| Macro-sector: Industrials | Band: 5 | High52 Price: 264.3 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 800 | High52 Date: 07-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 113.45 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 24,979,200 | Low52 Date: 25-Oct-2024 | SHP: 62.41 / 0.03 / 0.03 / 37.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 264.3 / 124.65 | Month: 218.0 / 170.3 | Week: 190.0 / 181.0 | Day: 179.8 / 177.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 179.65 | 179.80 | 177.00 | 178.50 | 177.98 | 0.03 | 445.88 | 47,200 | 1.51 | 32,000 | 1.48 | 0.57 | 34 |
| 2 | 26-Aug | 178.00 | 180.95 | 176.05 | 178.45 | 178.44 | -0.92 | 445.75 | 73,600 | 2.36 | 55,200 | 2.56 | 0.98 | 59 |
| 3 | 25-Aug | 183.20 | 183.20 | 178.55 | 180.10 | 180.63 | -1.64 | 449.88 | 76,800 | 2.46 | 56,800 | 2.63 | 1.03 | 61 |
| 4 | 22-Aug | 183.55 | 185.00 | 181.05 | 183.10 | 183.55 | -2.09 | 457.37 | 48,800 | 1.56 | 33,600 | 1.56 | 0.62 | 36 |
| 5 | 21-Aug | 186.15 | 191.00 | 184.20 | 187.00 | 186.63 | 0.29 | 467.00 | 45,600 | 1.46 | 32,000 | 1.48 | 0.60 | 34 |
| 6 | 20-Aug | 188.00 | 190.90 | 185.10 | 186.45 | 188.39 | 0.03 | 465.74 | 99,200 | 3.18 | 68,800 | 3.19 | 1.30 | 73 |
| 7 | 19-Aug | 182.00 | 187.50 | 179.10 | 186.40 | 182.22 | 2.81 | 465.61 | 91,200 | 2.92 | 68,800 | 3.19 | 1.25 | 73 |
| 8 | 18-Aug | 186.55 | 188.85 | 174.50 | 181.30 | 182.21 | -0.85 | 452.87 | 104,000 | 3.33 | 64,800 | 3.00 | 1.18 | 69 |
| 9 | 14-Aug | 184.20 | 186.00 | 182.75 | 182.85 | 184.47 | -0.73 | 456.74 | 48,800 | 1.56 | 36,000 | 1.67 | 0.66 | 38 |
| 10 | 13-Aug | 186.00 | 186.50 | 183.00 | 184.20 | 184.67 | 0.55 | 460.12 | 48,800 | 1.56 | 36,800 | 1.70 | 0.68 | 39 |
| 11 | 12-Aug | 185.00 | 187.10 | 181.00 | 183.20 | 183.90 | -2.16 | 457.62 | 114,400 | 3.67 | 76,000 | 3.52 | 1.40 | 81 |
| 12 | 11-Aug | 190.00 | 190.00 | 186.05 | 187.25 | 187.44 | -0.50 | 467.74 | 31,200 | 1.00 | 21,600 | 1.00 | 0.40 | 23 |
| 13 | 08-Aug | 193.80 | 196.60 | 187.10 | 188.20 | 191.85 | -1.23 | 470.11 | 56,800 | 1.82 | 34,400 | 1.59 | 0.66 | 37 |
| 14 | 07-Aug | 183.80 | 192.50 | 183.80 | 190.55 | 187.27 | 2.89 | 475.98 | 72,800 | 2.33 | 41,600 | 1.93 | 0.78 | 44 |
| 15 | 06-Aug | 191.00 | 191.50 | 184.00 | 185.20 | 186.30 | -2.83 | 462.61 | 80,800 | 2.59 | 60,800 | 2.81 | 1.13 | 65 |
| 16 | 05-Aug | 194.00 | 195.00 | 190.00 | 190.60 | 192.25 | -1.27 | 476.10 | 33,600 | 1.08 | 26,400 | 1.22 | 0.51 | 28 |
| 17 | 04-Aug | 193.35 | 195.00 | 188.00 | 193.05 | 191.36 | -1.00 | 482.22 | 160,800 | 5.15 | 108,000 | 5.00 | 2.07 | 115 |
| 18 | 01-Aug | 199.85 | 202.60 | 194.00 | 195.00 | 196.75 | -0.96 | 487.00 | 109,600 | 3.51 | 63,200 | 2.93 | 1.24 | 67 |
| 19 | 31-Jul | 193.80 | 205.00 | 189.80 | 196.90 | 199.07 | 1.18 | 491.84 | 144,000 | 4.62 | 85,600 | 3.96 | 1.70 | 91 |
| 20 | 30-Jul | 199.95 | 203.50 | 193.50 | 194.60 | 197.62 | -2.68 | 486.10 | 80,800 | 2.59 | 53,600 | 2.48 | 1.06 | 57 |
| 21 | 29-Jul | 209.90 | 209.90 | 198.50 | 199.95 | 201.81 | -4.28 | 499.46 | 96,800 | 3.10 | 59,200 | 2.74 | 1.19 | 63 |
| 22 | 28-Jul | 204.50 | 218.00 | 193.00 | 208.90 | 211.10 | 10.73 | 521.82 | 549,600 | 17.61 | 313,600 | 14.52 | 6.62 | 335 |
| 23 | 25-Jul | 185.75 | 193.00 | 184.10 | 188.65 | 187.81 | 1.56 | 471.23 | 130,400 | 4.18 | 81,600 | 3.78 | 1.53 | 87 |
| 24 | 24-Jul | 192.00 | 192.00 | 184.50 | 185.75 | 187.93 | -4.55 | 463.99 | 161,600 | 5.18 | 98,400 | 4.56 | 1.85 | 105 |
| 25 | 23-Jul | 190.70 | 196.00 | 185.15 | 194.60 | 190.11 | 3.35 | 486.10 | 90,400 | 2.90 | 59,200 | 2.74 | 1.13 | 63 |
| 26 | 22-Jul | 198.15 | 198.15 | 186.80 | 188.30 | 190.05 | -3.04 | 470.36 | 113,600 | 3.64 | 78,400 | 3.63 | 1.49 | 84 |
| 27 | 21-Jul | 197.90 | 203.90 | 192.00 | 194.20 | 196.06 | -2.71 | 485.10 | 135,200 | 4.33 | 65,600 | 3.04 | 1.29 | 70 |
| 28 | 18-Jul | 201.00 | 203.00 | 196.30 | 199.60 | 199.79 | -0.18 | 498.58 | 53,600 | 1.72 | 33,600 | 1.56 | 0.67 | 36 |
| 29 | 17-Jul | 196.30 | 203.85 | 194.10 | 199.95 | 198.31 | 0.55 | 499.46 | 56,000 | 1.79 | 34,400 | 1.59 | 0.68 | 37 |
| 30 | 16-Jul | 204.00 | 204.00 | 196.15 | 198.85 | 198.54 | -1.66 | 496.71 | 74,400 | 2.38 | 48,000 | 2.22 | 0.95 | 51 |
| 31 | 15-Jul | 205.00 | 207.70 | 200.50 | 202.20 | 202.46 | -0.98 | 505.08 | 65,600 | 2.10 | 39,200 | 1.81 | 0.79 | 42 |
| 32 | 14-Jul | 210.55 | 218.00 | 202.15 | 204.20 | 209.39 | -3.15 | 510.08 | 179,200 | 5.74 | 117,600 | 5.44 | 2.46 | 125 |
| 33 | 11-Jul | 202.00 | 214.65 | 195.00 | 210.85 | 204.46 | 5.16 | 526.69 | 256,800 | 8.23 | 132,000 | 6.11 | 2.70 | 141 |
| 34 | 10-Jul | 187.85 | 214.00 | 182.00 | 200.50 | 199.12 | 7.82 | 500.83 | 654,400 | 20.97 | 278,400 | 12.89 | 5.54 | 297 |
| 35 | 09-Jul | 173.00 | 200.00 | 172.10 | 185.95 | 184.97 | 8.08 | 464.49 | 432,800 | 13.87 | 252,000 | 11.67 | 4.66 | 269 |
| 36 | 08-Jul | 173.85 | 174.75 | 171.50 | 172.05 | 172.84 | 0.03 | 429.77 | 65,600 | 2.10 | 37,600 | 1.74 | 0.65 | 40 |
| 37 | 07-Jul | 177.00 | 177.00 | 170.30 | 172.00 | 173.04 | -3.32 | 429.00 | 108,800 | 3.49 | 77,600 | 3.59 | 1.34 | 83 |
| 38 | 04-Jul | 176.00 | 180.00 | 175.00 | 177.90 | 177.05 | 1.43 | 444.38 | 53,600 | 1.72 | 34,400 | 1.59 | 0.61 | 37 |
| 39 | 03-Jul | 180.05 | 180.05 | 173.65 | 175.40 | 175.87 | -2.53 | 438.14 | 95,200 | 3.05 | 51,200 | 2.37 | 0.90 | 55 |
| 40 | 02-Jul | 181.70 | 184.70 | 179.00 | 179.95 | 181.74 | -0.91 | 449.50 | 47,200 | 1.51 | 32,000 | 1.48 | 0.58 | 34 |
| 41 | 01-Jul | 184.80 | 185.00 | 179.00 | 181.60 | 181.82 | -2.68 | 453.62 | 101,600 | 3.26 | 69,600 | 3.22 | 1.27 | 74 |
| 42 | 30-Jun | 185.40 | 187.40 | 182.55 | 186.60 | 184.19 | 0.65 | 466.11 | 63,200 | 2.03 | 41,600 | 1.93 | 0.77 | 44 |
| 43 | 27-Jun | 189.00 | 189.00 | 183.20 | 185.40 | 186.17 | -1.15 | 463.11 | 80,000 | 2.56 | 47,200 | 2.19 | 0.88 | 50 |
| 44 | 26-Jun | 188.25 | 191.50 | 186.60 | 187.55 | 188.35 | -0.69 | 468.48 | 46,400 | 1.49 | 26,400 | 1.22 | 0.50 | 28 |
| 45 | 25-Jun | 192.00 | 193.90 | 186.15 | 188.85 | 189.55 | -1.69 | 471.73 | 64,800 | 2.08 | 44,800 | 2.07 | 0.85 | 48 |
| 46 | 24-Jun | 195.00 | 197.25 | 192.00 | 192.10 | 194.89 | 0.42 | 479.85 | 74,400 | 2.38 | 51,200 | 2.37 | 1.00 | 55 |
| 47 | 23-Jun | 186.50 | 194.40 | 183.50 | 191.30 | 189.29 | 2.68 | 477.85 | 139,200 | 4.46 | 93,600 | 4.33 | 1.77 | 100 |
| 48 | 20-Jun | 179.00 | 189.00 | 179.00 | 186.30 | 186.06 | 4.49 | 465.36 | 125,600 | 4.03 | 83,200 | 3.85 | 1.55 | 89 |
| 49 | 19-Jun | 189.05 | 190.00 | 177.10 | 178.30 | 182.04 | -5.54 | 445.38 | 161,600 | 5.18 | 96,000 | 4.44 | 1.75 | 102 |
| 50 | 18-Jun | 188.00 | 190.50 | 186.10 | 188.75 | 188.50 | 1.34 | 471.48 | 93,600 | 3.00 | 54,400 | 2.52 | 1.03 | 58 |
| 51 | 17-Jun | 189.00 | 197.00 | 184.00 | 186.25 | 190.50 | -0.37 | 465.24 | 261,600 | 8.38 | 167,200 | 7.74 | 3.19 | 178 |
| 52 | 16-Jun | 172.20 | 194.00 | 171.00 | 186.95 | 185.09 | 12.52 | 466.99 | 539,200 | 17.28 | 266,400 | 12.33 | 4.93 | 284 |
| 53 | 13-Jun | 165.05 | 171.40 | 163.20 | 166.15 | 166.80 | -2.72 | 415.03 | 82,400 | 2.64 | 54,400 | 2.52 | 0.91 | 58 |
| 54 | 12-Jun | 172.00 | 176.40 | 169.55 | 170.80 | 172.43 | -1.78 | 426.64 | 60,000 | 1.92 | 37,600 | 1.74 | 0.65 | 40 |
| 55 | 11-Jun | 175.00 | 176.00 | 172.55 | 173.90 | 173.96 | -0.60 | 434.39 | 68,000 | 2.18 | 47,200 | 2.19 | 0.82 | 50 |
| 56 | 10-Jun | 179.15 | 180.90 | 174.00 | 174.95 | 176.92 | -2.34 | 437.01 | 81,600 | 2.62 | 53,600 | 2.48 | 0.95 | 57 |
| 57 | 09-Jun | 175.85 | 181.00 | 175.80 | 179.15 | 178.03 | 5.26 | 447.50 | 221,600 | 7.10 | 142,400 | 6.59 | 2.54 | 152 |
| 58 | 06-Jun | 174.25 | 178.95 | 168.40 | 170.20 | 173.95 | -2.30 | 425.15 | 128,000 | 4.10 | 84,000 | 3.89 | 1.46 | 90 |
| 59 | 05-Jun | 175.00 | 178.00 | 172.00 | 174.20 | 175.87 | -1.44 | 435.14 | 92,000 | 2.95 | 62,400 | 2.89 | 1.10 | 67 |
| 60 | 04-Jun | 175.50 | 179.05 | 174.10 | 176.75 | 176.04 | 0.60 | 441.51 | 174,400 | 5.59 | 96,800 | 4.48 | 1.70 | 103 |
| 61 | 03-Jun | 176.50 | 184.90 | 174.10 | 175.70 | 177.49 | 0.57 | 438.88 | 139,200 | 4.46 | 96,800 | 4.48 | 1.72 | 103 |
| 62 | 02-Jun | 161.00 | 179.05 | 161.00 | 174.70 | 171.39 | 8.17 | 436.39 | 265,600 | 8.51 | 172,000 | 7.96 | 2.95 | 183 |
| 63 | 30-May | 165.00 | 168.95 | 159.50 | 161.50 | 164.02 | -2.59 | 403.41 | 126,400 | 4.05 | 95,200 | 4.41 | 1.56 | 102 |
| 64 | 29-May | 168.70 | 170.00 | 164.95 | 165.80 | 166.67 | -1.07 | 414.16 | 82,400 | 2.64 | 51,200 | 2.37 | 0.85 | 55 |
| 65 | 28-May | 162.90 | 174.00 | 160.50 | 167.60 | 166.78 | 2.89 | 418.65 | 140,000 | 4.49 | 103,200 | 4.78 | 1.72 | 110 |
| 66 | 27-May | 162.50 | 165.70 | 161.00 | 162.90 | 163.03 | -0.76 | 406.91 | 42,400 | 1.36 | 32,000 | 1.48 | 0.52 | 34 |
| 67 | 26-May | 160.05 | 167.50 | 160.05 | 164.15 | 163.49 | 3.56 | 410.03 | 91,200 | 2.92 | 48,800 | 2.26 | 0.80 | 52 |
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