| Macro-sector: Industrials | Band: 5 | High52 Price: 181.33 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: 119.48; Drift%: 26.99 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 34.5 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 72,161,560 | Low52 Date: 28-Oct-2024 | SHP: 51.01 / 0.01 / 0.14 / 48.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 145.0 / 69.05 | Month: 116.52 / 94.0 | Week: 127.0 / 110.0 | Day: 164.05 / 163.64 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 164.05 | 164.05 | 163.64 | 163.64 | 163.76 | -5.00 | 1,180.85 | 191,758 | 14.10 | 0 | 0.00 | 0.00 | 54 |
| 2 | 26-Aug | 179.40 | 179.40 | 172.26 | 172.26 | 172.87 | -5.00 | 1,243.06 | 223,050 | 16.40 | 0 | 0.00 | 0.00 | 63 |
| 3 | 25-Aug | 181.33 | 181.33 | 176.80 | 181.33 | 181.01 | 5.00 | 1,308.51 | 689,856 | 50.73 | 317,210 | 317,210.00 | 5.74 | 90 |
| 4 | 22-Aug | 172.70 | 172.70 | 167.50 | 172.70 | 172.20 | 5.00 | 1,246.23 | 782,810 | 57.57 | 335,367 | 335,367.00 | 5.78 | 95 |
| 5 | 21-Aug | 164.48 | 164.48 | 161.00 | 164.48 | 164.06 | 10.00 | 1,186.91 | 850,463 | 62.54 | 432,274 | 432,274.00 | 7.09 | 123 |
| 6 | 20-Aug | 145.00 | 149.53 | 142.74 | 149.53 | 148.60 | 10.00 | 1,079.03 | 2,046,597 | 150.51 | 568,916 | 568,916.00 | 8.45 | 161 |
| 7 | 19-Aug | 126.40 | 135.94 | 125.00 | 135.94 | 134.28 | 9.99 | 980.96 | 2,173,547 | 159.84 | 871,509 | 871,509.00 | 11.70 | 247 |
| 8 | 18-Aug | 109.33 | 123.59 | 109.33 | 123.59 | 120.47 | 9.99 | 891.84 | 783,410 | 57.61 | 287,374 | 287,374.00 | 3.46 | 82 |
| 9 | 14-Aug | 122.49 | 122.50 | 110.00 | 112.36 | 116.04 | -6.49 | 810.81 | 267,197 | 19.65 | 176,469 | 176,469.00 | 2.05 | 50 |
| 10 | 13-Aug | 120.00 | 123.00 | 117.94 | 120.16 | 120.07 | -0.89 | 867.09 | 130,705 | 9.61 | 69,588 | 69,588.00 | 0.84 | 20 |
| 11 | 12-Aug | 127.00 | 127.00 | 119.80 | 121.24 | 122.34 | -2.98 | 874.89 | 176,173 | 12.96 | 108,170 | 108,170.00 | 1.32 | 31 |
| 12 | 11-Aug | 124.41 | 127.00 | 116.40 | 124.96 | 121.20 | -0.83 | 901.73 | 427,998 | 31.48 | 218,873 | 218,873.00 | 2.65 | 62 |
| 13 | 08-Aug | 129.00 | 135.00 | 123.20 | 126.00 | 128.53 | 2.22 | 909.00 | 1,065,848 | 78.38 | 487,944 | 487,944.00 | 6.27 | 138 |
| 14 | 07-Aug | 123.26 | 123.26 | 119.48 | 123.26 | 123.03 | 9.99 | 889.46 | 362,767 | 26.68 | 236,354 | 236,354.00 | 2.91 | 67 |
| 15 | 06-Aug | 112.06 | 112.06 | 107.96 | 112.06 | 111.91 | 4.99 | 808.64 | 829,741 | 61.02 | 412,109 | 412,109.00 | 4.61 | 117 |
| 16 | 05-Aug | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | 5.00 | 770.18 | 13,597 | 1.00 | 13,597 | 13,597.00 | 0.15 | 4 |
| 17 | 04-Aug | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 5.00 | 733.52 | 16,703 | 1.23 | 16,703 | 16,703.00 | 0.17 | 5 |
| 18 | 01-Aug | 98.20 | 99.79 | 96.15 | 96.81 | 97.41 | -1.89 | 698.60 | 41,738 | 3.07 | 0 | 0.00 | 0.00 | 12 |
| 19 | 31-Jul | 98.00 | 99.99 | 96.04 | 98.67 | 98.68 | 0.01 | 712.02 | 32,201 | 2.37 | 0 | 0.00 | 0.00 | 9 |
| 20 | 30-Jul | 99.70 | 100.80 | 98.60 | 98.66 | 99.60 | -2.31 | 711.95 | 26,809 | 1.97 | 0 | 0.00 | 0.00 | 8 |
| 21 | 29-Jul | 97.00 | 102.00 | 94.00 | 100.99 | 97.72 | 3.36 | 728.76 | 90,958 | 6.69 | 0 | 0.00 | 0.00 | 26 |
| 22 | 28-Jul | 99.30 | 100.00 | 97.35 | 97.71 | 98.21 | -1.60 | 705.09 | 29,099 | 2.14 | 0 | 0.00 | 0.00 | 8 |
| 23 | 25-Jul | 99.01 | 100.00 | 97.10 | 99.30 | 99.07 | 0.13 | 716.56 | 60,577 | 4.45 | 0 | 0.00 | 0.00 | 17 |
| 24 | 24-Jul | 101.00 | 101.85 | 98.50 | 99.17 | 99.72 | -2.29 | 715.63 | 40,182 | 2.95 | 0 | 0.00 | 0.00 | 11 |
| 25 | 23-Jul | 102.00 | 104.90 | 100.00 | 101.49 | 102.88 | 1.58 | 732.37 | 102,248 | 7.52 | 0 | 0.00 | 0.00 | 29 |
| 26 | 22-Jul | 100.12 | 101.99 | 99.00 | 99.91 | 99.97 | -1.23 | 720.97 | 69,248 | 5.09 | 0 | 0.00 | 0.00 | 20 |
| 27 | 21-Jul | 100.30 | 102.00 | 100.00 | 101.15 | 100.76 | -0.72 | 729.91 | 45,685 | 3.36 | 0 | 0.00 | 0.00 | 13 |
| 28 | 18-Jul | 101.10 | 102.99 | 100.11 | 101.88 | 101.57 | -0.15 | 735.18 | 52,387 | 3.85 | 0 | 0.00 | 0.00 | 15 |
| 29 | 17-Jul | 103.22 | 103.22 | 99.50 | 102.03 | 101.29 | 1.73 | 736.26 | 46,249 | 3.40 | 0 | 0.00 | 0.00 | 13 |
| 30 | 16-Jul | 101.40 | 104.30 | 99.50 | 100.29 | 100.69 | -0.72 | 723.71 | 75,543 | 5.56 | 0 | 0.00 | 0.00 | 21 |
| 31 | 15-Jul | 99.75 | 101.50 | 98.60 | 101.02 | 100.37 | 1.24 | 728.98 | 52,194 | 3.84 | 0 | 0.00 | 0.00 | 15 |
| 32 | 14-Jul | 103.19 | 103.23 | 98.05 | 99.78 | 100.19 | -2.00 | 720.03 | 104,752 | 7.70 | 0 | 0.00 | 0.00 | 30 |
| 33 | 11-Jul | 102.75 | 105.00 | 100.00 | 101.82 | 102.45 | -0.93 | 734.75 | 95,109 | 6.99 | 0 | 0.00 | 0.00 | 27 |
| 34 | 10-Jul | 103.86 | 106.64 | 102.50 | 102.78 | 103.60 | -1.04 | 741.68 | 39,988 | 2.94 | 0 | 0.00 | 0.00 | 11 |
| 35 | 09-Jul | 105.00 | 106.40 | 103.00 | 103.86 | 105.11 | -1.50 | 749.47 | 95,560 | 7.03 | 0 | 0.00 | 0.00 | 27 |
| 36 | 08-Jul | 107.89 | 107.89 | 102.50 | 105.44 | 104.65 | -2.27 | 760.87 | 64,636 | 4.75 | 0 | 0.00 | 0.00 | 18 |
| 37 | 07-Jul | 112.40 | 112.40 | 107.84 | 107.89 | 108.96 | -4.96 | 778.55 | 143,235 | 10.53 | 0 | 0.00 | 0.00 | 41 |
| 38 | 04-Jul | 116.52 | 116.52 | 109.20 | 113.52 | 114.86 | 2.29 | 819.18 | 359,474 | 26.44 | 0 | 0.00 | 0.00 | 102 |
| 39 | 03-Jul | 109.80 | 110.98 | 108.34 | 110.98 | 110.33 | 5.00 | 800.85 | 49,199 | 3.62 | 0 | 0.00 | 0.00 | 14 |
| 40 | 02-Jul | 100.67 | 105.70 | 100.00 | 105.70 | 103.20 | 5.00 | 762.75 | 133,422 | 9.81 | 0 | 0.00 | 0.00 | 38 |
| 41 | 01-Jul | 100.68 | 102.55 | 100.00 | 100.67 | 101.00 | 0.00 | 726.45 | 33,956 | 2.50 | 0 | 0.00 | 0.00 | 10 |
| 42 | 30-Jun | 100.00 | 105.57 | 100.00 | 100.67 | 101.48 | -0.89 | 726.45 | 97,695 | 7.18 | 0 | 0.00 | 0.00 | 28 |
| 43 | 27-Jun | 100.00 | 102.80 | 100.00 | 101.57 | 101.38 | 0.82 | 732.94 | 65,385 | 4.81 | 0 | 0.00 | 0.00 | 19 |
| 44 | 26-Jun | 102.98 | 102.98 | 99.80 | 100.74 | 100.84 | -0.89 | 726.96 | 80,159 | 5.89 | 0 | 0.00 | 0.00 | 23 |
| 45 | 25-Jun | 102.50 | 103.99 | 101.00 | 101.64 | 102.75 | -0.70 | 733.45 | 89,364 | 6.57 | 0 | 0.00 | 0.00 | 25 |
| 46 | 24-Jun | 103.66 | 105.19 | 101.99 | 102.36 | 104.24 | -0.19 | 738.65 | 84,063 | 6.18 | 0 | 0.00 | 0.00 | 24 |
| 47 | 23-Jun | 97.02 | 103.75 | 96.75 | 102.55 | 99.64 | 2.78 | 740.02 | 100,743 | 7.41 | 0 | 0.00 | 0.00 | 29 |
| 48 | 20-Jun | 99.59 | 101.99 | 97.55 | 99.78 | 99.34 | 1.89 | 720.03 | 82,038 | 6.03 | 0 | 0.00 | 0.00 | 23 |
| 49 | 19-Jun | 100.00 | 102.00 | 97.17 | 97.93 | 99.05 | -3.71 | 706.68 | 76,302 | 5.61 | 0 | 0.00 | 0.00 | 22 |
| 50 | 18-Jun | 101.57 | 102.90 | 99.01 | 101.70 | 101.69 | 0.13 | 733.88 | 71,777 | 5.28 | 0 | 0.00 | 0.00 | 20 |
| 51 | 17-Jun | 99.50 | 104.79 | 97.61 | 101.57 | 100.46 | 1.20 | 732.94 | 119,740 | 8.81 | 0 | 0.00 | 0.00 | 34 |
| 52 | 16-Jun | 105.31 | 109.94 | 100.04 | 100.37 | 101.54 | -4.69 | 724.29 | 301,241 | 22.15 | 0 | 0.00 | 0.00 | 85 |
| 53 | 13-Jun | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | -2.00 | 759.93 | 45,813 | 3.37 | 0 | 0.00 | 0.00 | 13 |
| 54 | 12-Jun | 109.50 | 109.50 | 107.46 | 107.46 | 107.77 | -2.01 | 775.45 | 26,518 | 1.95 | 0 | 0.00 | 0.00 | 8 |
| 55 | 11-Jun | 110.50 | 110.50 | 109.66 | 109.66 | 110.22 | -2.00 | 791.32 | 64,194 | 4.72 | 0 | 0.00 | 0.00 | 18 |
| 56 | 10-Jun | 112.84 | 112.84 | 111.61 | 111.90 | 112.17 | -0.83 | 807.49 | 41,310 | 3.04 | 0 | 0.00 | 0.00 | 12 |
| 57 | 09-Jun | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | -2.01 | 814.27 | 96,448 | 7.09 | 0 | 0.00 | 0.00 | 27 |
| 58 | 06-Jun | 116.50 | 116.50 | 115.15 | 115.15 | 115.54 | -2.00 | 830.94 | 83,137 | 6.11 | 0 | 0.00 | 0.00 | 24 |
| 59 | 05-Jun | 117.78 | 117.78 | 117.50 | 117.50 | 117.72 | 1.75 | 847.90 | 86,112 | 6.33 | 0 | 0.00 | 0.00 | 24 |
| 60 | 04-Jun | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | 2.00 | 833.32 | 21,437 | 1.58 | 0 | 0.00 | 0.00 | 6 |
| 61 | 03-Jun | 113.00 | 113.22 | 113.00 | 113.22 | 113.10 | 2.00 | 817.01 | 62,287 | 4.58 | 0 | 0.00 | 0.00 | 18 |
| 62 | 02-Jun | 112.05 | 112.05 | 111.00 | 111.00 | 111.58 | -0.94 | 800.00 | 63,338 | 4.66 | 0 | 0.00 | 0.00 | 18 |
| 63 | 30-May | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -2.00 | 808.57 | 75,811 | 5.58 | 0 | 0.00 | 0.00 | 22 |
| 64 | 29-May | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | -2.01 | 825.10 | 69,494 | 5.11 | 0 | 0.00 | 0.00 | 20 |
| 65 | 28-May | 120.90 | 120.90 | 116.68 | 116.68 | 117.87 | -2.01 | 841.98 | 102,167 | 7.51 | 0 | 0.00 | 0.00 | 29 |
| 66 | 27-May | 121.90 | 121.90 | 119.05 | 119.07 | 119.84 | -1.92 | 859.23 | 95,670 | 7.04 | 0 | 0.00 | 0.00 | 27 |
| 67 | 26-May | 122.00 | 122.00 | 121.40 | 121.40 | 121.70 | 1.34 | 876.04 | 127,804 | 9.40 | 0 | 0.00 | 0.00 | 36 |
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