| Macro-sector: Industrials | Band: 5 | High52 Price: 237.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 800 | High52 Date: | Bumper: 172.1; Drift%: 18.38 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 63.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 24,979,200 | Low52 Date: | 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: 184.0 / 142.5 | Week: 187.4 / 173.65 | Day: 214.65 / 195.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 202.00 | 214.65 | 195.00 | 210.85 | 204.46 | 5.16 | 526.69 | 256,800 | 16.89 | 132,000 | 8.68 | 2.70 | 141 |
| 2 | 10-Jul | 187.85 | 214.00 | 182.00 | 200.50 | 199.12 | 7.82 | 500.83 | 654,400 | 43.05 | 278,400 | 18.31 | 5.54 | 297 |
| 3 | 09-Jul | 173.00 | 200.00 | 172.10 | 185.95 | 184.97 | 8.08 | 464.49 | 432,800 | 28.47 | 252,000 | 16.58 | 4.66 | 269 |
| 4 | 08-Jul | 173.85 | 174.75 | 171.50 | 172.05 | 172.84 | 0.03 | 429.77 | 65,600 | 4.32 | 37,600 | 2.47 | 0.65 | 40 |
| 5 | 07-Jul | 177.00 | 177.00 | 170.30 | 172.00 | 173.04 | -3.32 | 429.00 | 108,800 | 7.16 | 77,600 | 5.10 | 1.34 | 83 |
| 6 | 04-Jul | 176.00 | 180.00 | 175.00 | 177.90 | 177.05 | 1.43 | 444.38 | 53,600 | 3.53 | 34,400 | 2.26 | 0.61 | 37 |
| 7 | 03-Jul | 180.05 | 180.05 | 173.65 | 175.40 | 175.87 | -2.53 | 438.14 | 95,200 | 6.26 | 51,200 | 3.37 | 0.90 | 55 |
| 8 | 02-Jul | 181.70 | 184.70 | 179.00 | 179.95 | 181.74 | -0.91 | 449.50 | 47,200 | 3.11 | 32,000 | 2.11 | 0.58 | 34 |
| 9 | 01-Jul | 184.80 | 185.00 | 179.00 | 181.60 | 181.82 | -2.68 | 453.62 | 101,600 | 6.68 | 69,600 | 4.58 | 1.27 | 74 |
| 10 | 30-Jun | 185.40 | 187.40 | 182.55 | 186.60 | 184.19 | 0.65 | 466.11 | 63,200 | 4.16 | 41,600 | 2.74 | 0.77 | 44 |
| 11 | 27-Jun | 189.00 | 189.00 | 183.20 | 185.40 | 186.17 | -1.15 | 463.11 | 80,000 | 5.26 | 47,200 | 3.11 | 0.88 | 50 |
| 12 | 26-Jun | 188.25 | 191.50 | 186.60 | 187.55 | 188.35 | -0.69 | 468.48 | 46,400 | 3.05 | 26,400 | 1.74 | 0.50 | 28 |
| 13 | 25-Jun | 192.00 | 193.90 | 186.15 | 188.85 | 189.55 | -1.69 | 471.73 | 64,800 | 4.26 | 44,800 | 2.95 | 0.85 | 48 |
| 14 | 24-Jun | 195.00 | 197.25 | 192.00 | 192.10 | 194.89 | 0.42 | 479.85 | 74,400 | 4.89 | 51,200 | 3.37 | 1.00 | 55 |
| 15 | 23-Jun | 186.50 | 194.40 | 183.50 | 191.30 | 189.29 | 2.68 | 477.85 | 139,200 | 9.16 | 93,600 | 6.16 | 1.77 | 100 |
| 16 | 20-Jun | 179.00 | 189.00 | 179.00 | 186.30 | 186.06 | 4.49 | 465.36 | 125,600 | 8.26 | 83,200 | 5.47 | 1.55 | 89 |
| 17 | 19-Jun | 189.05 | 190.00 | 177.10 | 178.30 | 182.04 | -5.54 | 445.38 | 161,600 | 10.63 | 96,000 | 6.32 | 1.75 | 102 |
| 18 | 18-Jun | 188.00 | 190.50 | 186.10 | 188.75 | 188.50 | 1.34 | 471.48 | 93,600 | 6.16 | 54,400 | 3.58 | 1.03 | 58 |
| 19 | 17-Jun | 189.00 | 197.00 | 184.00 | 186.25 | 190.50 | -0.37 | 465.24 | 261,600 | 17.21 | 167,200 | 11.00 | 3.19 | 178 |
| 20 | 16-Jun | 172.20 | 194.00 | 171.00 | 186.95 | 185.09 | 12.52 | 466.99 | 539,200 | 35.47 | 266,400 | 17.53 | 4.93 | 284 |
| 21 | 13-Jun | 165.05 | 171.40 | 163.20 | 166.15 | 166.80 | -2.72 | 415.03 | 82,400 | 5.42 | 54,400 | 3.58 | 0.91 | 58 |
| 22 | 12-Jun | 172.00 | 176.40 | 169.55 | 170.80 | 172.43 | -1.78 | 426.64 | 60,000 | 3.95 | 37,600 | 2.47 | 0.65 | 40 |
| 23 | 11-Jun | 175.00 | 176.00 | 172.55 | 173.90 | 173.96 | -0.60 | 434.39 | 68,000 | 4.47 | 47,200 | 3.11 | 0.82 | 50 |
| 24 | 10-Jun | 179.15 | 180.90 | 174.00 | 174.95 | 176.92 | -2.34 | 437.01 | 81,600 | 5.37 | 53,600 | 3.53 | 0.95 | 57 |
| 25 | 09-Jun | 175.85 | 181.00 | 175.80 | 179.15 | 178.03 | 5.26 | 447.50 | 221,600 | 14.58 | 142,400 | 9.37 | 2.54 | 152 |
| 26 | 06-Jun | 174.25 | 178.95 | 168.40 | 170.20 | 173.95 | -2.30 | 425.15 | 128,000 | 8.42 | 84,000 | 5.53 | 1.46 | 90 |
| 27 | 05-Jun | 175.00 | 178.00 | 172.00 | 174.20 | 175.87 | -1.44 | 435.14 | 92,000 | 6.05 | 62,400 | 4.10 | 1.10 | 67 |
| 28 | 04-Jun | 175.50 | 179.05 | 174.10 | 176.75 | 176.04 | 0.60 | 441.51 | 174,400 | 11.47 | 96,800 | 6.37 | 1.70 | 103 |
| 29 | 03-Jun | 176.50 | 184.90 | 174.10 | 175.70 | 177.49 | 0.57 | 438.88 | 139,200 | 9.16 | 96,800 | 6.37 | 1.72 | 103 |
| 30 | 02-Jun | 161.00 | 179.05 | 161.00 | 174.70 | 171.39 | 8.17 | 436.39 | 265,600 | 17.47 | 172,000 | 11.32 | 2.95 | 183 |
| 31 | 30-May | 165.00 | 168.95 | 159.50 | 161.50 | 164.02 | -2.59 | 403.41 | 126,400 | 8.32 | 95,200 | 6.26 | 1.56 | 102 |
| 32 | 29-May | 168.70 | 170.00 | 164.95 | 165.80 | 166.67 | -1.07 | 414.16 | 82,400 | 5.42 | 51,200 | 3.37 | 0.85 | 55 |
| 33 | 28-May | 162.90 | 174.00 | 160.50 | 167.60 | 166.78 | 2.89 | 418.65 | 140,000 | 9.21 | 103,200 | 6.79 | 1.72 | 110 |
| 34 | 27-May | 162.50 | 165.70 | 161.00 | 162.90 | 163.03 | -0.76 | 406.91 | 42,400 | 2.79 | 32,000 | 2.11 | 0.52 | 34 |
| 35 | 26-May | 160.05 | 167.50 | 160.05 | 164.15 | 163.49 | 3.56 | 410.03 | 91,200 | 6.00 | 48,800 | 3.21 | 0.80 | 52 |
| 36 | 23-May | 163.20 | 164.65 | 157.00 | 158.50 | 160.11 | -2.88 | 395.92 | 92,000 | 6.05 | 61,600 | 4.05 | 0.99 | 66 |
| 37 | 22-May | 163.60 | 164.00 | 161.00 | 163.20 | 162.89 | -0.24 | 407.66 | 84,800 | 5.58 | 60,800 | 4.00 | 0.99 | 65 |
| 38 | 21-May | 162.00 | 165.95 | 162.00 | 163.60 | 163.63 | 0.12 | 408.66 | 73,600 | 4.84 | 46,400 | 3.05 | 0.76 | 49 |
| 39 | 20-May | 174.60 | 174.60 | 162.15 | 163.40 | 165.48 | -3.57 | 408.16 | 119,200 | 7.84 | 76,000 | 5.00 | 1.26 | 81 |
| 40 | 19-May | 163.50 | 173.90 | 160.00 | 169.45 | 168.07 | 4.83 | 423.27 | 173,600 | 11.42 | 108,000 | 7.10 | 1.82 | 115 |
| 41 | 16-May | 162.00 | 164.55 | 158.50 | 161.65 | 161.27 | -1.82 | 403.79 | 194,400 | 12.79 | 112,800 | 7.42 | 1.82 | 120 |
| 42 | 15-May | 162.00 | 170.00 | 159.10 | 164.65 | 164.40 | 1.86 | 411.28 | 95,200 | 6.26 | 56,800 | 3.74 | 0.93 | 61 |
| 43 | 14-May | 161.00 | 164.00 | 159.30 | 161.65 | 161.39 | 0.87 | 403.79 | 88,800 | 5.84 | 52,800 | 3.47 | 0.85 | 56 |
| 44 | 13-May | 163.50 | 163.50 | 156.00 | 160.25 | 159.84 | -2.32 | 400.29 | 120,000 | 7.89 | 68,000 | 4.47 | 1.09 | 73 |
| 45 | 12-May | 156.90 | 165.85 | 156.25 | 164.05 | 161.53 | 11.90 | 409.78 | 208,800 | 13.74 | 128,800 | 8.47 | 2.08 | 138 |
| 46 | 09-May | 149.95 | 150.00 | 142.50 | 146.60 | 146.28 | -4.62 | 366.20 | 188,800 | 12.42 | 115,200 | 7.58 | 1.69 | 123 |
| 47 | 08-May | 154.05 | 157.05 | 150.30 | 153.70 | 154.50 | -0.45 | 383.93 | 124,800 | 8.21 | 67,200 | 4.42 | 1.04 | 72 |
| 48 | 07-May | 150.00 | 160.95 | 148.55 | 154.40 | 155.90 | 1.35 | 385.68 | 145,600 | 9.58 | 87,200 | 5.74 | 1.36 | 93 |
| 49 | 06-May | 165.00 | 169.00 | 151.05 | 152.35 | 159.15 | -7.69 | 380.56 | 346,400 | 22.79 | 190,400 | 12.53 | 3.03 | 203 |
| 50 | 05-May | 174.75 | 176.95 | 160.00 | 165.05 | 169.16 | -4.71 | 412.28 | 220,800 | 14.53 | 139,200 | 9.16 | 2.35 | 149 |
| 51 | 02-May | 179.00 | 184.00 | 168.00 | 173.20 | 178.49 | -0.06 | 432.64 | 386,400 | 25.42 | 184,000 | 12.10 | 3.28 | 197 |
| 52 | 30-Apr | 184.85 | 188.45 | 170.00 | 173.30 | 179.44 | -3.94 | 432.89 | 308,800 | 20.31 | 192,000 | 12.63 | 3.45 | 205 |
| 53 | 29-Apr | 189.55 | 197.90 | 175.00 | 180.40 | 187.75 | -0.66 | 450.62 | 1,345,600 | 88.52 | 569,600 | 37.47 | 10.69 | 608 |
| 54 | 28-Apr | 175.00 | 185.00 | 173.10 | 181.60 | 179.29 | 7.77 | 453.62 | 463,200 | 30.47 | 272,000 | 17.89 | 4.88 | 291 |
| 55 | 25-Apr | 174.95 | 177.40 | 158.20 | 168.50 | 167.58 | -1.17 | 420.90 | 554,400 | 36.47 | 308,800 | 20.31 | 5.17 | 330 |
| 56 | 24-Apr | 171.20 | 178.50 | 166.10 | 170.50 | 170.07 | 0.24 | 425.90 | 260,000 | 17.10 | 188,000 | 12.37 | 3.20 | 201 |
| 57 | 23-Apr | 162.00 | 173.95 | 162.00 | 170.10 | 167.43 | 11.87 | 424.90 | 580,000 | 38.16 | 290,400 | 19.10 | 4.86 | 310 |
| 58 | 22-Apr | 158.95 | 159.00 | 149.95 | 152.05 | 153.64 | -1.90 | 379.81 | 160,000 | 10.53 | 110,400 | 7.26 | 1.70 | 118 |
| 59 | 21-Apr | 155.00 | 164.00 | 150.00 | 155.00 | 157.44 | 12.20 | 387.00 | 316,800 | 20.84 | 230,400 | 15.16 | 3.63 | 246 |
| 60 | 17-Apr | 133.00 | 139.80 | 132.00 | 138.15 | 138.30 | 3.76 | 345.09 | 97,600 | 6.42 | 92,000 | 6.05 | 1.27 | 98 |
| 61 | 16-Apr | 134.55 | 135.95 | 130.70 | 133.15 | 133.79 | -1.73 | 332.60 | 80,800 | 5.32 | 80,000 | 5.26 | 1.07 | 85 |
| 62 | 15-Apr | 135.95 | 137.15 | 132.20 | 135.50 | 134.94 | 3.59 | 338.47 | 100,000 | 6.58 | 94,400 | 6.21 | 1.27 | 101 |
| 63 | 11-Apr | 129.45 | 130.80 | 128.45 | 130.80 | 130.47 | 4.98 | 326.73 | 188,800 | 12.42 | 182,400 | 12.00 | 2.38 | 195 |
| 64 | 09-Apr | 127.40 | 127.40 | 124.00 | 124.60 | 125.10 | -4.15 | 311.24 | 92,000 | 6.05 | 88,000 | 5.79 | 1.10 | 94 |
| 65 | 08-Apr | 130.20 | 132.90 | 123.35 | 130.00 | 128.12 | 0.12 | 324.00 | 126,400 | 8.32 | 109,600 | 7.21 | 1.40 | 117 |
| 66 | 07-Apr | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -4.98 | 324.35 | 15,200 | 1.00 | 15,200 | 1.00 | 0.20 | 16 |
| 67 | 04-Apr | 143.00 | 143.85 | 136.65 | 136.65 | 138.50 | -5.01 | 341.34 | 154,400 | 10.16 | 144,000 | 9.47 | 1.99 | 154 |
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