| Macro-sector: Industrials | Band: 10 | High52 Price: 143.9 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: 72.11; Drift%: -2.79 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 56.99 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 10,874,207 | Low52 Date: 03-Mar-2025 | SHP: 52.44 / 0.0 / 0.0 / 47.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 104.0 / 56.99 | Month: 70.8 / 62.0 | Week: 76.5 / 71.5 | Day: 71.45 / 68.53 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 70.01 | 71.45 | 68.53 | 70.15 | 69.86 | -0.17 | 76.28 | 5,629 | 4.39 | 3,156 | 6.26 | 0.02 | 6 |
| 2 | 10-Jul | 72.40 | 72.40 | 70.01 | 70.27 | 70.97 | -0.69 | 76.41 | 7,580 | 5.92 | 4,316 | 8.56 | 0.03 | 8 |
| 3 | 09-Jul | 70.88 | 72.16 | 70.50 | 70.76 | 71.17 | -0.17 | 76.95 | 5,305 | 4.14 | 2,571 | 5.10 | 0.02 | 5 |
| 4 | 08-Jul | 71.86 | 73.81 | 70.37 | 70.88 | 71.91 | -1.46 | 77.08 | 15,489 | 12.09 | 6,137 | 12.18 | 0.04 | 12 |
| 5 | 07-Jul | 71.63 | 72.39 | 71.50 | 71.93 | 71.86 | -0.44 | 78.22 | 1,280 | 1.00 | 503 | 1.00 | 0.00 | 1 |
| 6 | 04-Jul | 72.01 | 73.83 | 72.01 | 72.25 | 72.77 | -0.92 | 78.57 | 4,058 | 3.17 | 2,560 | 5.08 | 0.02 | 5 |
| 7 | 03-Jul | 73.50 | 74.78 | 72.00 | 72.92 | 73.24 | -0.68 | 79.29 | 10,886 | 8.50 | 3,395 | 6.74 | 0.02 | 7 |
| 8 | 02-Jul | 75.00 | 76.50 | 72.55 | 73.42 | 74.49 | -2.28 | 79.84 | 32,099 | 25.06 | 3,678 | 7.30 | 0.03 | 7 |
| 9 | 01-Jul | 74.70 | 75.95 | 72.11 | 75.13 | 73.97 | 3.26 | 81.70 | 27,268 | 21.29 | 10,729 | 21.29 | 0.08 | 21 |
| 10 | 30-Jun | 74.60 | 74.60 | 71.50 | 72.76 | 72.89 | 1.25 | 79.12 | 14,014 | 10.94 | 3,350 | 6.65 | 0.02 | 6 |
| 11 | 27-Jun | 73.03 | 75.00 | 71.70 | 71.86 | 73.17 | 0.32 | 78.14 | 23,237 | 18.14 | 6,085 | 12.07 | 0.04 | 12 |
| 12 | 26-Jun | 73.00 | 74.34 | 71.50 | 71.63 | 72.72 | -0.47 | 77.89 | 13,606 | 10.62 | 4,472 | 8.87 | 0.03 | 9 |
| 13 | 25-Jun | 73.05 | 75.49 | 71.30 | 71.97 | 73.66 | -0.25 | 78.26 | 28,087 | 21.93 | 4,133 | 8.20 | 0.03 | 8 |
| 14 | 24-Jun | 74.84 | 76.50 | 71.26 | 72.15 | 73.55 | -0.57 | 78.46 | 47,836 | 37.34 | 7,228 | 14.34 | 0.05 | 14 |
| 15 | 23-Jun | 69.34 | 75.75 | 68.69 | 72.56 | 72.06 | 4.87 | 78.90 | 28,500 | 22.25 | 14,097 | 27.97 | 0.10 | 27 |
| 16 | 20-Jun | 74.00 | 74.00 | 68.16 | 69.19 | 69.90 | -3.45 | 75.24 | 18,274 | 14.27 | 9,762 | 19.37 | 0.07 | 19 |
| 17 | 19-Jun | 74.63 | 75.50 | 70.00 | 71.66 | 72.22 | -3.98 | 77.92 | 16,911 | 13.20 | 8,237 | 16.34 | 0.06 | 16 |
| 18 | 18-Jun | 78.50 | 79.97 | 73.31 | 74.63 | 78.24 | 2.65 | 81.15 | 154,365 | 120.50 | 47,676 | 94.60 | 0.37 | 92 |
| 19 | 17-Jun | 68.98 | 75.87 | 68.98 | 72.70 | 72.17 | 5.39 | 79.06 | 27,391 | 21.38 | 24,218 | 48.05 | 0.17 | 47 |
| 20 | 16-Jun | 69.17 | 71.50 | 68.10 | 68.98 | 70.52 | -0.85 | 75.01 | 17,497 | 13.66 | 13,203 | 26.20 | 0.09 | 26 |
| 21 | 13-Jun | 69.94 | 72.39 | 68.61 | 69.57 | 70.43 | -2.47 | 75.65 | 11,950 | 9.33 | 5,723 | 11.36 | 0.04 | 11 |
| 22 | 12-Jun | 73.51 | 74.78 | 70.40 | 71.33 | 72.34 | -3.23 | 77.57 | 10,151 | 7.92 | 3,228 | 6.40 | 0.02 | 6 |
| 23 | 11-Jun | 71.77 | 74.79 | 71.41 | 73.71 | 73.29 | 2.73 | 80.15 | 17,034 | 13.30 | 10,270 | 20.38 | 0.08 | 20 |
| 24 | 10-Jun | 71.99 | 75.00 | 70.35 | 71.75 | 72.75 | 2.85 | 78.02 | 27,601 | 21.55 | 15,179 | 30.12 | 0.11 | 29 |
| 25 | 09-Jun | 63.56 | 69.76 | 63.00 | 69.76 | 67.82 | 10.00 | 75.86 | 48,272 | 37.68 | 33,772 | 67.01 | 0.23 | 65 |
| 26 | 06-Jun | 65.92 | 65.92 | 63.00 | 63.42 | 64.02 | -2.49 | 68.96 | 22,290 | 17.40 | 10,176 | 20.19 | 0.07 | 20 |
| 27 | 05-Jun | 66.95 | 66.95 | 64.12 | 65.04 | 65.23 | -0.84 | 70.73 | 6,438 | 5.03 | 3,538 | 7.02 | 0.02 | 7 |
| 28 | 04-Jun | 63.49 | 66.80 | 63.45 | 65.59 | 64.76 | 3.52 | 71.32 | 69,565 | 54.31 | 35,660 | 70.75 | 0.23 | 69 |
| 29 | 03-Jun | 68.38 | 68.38 | 61.20 | 63.36 | 64.26 | -4.81 | 68.90 | 23,822 | 18.60 | 16,083 | 31.91 | 0.10 | 31 |
| 30 | 02-Jun | 69.38 | 69.38 | 66.10 | 66.56 | 66.96 | -0.79 | 72.38 | 7,308 | 5.70 | 5,003 | 9.93 | 0.03 | 10 |
| 31 | 30-May | 68.00 | 68.00 | 67.00 | 67.09 | 67.27 | -0.62 | 72.96 | 5,513 | 4.30 | 3,312 | 6.57 | 0.02 | 6 |
| 32 | 29-May | 70.40 | 70.40 | 66.33 | 67.51 | 67.59 | -4.12 | 73.41 | 35,445 | 27.67 | 24,136 | 47.89 | 0.16 | 47 |
| 33 | 28-May | 69.04 | 70.80 | 68.00 | 70.41 | 69.27 | 2.13 | 76.57 | 5,312 | 4.15 | 3,383 | 6.71 | 0.02 | 7 |
| 34 | 27-May | 68.93 | 70.79 | 68.00 | 68.94 | 69.02 | 0.97 | 74.97 | 7,232 | 5.65 | 4,566 | 9.06 | 0.03 | 9 |
| 35 | 26-May | 69.01 | 69.01 | 67.77 | 68.28 | 68.27 | 0.86 | 74.25 | 2,452 | 1.91 | 1,828 | 3.63 | 0.01 | 4 |
| 36 | 23-May | 68.43 | 68.45 | 67.00 | 67.70 | 67.69 | -1.10 | 73.62 | 3,064 | 2.39 | 1,745 | 3.46 | 0.01 | 3 |
| 37 | 22-May | 68.52 | 68.91 | 67.50 | 68.45 | 68.13 | -0.07 | 74.43 | 5,610 | 4.38 | 2,501 | 4.96 | 0.02 | 5 |
| 38 | 21-May | 68.36 | 69.98 | 67.25 | 68.50 | 68.96 | 0.76 | 74.49 | 5,596 | 4.37 | 3,089 | 6.13 | 0.02 | 6 |
| 39 | 20-May | 68.44 | 69.29 | 66.92 | 67.98 | 68.17 | -0.40 | 73.92 | 9,610 | 7.50 | 4,675 | 9.28 | 0.03 | 9 |
| 40 | 19-May | 69.43 | 69.99 | 67.40 | 68.25 | 68.61 | -1.76 | 74.22 | 24,660 | 19.25 | 7,798 | 15.47 | 0.05 | 15 |
| 41 | 16-May | 69.22 | 69.89 | 69.00 | 69.47 | 69.56 | 0.89 | 75.54 | 4,038 | 3.15 | 2,889 | 5.73 | 0.02 | 6 |
| 42 | 15-May | 70.20 | 70.20 | 66.65 | 68.86 | 68.43 | 1.38 | 74.88 | 15,135 | 11.81 | 9,590 | 19.03 | 0.07 | 19 |
| 43 | 14-May | 68.00 | 68.00 | 67.24 | 67.92 | 67.76 | 0.92 | 73.86 | 2,828 | 2.21 | 1,777 | 3.53 | 0.01 | 3 |
| 44 | 13-May | 68.80 | 68.81 | 66.35 | 67.30 | 68.07 | -1.28 | 73.18 | 6,721 | 5.25 | 4,295 | 8.52 | 0.03 | 8 |
| 45 | 12-May | 66.70 | 69.89 | 66.20 | 68.17 | 67.46 | 2.25 | 74.13 | 18,811 | 14.68 | 10,397 | 20.63 | 0.07 | 20 |
| 46 | 09-May | 62.00 | 69.59 | 62.00 | 66.67 | 65.51 | 1.62 | 72.50 | 9,825 | 7.67 | 6,173 | 12.25 | 0.04 | 12 |
| 47 | 08-May | 63.93 | 66.50 | 62.56 | 65.61 | 65.15 | 4.88 | 71.35 | 4,207 | 3.28 | 2,755 | 5.47 | 0.02 | 5 |
| 48 | 07-May | 65.00 | 65.34 | 62.10 | 62.56 | 63.07 | -2.68 | 68.03 | 14,352 | 11.20 | 8,375 | 16.62 | 0.05 | 16 |
| 49 | 06-May | 68.07 | 68.68 | 64.10 | 64.28 | 66.28 | -4.57 | 69.90 | 11,949 | 9.33 | 7,729 | 15.34 | 0.05 | 15 |
| 50 | 05-May | 68.62 | 68.63 | 64.62 | 67.36 | 66.57 | -1.84 | 73.25 | 8,019 | 6.26 | 4,099 | 8.13 | 0.03 | 8 |
| 51 | 02-May | 68.32 | 69.89 | 67.00 | 68.62 | 67.89 | 0.45 | 74.62 | 9,350 | 7.30 | 4,179 | 8.29 | 0.03 | 8 |
| 52 | 30-Apr | 69.70 | 69.70 | 68.20 | 68.31 | 68.69 | 0.07 | 74.28 | 2,042 | 1.59 | 1,334 | 2.65 | 0.01 | 3 |
| 53 | 29-Apr | 69.65 | 70.68 | 68.00 | 68.26 | 69.32 | -1.70 | 74.23 | 8,889 | 6.94 | 5,346 | 10.61 | 0.04 | 10 |
| 54 | 28-Apr | 70.65 | 71.28 | 68.93 | 69.44 | 69.72 | -0.74 | 75.51 | 8,639 | 6.74 | 4,486 | 8.90 | 0.03 | 9 |
| 55 | 25-Apr | 70.70 | 71.50 | 68.21 | 69.96 | 70.45 | -2.21 | 76.08 | 13,563 | 10.59 | 10,186 | 20.21 | 0.07 | 20 |
| 56 | 24-Apr | 75.05 | 75.40 | 71.25 | 71.54 | 72.39 | -3.34 | 77.79 | 19,127 | 14.93 | 15,697 | 31.14 | 0.11 | 30 |
| 57 | 23-Apr | 75.35 | 75.35 | 74.00 | 74.01 | 74.20 | -1.80 | 80.48 | 4,120 | 3.22 | 2,933 | 5.82 | 0.02 | 6 |
| 58 | 22-Apr | 75.75 | 75.75 | 73.04 | 75.37 | 75.08 | 1.95 | 81.96 | 7,002 | 5.47 | 3,836 | 7.61 | 0.03 | 7 |
| 59 | 21-Apr | 74.44 | 75.39 | 72.41 | 73.93 | 74.07 | -0.56 | 80.39 | 8,125 | 6.34 | 4,643 | 9.21 | 0.03 | 9 |
| 60 | 17-Apr | 75.99 | 75.99 | 73.01 | 74.35 | 74.11 | 2.10 | 80.85 | 6,971 | 5.44 | 2,242 | 4.45 | 0.02 | 4 |
| 61 | 16-Apr | 73.30 | 75.00 | 71.50 | 72.82 | 73.11 | -0.74 | 79.19 | 4,768 | 3.72 | 3,289 | 6.53 | 0.02 | 6 |
| 62 | 15-Apr | 72.00 | 75.23 | 72.00 | 73.36 | 73.47 | 0.88 | 79.77 | 7,041 | 5.50 | 4,022 | 7.98 | 0.03 | 8 |
| 63 | 11-Apr | 73.09 | 74.16 | 72.15 | 72.72 | 73.24 | -0.89 | 79.08 | 3,877 | 3.03 | 2,220 | 4.40 | 0.02 | 4 |
| 64 | 09-Apr | 71.59 | 74.79 | 69.63 | 73.37 | 72.37 | 2.12 | 79.78 | 18,478 | 14.42 | 5,119 | 10.16 | 0.04 | 10 |
| 65 | 08-Apr | 69.55 | 75.12 | 69.55 | 71.85 | 71.78 | 3.81 | 78.13 | 10,053 | 7.85 | 2,490 | 4.94 | 0.02 | 5 |
| 66 | 07-Apr | 69.90 | 71.92 | 65.35 | 69.21 | 68.21 | -3.77 | 75.26 | 63,270 | 49.39 | 9,758 | 19.36 | 0.07 | 19 |
| 67 | 04-Apr | 75.49 | 77.65 | 71.05 | 71.92 | 74.13 | -3.97 | 78.21 | 24,476 | 19.11 | 4,716 | 9.36 | 0.03 | 9 |
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