0.30 | 16 |
| 20 | 30-Jul | 217.00 | 223.00 | 217.00 | 222.75 | 221.49 | 3.58 | 550.97 | 45,200 | 3.23 | 37,600 | 4.48 | 0.83 | 45 |
| 21 | 29-Jul | 220.00 | 220.00 | 211.10 | 215.05 | 215.17 | -3.15 | 531.92 | 68,000 | 4.86 | 42,000 | 5.00 | 0.90 | 51 |
| 22 | 28-Jul | 221.30 | 228.00 | 220.00 | 222.05 | 224.22 | 0.32 | 549.23 | 22,800 | 1.63 | 15,600 | 1.86 | 0.35 | 19 |
| 23 | 25-Jul | 229.25 | 230.35 | 219.90 | 221.35 | 223.80 | -3.38 | 547.50 | 34,000 | 2.43 | 24,000 | 2.86 | 0.54 | 29 |
| 24 | 24-Jul | 230.95 | 231.50 | 226.00 | 229.10 | 229.44 | 0.77 | 566.67 | 14,000 | 1.00 | 8,400 | 1.00 | 0.19 | 10 |
| 25 | 23-Jul | 235.10 | 236.90 | 223.00 | 227.35 | 229.38 | -2.45 | 562.34 | 88,800 | 6.34 | 61,600 | 7.33 | 1.41 | 75 |
| 26 | 22-Jul | 244.50 | 247.40 | 231.25 | 233.05 | 237.89 | -4.13 | 576.44 | 49,200 | 3.51 | 32,000 | 3.81 | 0.76 | 39 |
| 27 | 21-Jul | 255.50 | 255.50 | 242.00 | 243.10 | 246.58 | -2.66 | 601.30 | 26,000 | 1.86 | 18,800 | 2.24 | 0.46 | 23 |
| 28 | 18-Jul | 243.00 | 261.95 | 240.40 | 249.75 | 252.39 | 2.42 | 617.75 | 127,600 | 9.11 | 80,800 | 9.62 | 2.04 | 98 |
| 29 | 17-Jul | 236.85 | 247.40 | 234.60 | 243.85 | 243.28 | 4.39 | 603.16 | 84,400 | 6.03 | 60,800 | 7.24 | 1.48 | 74 |
| 30 | 16-Jul | 234.00 | 237.50 | 229.10 | 233.60 | 234.04 | -0.15 | 577.80 | 59,200 | 4.23 | 45,600 | 5.43 | 1.07 | 55 |
| 31 | 15-Jul | 233.40 | 238.95 | 233.00 | 233.95 | 236.00 | 0.99 | 578.67 | 63,600 | 4.54 | 44,000 | 5.24 | 1.00 | 53 |
| 32 | 14-Jul | 234.00 | 234.00 | 226.00 | 231.65 | 230.84 | -0.19 | 572.98 | 39,600 | 2.83 | 25,200 | 3.00 | 0.58 | 30 |
| 33 | 11-Jul | 221.65 | 234.75 | 221.35 | 232.10 | 230.23 | 4.88 | 574.09 | 96,400 | 6.89 | 64,400 | 7.67 | 1.48 | 78 |
| 34 | 10-Jul | 221.00 | 223.00 | 218.00 | 221.30 | 220.61 | 0.59 | 547.38 | 25,600 | 1.83 | 23,200 | 2.76 | 0.51 | 28 |
| 35 | 09-Jul | 221.00 | 224.95 | 217.00 | 220.00 | 221.11 | -0.50 | 544.00 | 32,400 | 2.31 | 22,000 | 2.62 | 0.49 | 27 |
| 36 | 08-Jul | 220.00 | 225.00 | 215.60 | 221.10 | 221.41 | -1.76 | 546.88 | 41,200 | 2.94 | 28,000 | 3.33 | 0.62 | 34 |
| 37 | 07-Jul | 232.10 | 232.10 | 223.20 | 225.05 | 226.74 | -2.55 | 556.65 | 32,800 | 2.34 | 22,800 | 2.71 | 0.52 | 28 |
| 38 | 04-Jul | 232.45 | 235.00 | 226.90 | 230.95 | 231.27 | 1.87 | 571.25 | 34,000 | 2.43 | 23,200 | 2.76 | 0.54 | 28 |
| 39 | 03-Jul | 234.75 | 241.95 | 225.00 | 226.70 | 231.95 | -3.45 | 560.74 | 107,200 | 7.66 | 70,400 | 8.38 | 1.63 | 85 |
| 40 | 02-Jul | 239.00 | 239.00 | 225.00 | 234.80 | 233.36 | 0.15 | 580.77 | 81,600 | 5.83 | 58,800 | 7.00 | 1.37 | 71 |
| 41 | 01-Jul | 224.00 | 250.00 | 213.55 | 234.45 | 228.84 | 4.99 | 579.90 | 265,200 | 18.94 | 171,200 | 20.38 | 3.92 | 207 |
| 42 | 30-Jun | 192.40 | 227.25 | 187.05 | 223.30 | 212.61 | 17.87 | 552.33 | 445,600 | 31.83 | 300,800 | 35.81 | 6.40 | 364 |
| 43 | 27-Jun | 190.35 | 190.35 | 187.10 | 189.45 | 189.00 | 1.85 | 468.60 | 26,800 | 1.91 | 20,000 | 2.38 | 0.00 | 24 |
| 44 | 26-Jun | 188.15 | 190.00 | 180.00 | 186.00 | 184.63 | -1.48 | 460.00 | 52,400 | 3.74 | 40,400 | 4.81 | 0.75 | 49 |
| 45 | 25-Jun | 193.90 | 193.90 | 188.00 | 188.80 | 190.59 | -1.15 | 466.99 | 19,200 | 1.37 | 14,000 | 1.67 | 0.27 | 17 |
| 46 | 24-Jun | 191.50 | 195.00 | 190.00 | 191.00 | 192.15 | -0.18 | 472.00 | 34,000 | 2.43 | 20,400 | 2.43 | 0.39 | 25 |
| 47 | 23-Jun | 188.70 | 192.00 | 188.10 | 191.35 | 190.21 | -1.11 | 473.30 | 21,600 | 1.54 | 14,400 | 1.71 | 0.27 | 17 |
| 48 | 20-Jun | 192.50 | 194.35 | 189.55 | 193.50 | 192.37 | 0.70 | 478.62 | 28,000 | 2.00 | 21,600 | 2.57 | 0.42 | 26 |
| 49 | 19-Jun | 191.60 | 195.65 | 190.00 | 192.15 | 191.81 | -0.29 | 475.28 | 25,600 | 1.83 | 20,800 | 2.48 | 0.40 | 25 |
| 50 | 18-Jun | 201.05 | 201.70 | 190.00 | 192.70 | 194.24 | -2.70 | 476.64 | 59,600 | 4.26 | 36,800 | 4.38 | 0.71 | 45 |
| 51 | 17-Jun | 202.60 | 204.00 | 197.00 | 198.05 | 200.77 | -2.85 | 489.87 | 30,800 | 2.20 | 23,200 | 2.76 | 0.47 | 28 |
| 52 | 16-Jun | 200.75 | 206.00 | 200.75 | 203.85 | 203.84 | 0.89 | 504.22 | 32,000 | 2.29 | 20,400 | 2.43 | 0.42 | 25 |
| 53 | 13-Jun | 198.50 | 205.00 | 198.00 | 202.05 | 202.78 | -0.66 | 499.76 | 27,600 | 1.97 | 22,800 | 2.71 | 0.46 | 28 |
| 54 | 12-Jun | 208.70 | 208.70 | 200.20 | 203.40 | 204.12 | -1.09 | 503.10 | 25,200 | 1.80 | 20,000 | 2.38 | 0.41 | 24 |
| 55 | 11-Jun | 204.00 | 210.80 | 203.40 | 205.65 | 206.93 | 0.96 | 508.67 | 61,600 | 4.40 | 38,800 | 4.62 | 0.80 | 47 |
| 56 | 10-Jun | 208.00 | 208.00 | 203.00 | 203.70 | 205.10 | -2.28 | 503.85 | 57,200 | 4.09 | 41,600 | 4.95 | 0.85 | 50 |
| 57 | 09-Jun | 207.95 | 213.85 | 207.95 | 208.45 | 210.26 | 0.24 | 515.59 | 57,600 | 4.11 | 44,400 | 5.29 | 0.93 | 54 |
| 58 | 06-Jun | 210.00 | 213.00 | 207.20 | 207.95 | 210.55 | 0.75 | 514.36 | 73,600 | 5.26 | 56,000 | 6.67 | 1.18 | 68 |
| 59 | 05-Jun | 216.05 | 220.00 | 203.00 | 206.40 | 210.26 | -2.85 | 510.52 | 122,400 | 8.74 | 88,000 | 10.47 | 1.85 | 106 |
| 60 | 04-Jun | 193.00 | 212.45 | 192.75 | 212.45 | 206.18 | 9.99 | 525.49 | 173,600 | 12.40 | 122,000 | 14.52 | 2.52 | 148 |
| 61 | 03-Jun | 179.15 | 195.90 | 169.05 | 193.15 | 188.97 | 7.81 | 477.75 | 166,000 | 11.86 | 116,000 | 13.81 | 2.19 | 140 |
| 62 | 02-Jun | 178.80 | 187.80 | 178.75 | 179.15 | 179.33 | -9.79 | 443.12 | 346,800 | 24.77 | 199,600 | 23.76 | 3.58 | 241 |
| 63 | 30-May | 198.00 | 202.00 | 195.00 | 198.60 | 198.30 | -1.37 | 491.23 | 43,200 | 3.09 | 32,400 | 3.86 | 0.64 | 39 |
| 64 | 29-May | 202.95 | 203.00 | 198.05 | 201.35 | 200.96 | -0.79 | 498.03 | 23,600 | 1.69 | 20,000 | 2.38 | 0.40 | 24 |
| 65 | 28-May | 198.00 | 208.00 | 197.00 | 202.95 | 201.84 | 2.84 | 501.99 | 34,000 | 2.43 | 26,800 | 3.19 | 0.54 | 32 |
| 66 | 27-May | 197.25 | 203.00 | 196.65 | 197.35 | 199.39 | -1.57 | 488.14 | 43,200 | 3.09 | 34,800 | 4.14 | 0.69 | 42 |
| 67 | 26-May | 204.80 | 205.00 | 195.00 | 200.50 | 200.33 | 0.88 | 495.93 | 42,800 | 3.06 | 31,200 | 3.71 | 0.63 | 38 |
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