| Macro-sector: Industrials | Band: 20 | High52 Price: 120.66 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 1; VWAP21: | Low52 Price: 45.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 225,440,000 | Low52 Date: 07-Apr-2025 | SHP: 61.67 / 0.72 / 0.92 / 36.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 84.69 / 45.2 | Month: 76.64 / 60.1 | Week: 73.45 / 65.01 | Day: 69.05 / 67.23 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 67.30 | 69.05 | 67.23 | 67.54 | 68.10 | 0.46 | 1,522.62 | 373,886 | 3.43 | 206,722 | 3.86 | 1.41 | 25 |
| 2 | 10-Jul | 68.04 | 69.70 | 66.56 | 67.23 | 67.92 | -0.75 | 1,515.63 | 440,477 | 4.04 | 185,330 | 3.46 | 1.26 | 22 |
| 3 | 09-Jul | 68.36 | 68.80 | 67.38 | 67.74 | 68.16 | -0.91 | 1,527.13 | 204,693 | 1.88 | 123,074 | 2.30 | 0.84 | 15 |
| 4 | 08-Jul | 68.34 | 68.73 | 67.61 | 68.36 | 68.17 | 0.40 | 1,541.11 | 201,816 | 1.85 | 100,165 | 1.87 | 0.68 | 12 |
| 5 | 07-Jul | 69.82 | 71.03 | 67.55 | 68.09 | 68.65 | -2.48 | 1,535.02 | 297,261 | 2.72 | 145,494 | 2.72 | 1.00 | 18 |
| 6 | 04-Jul | 70.10 | 72.40 | 69.50 | 69.82 | 70.97 | -1.17 | 1,574.02 | 770,334 | 7.06 | 434,922 | 8.13 | 3.09 | 53 |
| 7 | 03-Jul | 66.10 | 73.45 | 65.88 | 70.65 | 70.28 | 6.88 | 1,592.73 | 2,285,255 | 20.93 | 1,030,322 | 19.25 | 7.24 | 125 |
| 8 | 02-Jul | 65.60 | 66.26 | 65.01 | 66.10 | 65.66 | 1.12 | 1,490.16 | 245,731 | 2.25 | 152,528 | 2.85 | 1.00 | 18 |
| 9 | 01-Jul | 66.90 | 66.99 | 65.10 | 65.37 | 65.90 | -1.37 | 1,473.70 | 309,870 | 2.84 | 198,788 | 3.71 | 1.31 | 24 |
| 10 | 30-Jun | 66.79 | 67.30 | 66.07 | 66.28 | 66.62 | -0.20 | 1,494.22 | 155,756 | 1.43 | 82,708 | 1.55 | 0.55 | 10 |
| 11 | 27-Jun | 66.90 | 67.49 | 66.06 | 66.41 | 66.55 | 0.39 | 1,497.15 | 273,512 | 2.51 | 139,419 | 2.61 | 0.93 | 17 |
| 12 | 26-Jun | 65.99 | 68.10 | 65.73 | 66.15 | 66.73 | 0.65 | 1,491.29 | 359,481 | 3.29 | 203,415 | 3.80 | 1.36 | 25 |
| 13 | 25-Jun | 65.40 | 67.39 | 65.01 | 65.72 | 65.96 | 0.67 | 1,481.59 | 289,611 | 2.65 | 171,536 | 3.21 | 1.13 | 21 |
| 14 | 24-Jun | 65.95 | 66.85 | 64.11 | 65.28 | 65.35 | 1.57 | 1,471.67 | 440,946 | 4.04 | 210,224 | 3.93 | 1.37 | 25 |
| 15 | 23-Jun | 64.70 | 65.89 | 64.00 | 64.27 | 64.72 | -0.85 | 1,448.90 | 213,522 | 1.96 | 133,240 | 2.49 | 0.86 | 16 |
| 16 | 20-Jun | 64.79 | 66.54 | 64.01 | 64.82 | 65.27 | 0.37 | 1,461.30 | 308,550 | 2.83 | 164,815 | 3.08 | 1.08 | 20 |
| 17 | 19-Jun | 66.90 | 67.51 | 63.26 | 64.58 | 65.42 | -3.32 | 1,455.89 | 317,404 | 2.91 | 155,405 | 2.90 | 1.02 | 19 |
| 18 | 18-Jun | 67.50 | 68.59 | 65.70 | 66.80 | 67.18 | -0.60 | 1,505.94 | 401,903 | 3.68 | 198,336 | 3.71 | 1.33 | 24 |
| 19 | 17-Jun | 69.16 | 69.84 | 66.86 | 67.20 | 68.41 | -3.11 | 1,514.96 | 254,721 | 2.33 | 138,188 | 2.58 | 0.95 | 17 |
| 20 | 16-Jun | 68.50 | 69.77 | 67.71 | 69.36 | 68.90 | 0.67 | 1,563.65 | 193,406 | 1.77 | 75,394 | 1.41 | 0.52 | 9 |
| 21 | 13-Jun | 69.70 | 71.20 | 68.30 | 68.90 | 69.59 | -1.70 | 1,553.28 | 298,363 | 2.73 | 151,762 | 2.84 | 1.06 | 18 |
| 22 | 12-Jun | 71.74 | 72.50 | 69.80 | 70.09 | 70.99 | -1.71 | 1,580.11 | 746,766 | 6.84 | 430,318 | 8.04 | 3.05 | 52 |
| 23 | 11-Jun | 67.49 | 72.80 | 67.21 | 71.31 | 71.20 | 6.21 | 1,607.61 | 1,664,668 | 15.25 | 1,012,359 | 18.92 | 7.21 | 122 |
| 24 | 10-Jun | 68.40 | 68.52 | 66.84 | 67.14 | 67.47 | -0.61 | 1,513.60 | 281,994 | 2.58 | 159,125 | 2.97 | 1.07 | 19 |
| 25 | 09-Jun | 70.95 | 70.95 | 66.28 | 67.55 | 68.32 | -3.20 | 1,522.85 | 592,057 | 5.42 | 383,847 | 7.17 | 2.62 | 46 |
| 26 | 06-Jun | 67.10 | 70.90 | 66.74 | 69.78 | 68.53 | 3.99 | 1,573.12 | 616,940 | 5.65 | 359,380 | 6.72 | 2.46 | 43 |
| 27 | 05-Jun | 67.67 | 68.21 | 66.86 | 67.10 | 67.43 | -0.84 | 1,512.70 | 314,551 | 2.88 | 201,221 | 3.76 | 1.36 | 24 |
| 28 | 04-Jun | 68.70 | 69.31 | 67.10 | 67.67 | 67.61 | -1.47 | 1,525.55 | 417,303 | 3.82 | 283,196 | 5.29 | 1.91 | 34 |
| 29 | 03-Jun | 67.00 | 70.10 | 66.60 | 68.68 | 68.29 | 1.85 | 1,548.32 | 489,463 | 4.48 | 217,452 | 4.06 | 1.48 | 26 |
| 30 | 02-Jun | 67.00 | 70.99 | 67.00 | 67.43 | 68.28 | -5.73 | 1,520.14 | 1,065,892 | 9.76 | 686,056 | 12.82 | 4.68 | 83 |
| 31 | 30-May | 71.84 | 72.18 | 70.90 | 71.53 | 71.66 | -1.19 | 1,612.57 | 218,695 | 2.00 | 174,111 | 3.25 | 1.25 | 21 |
| 32 | 29-May | 71.80 | 72.67 | 71.21 | 72.39 | 71.98 | 0.82 | 1,631.96 | 263,111 | 2.41 | 145,861 | 2.73 | 1.05 | 18 |
| 33 | 28-May | 72.33 | 72.68 | 71.60 | 71.80 | 72.09 | -0.87 | 1,618.66 | 109,159 | 1.00 | 56,671 | 1.06 | 0.41 | 7 |
| 34 | 27-May | 74.00 | 74.15 | 71.72 | 72.43 | 72.59 | -1.07 | 1,632.86 | 242,045 | 2.22 | 113,862 | 2.13 | 0.83 | 14 |
| 35 | 26-May | 73.98 | 74.95 | 72.29 | 73.21 | 73.50 | -0.53 | 1,650.45 | 343,655 | 3.15 | 175,430 | 3.28 | 1.29 | 21 |
| 36 | 23-May | 71.09 | 74.30 | 70.20 | 73.60 | 72.63 | 4.09 | 1,659.24 | 416,238 | 3.81 | 202,823 | 3.79 | 1.47 | 25 |
| 37 | 22-May | 71.89 | 72.47 | 70.34 | 70.71 | 71.17 | -2.10 | 1,594.09 | 203,376 | 1.86 | 89,691 | 1.68 | 0.64 | 11 |
| 38 | 21-May | 72.15 | 73.89 | 71.60 | 72.23 | 72.58 | 0.21 | 1,628.35 | 341,890 | 3.13 | 125,477 | 2.34 | 0.91 | 15 |
| 39 | 20-May | 73.98 | 74.26 | 71.60 | 72.08 | 72.96 | -2.57 | 1,624.97 | 369,942 | 3.39 | 152,045 | 2.84 | 1.11 | 18 |
| 40 | 19-May | 72.80 | 76.64 | 72.51 | 73.98 | 74.47 | 2.18 | 1,667.81 | 1,110,880 | 10.18 | 520,199 | 9.72 | 3.87 | 62 |
| 41 | 16-May | 68.70 | 73.50 | 68.25 | 72.40 | 71.57 | 7.50 | 1,632.19 | 1,481,766 | 13.57 | 722,013 | 13.49 | 5.17 | 86 |
| 42 | 15-May | 64.79 | 67.76 | 64.79 | 67.35 | 66.68 | 4.14 | 1,518.34 | 401,134 | 3.67 | 217,201 | 4.06 | 1.45 | 26 |
| 43 | 14-May | 66.24 | 67.00 | 64.22 | 64.67 | 65.65 | -1.64 | 1,457.92 | 328,591 | 3.01 | 188,668 | 3.53 | 1.24 | 22 |
| 44 | 13-May | 66.00 | 67.30 | 65.28 | 65.75 | 66.28 | -0.17 | 1,482.27 | 315,272 | 2.89 | 155,595 | 2.91 | 1.03 | 18 |
| 45 | 12-May | 65.85 | 66.90 | 65.33 | 65.86 | 65.93 | 3.55 | 1,484.75 | 219,371 | 2.01 | 133,500 | 2.49 | 0.88 | 16 |
| 46 | 09-May | 61.98 | 64.45 | 60.10 | 63.60 | 61.84 | -0.93 | 1,433.80 | 766,971 | 7.03 | 302,177 | 5.65 | 1.87 | 36 |
| 47 | 08-May | 65.00 | 66.00 | 63.50 | 64.20 | 65.14 | -1.95 | 1,447.32 | 237,793 | 2.18 | 134,545 | 2.51 | 0.88 | 16 |
| 48 | 07-May | 63.00 | 66.00 | 62.67 | 65.48 | 64.13 | 1.47 | 1,476.18 | 302,126 | 2.77 | 120,715 | 2.26 | 0.77 | 14 |
| 49 | 06-May | 66.78 | 66.78 | 63.20 | 64.53 | 65.18 | -2.27 | 1,454.76 | 478,069 | 4.38 | 257,162 | 4.81 | 1.68 | 31 |
| 50 | 05-May | 67.80 | 67.80 | 65.50 | 66.03 | 66.41 | 1.27 | 1,488.58 | 781,912 | 7.16 | 440,639 | 8.23 | 2.93 | 52 |
| 51 | 02-May | 64.00 | 67.01 | 63.03 | 65.20 | 65.15 | 2.48 | 1,469.87 | 482,930 | 4.42 | 284,349 | 5.31 | 1.85 | 34 |
| 52 | 30-Apr | 63.50 | 64.80 | 62.60 | 63.62 | 63.40 | -0.73 | 1,434.25 | 321,416 | 2.94 | 133,953 | 2.50 | 0.85 | 16 |
| 53 | 29-Apr | 65.97 | 66.59 | 63.92 | 64.09 | 64.92 | -2.54 | 1,444.84 | 254,521 | 2.33 | 137,427 | 2.57 | 0.89 | 16 |
| 54 | 28-Apr | 67.90 | 68.00 | 65.16 | 65.76 | 66.89 | -1.23 | 1,482.49 | 428,115 | 3.92 | 191,327 | 3.58 | 1.28 | 23 |
| 55 | 25-Apr | 67.29 | 67.83 | 64.47 | 66.58 | 66.15 | -1.06 | 1,500.98 | 801,167 | 7.34 | 421,947 | 7.89 | 2.79 | 50 |
| 56 | 24-Apr | 66.49 | 68.00 | 66.49 | 67.29 | 67.46 | 1.16 | 1,516.99 | 471,321 | 4.32 | 212,522 | 3.97 | 1.43 | 25 |
| 57 | 23-Apr | 65.90 | 67.33 | 64.10 | 66.52 | 65.70 | 0.94 | 1,499.63 | 505,108 | 4.63 | 210,008 | 3.92 | 1.38 | 25 |
| 58 | 22-Apr | 66.40 | 66.90 | 65.00 | 65.90 | 65.86 | -0.42 | 1,485.65 | 246,730 | 2.26 | 108,579 | 2.03 | 0.72 | 13 |
| 59 | 21-Apr | 66.02 | 68.39 | 65.02 | 66.18 | 66.72 | 0.62 | 1,491.96 | 953,080 | 8.73 | 410,047 | 7.66 | 2.74 | 49 |
| 60 | 17-Apr | 59.99 | 68.19 | 59.50 | 65.77 | 65.25 | 9.47 | 1,482.72 | 2,047,508 | 18.76 | 865,934 | 16.18 | 5.65 | 103 |
| 61 | 16-Apr | 60.45 | 60.54 | 58.31 | 60.08 | 59.69 | -0.61 | 1,354.44 | 406,021 | 3.72 | 216,624 | 4.05 | 1.29 | 26 |
| 62 | 15-Apr | 60.50 | 61.70 | 59.62 | 60.45 | 60.47 | 1.70 | 1,362.78 | 611,962 | 5.61 | 284,324 | 5.31 | 1.72 | 34 |
| 63 | 11-Apr | 51.80 | 60.70 | 51.07 | 59.44 | 58.00 | 17.49 | 1,340.02 | 3,696,763 | 33.87 | 1,049,492 | 19.61 | 6.00 | 124 |
| 64 | 09-Apr | 50.00 | 50.99 | 49.06 | 50.59 | 49.78 | 1.06 | 1,140.50 | 142,573 | 1.31 | 53,509 | 1.00 | 0.27 | 6 |
| 65 | 08-Apr | 51.30 | 51.30 | 49.26 | 50.06 | 50.25 | 1.36 | 1,128.55 | 272,550 | 2.50 | 144,634 | 2.70 | 0.73 | 17 |
| 66 | 07-Apr | 45.00 | 50.25 | 45.00 | 49.39 | 47.70 | -3.74 | 1,113.45 | 684,120 | 6.27 | 366,753 | 6.85 | 1.75 | 43 |
| 67 | 04-Apr | 52.87 | 52.92 | 50.87 | 51.31 | 51.20 | -2.95 | 1,156.73 | 346,424 | 3.17 | 220,051 | 4.11 | 1.13 | 26 |
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