| Macro-sector: Industrials | Band: 20 | High52 Price: 465.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 276.0 | Barrier: 298.05; Drift%: -3.01 |
| Basic Industry: Civil Construction | Total Equity: 84,604,043 | Low52 Date: 14-Aug-2025 | SHP: 31.69 / 14.53 / 8.23 / 45.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 453.8 / 287.5 | Month: 338.65 / 295.3 | Week: 299.0 / 276.0 | Day: 298.0 / 286.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 296.45 | 298.00 | 286.10 | 289.35 | 291.37 | -2.00 | 2,448.02 | 104,733 | 1.05 | 47,228 | 1.00 | 1.38 | 12 |
| 2 | 26-Aug | 298.95 | 300.10 | 293.45 | 295.25 | 295.70 | -1.67 | 2,497.93 | 136,008 | 1.37 | 80,289 | 1.70 | 2.37 | 21 |
| 3 | 25-Aug | 300.00 | 305.50 | 298.00 | 300.25 | 302.51 | 0.23 | 2,540.24 | 505,791 | 5.09 | 166,313 | 3.52 | 5.03 | 43 |
| 4 | 22-Aug | 296.05 | 302.00 | 294.70 | 299.55 | 299.47 | 0.99 | 2,534.31 | 324,238 | 3.26 | 171,183 | 3.62 | 5.13 | 44 |
| 5 | 21-Aug | 294.00 | 303.00 | 290.05 | 296.60 | 297.79 | 0.71 | 2,509.36 | 420,503 | 4.23 | 162,331 | 3.44 | 4.83 | 42 |
| 6 | 20-Aug | 296.25 | 300.95 | 292.30 | 294.50 | 296.00 | -0.67 | 2,491.59 | 263,288 | 2.65 | 122,699 | 2.60 | 3.00 | 32 |
| 7 | 19-Aug | 280.95 | 305.30 | 278.10 | 296.50 | 294.79 | 5.84 | 2,508.51 | 551,499 | 5.55 | 225,168 | 4.77 | 6.64 | 58 |
| 8 | 18-Aug | 279.70 | 283.55 | 277.00 | 280.15 | 280.14 | 1.19 | 2,370.18 | 179,895 | 1.81 | 91,978 | 1.95 | 2.58 | 24 |
| 9 | 14-Aug | 280.10 | 281.50 | 276.00 | 276.85 | 278.51 | -2.21 | 2,342.26 | 287,558 | 2.89 | 160,089 | 3.39 | 4.46 | 42 |
| 10 | 13-Aug | 282.00 | 285.10 | 279.05 | 283.10 | 281.85 | -0.09 | 2,395.14 | 289,267 | 2.91 | 131,821 | 2.79 | 3.72 | 34 |
| 11 | 12-Aug | 283.75 | 293.95 | 281.40 | 283.35 | 288.33 | -0.44 | 2,397.26 | 338,927 | 3.41 | 134,865 | 2.86 | 3.89 | 35 |
| 12 | 11-Aug | 292.00 | 299.00 | 282.85 | 284.60 | 289.14 | -2.43 | 2,407.83 | 635,991 | 6.40 | 247,764 | 5.25 | 7.16 | 62 |
| 13 | 08-Aug | 295.70 | 298.05 | 290.40 | 291.70 | 293.85 | -1.44 | 2,467.90 | 99,428 | 1.00 | 55,627 | 1.18 | 1.63 | 14 |
| 14 | 07-Aug | 295.90 | 297.10 | 291.40 | 295.95 | 294.52 | -0.49 | 2,503.86 | 157,514 | 1.58 | 63,955 | 1.35 | 1.88 | 16 |
| 15 | 06-Aug | 297.00 | 300.20 | 291.20 | 297.40 | 296.45 | 0.12 | 2,516.12 | 264,707 | 2.66 | 92,976 | 1.97 | 2.76 | 23 |
| 16 | 05-Aug | 301.00 | 308.75 | 296.10 | 297.05 | 303.49 | -1.49 | 2,513.16 | 363,705 | 3.66 | 149,392 | 3.16 | 4.53 | 37 |
| 17 | 04-Aug | 301.00 | 304.30 | 297.35 | 301.55 | 300.87 | 0.65 | 2,551.23 | 153,145 | 1.54 | 61,747 | 1.31 | 1.86 | 15 |
| 18 | 01-Aug | 306.65 | 308.00 | 297.30 | 299.60 | 303.47 | -2.30 | 2,534.74 | 154,348 | 1.55 | 87,036 | 1.84 | 2.64 | 22 |
| 19 | 31-Jul | 296.00 | 308.90 | 295.30 | 306.65 | 305.37 | 1.72 | 2,594.38 | 269,007 | 2.71 | 127,014 | 2.69 | 3.88 | 32 |
| 20 | 30-Jul | 311.20 | 315.85 | 300.10 | 301.45 | 307.56 | -3.06 | 2,550.39 | 877,168 | 8.82 | 413,159 | 8.75 | 12.71 | 104 |
| 21 | 29-Jul | 309.90 | 316.20 | 307.05 | 310.95 | 311.64 | 0.11 | 2,630.76 | 299,214 | 3.01 | 133,628 | 2.83 | 4.16 | 33 |
| 22 | 28-Jul | 318.45 | 319.40 | 309.00 | 310.60 | 312.71 | -2.48 | 2,627.80 | 386,754 | 3.89 | 166,990 | 3.54 | 5.22 | 42 |
| 23 | 25-Jul | 321.40 | 322.65 | 316.60 | 318.50 | 318.66 | -1.29 | 2,694.64 | 156,311 | 1.57 | 83,063 | 1.76 | 2.65 | 21 |
| 24 | 24-Jul | 326.00 | 328.20 | 322.00 | 322.65 | 324.25 | -0.92 | 2,729.75 | 152,654 | 1.54 | 82,519 | 1.75 | 2.68 | 21 |
| 25 | 23-Jul | 327.10 | 331.95 | 325.10 | 325.65 | 327.76 | -0.67 | 2,755.13 | 260,688 | 2.62 | 99,475 | 2.11 | 3.26 | 25 |
| 26 | 22-Jul | 338.50 | 338.65 | 326.40 | 327.85 | 331.76 | -2.47 | 2,773.74 | 260,762 | 2.62 | 122,762 | 2.60 | 4.07 | 31 |
| 27 | 21-Jul | 326.25 | 338.00 | 326.25 | 336.15 | 335.45 | 3.53 | 2,843.96 | 780,768 | 7.85 | 329,830 | 6.98 | 11.06 | 83 |
| 28 | 18-Jul | 329.55 | 329.55 | 322.30 | 324.70 | 325.38 | -0.69 | 2,747.09 | 160,921 | 1.62 | 77,958 | 1.65 | 2.54 | 20 |
| 29 | 17-Jul | 318.40 | 330.00 | 317.55 | 326.95 | 325.15 | 2.98 | 2,766.13 | 379,195 | 3.81 | 168,778 | 3.57 | 5.49 | 42 |
| 30 | 16-Jul | 319.00 | 323.75 | 317.00 | 317.50 | 319.96 | -0.20 | 2,686.18 | 191,514 | 1.93 | 100,425 | 2.13 | 3.21 | 25 |
| 31 | 15-Jul | 317.95 | 322.80 | 316.75 | 318.15 | 319.17 | 0.30 | 2,691.68 | 227,975 | 2.29 | 123,752 | 2.62 | 3.95 | 31 |
| 32 | 14-Jul | 314.85 | 320.00 | 313.45 | 317.20 | 317.36 | 0.71 | 2,683.64 | 161,907 | 1.63 | 88,525 | 1.87 | 2.81 | 22 |
| 33 | 11-Jul | 318.00 | 322.40 | 313.30 | 314.95 | 317.49 | -0.43 | 2,664.60 | 521,006 | 5.24 | 273,689 | 5.79 | 8.69 | 69 |
| 34 | 10-Jul | 320.30 | 322.65 | 315.20 | 316.30 | 318.02 | -0.99 | 2,676.03 | 319,478 | 3.21 | 164,381 | 3.48 | 5.23 | 41 |
| 35 | 09-Jul | 324.90 | 328.30 | 318.60 | 319.45 | 322.46 | -1.04 | 2,702.68 | 294,211 | 2.96 | 163,854 | 3.47 | 5.28 | 41 |
| 36 | 08-Jul | 325.05 | 329.10 | 320.00 | 322.80 | 323.68 | -0.86 | 2,731.02 | 307,047 | 3.09 | 118,290 | 2.50 | 3.83 | 30 |
| 37 | 07-Jul | 327.00 | 331.15 | 324.05 | 325.60 | 327.66 | -0.29 | 2,754.71 | 157,128 | 1.58 | 85,934 | 1.82 | 2.82 | 22 |
| 38 | 04-Jul | 328.10 | 331.00 | 325.00 | 326.55 | 327.54 | -0.44 | 2,762.75 | 201,475 | 2.03 | 120,219 | 2.55 | 3.94 | 30 |
| 39 | 03-Jul | 331.00 | 331.50 | 327.15 | 328.00 | 328.82 | -1.06 | 2,775.00 | 172,029 | 1.73 | 89,827 | 1.90 | 2.95 | 23 |
| 40 | 02-Jul | 331.45 | 334.30 | 326.00 | 331.50 | 329.47 | 0.74 | 2,804.62 | 192,672 | 1.94 | 94,073 | 1.99 | 3.10 | 24 |
| 41 | 01-Jul | 334.80 | 336.15 | 328.00 | 329.05 | 331.11 | -1.42 | 2,783.90 | 196,743 | 1.98 | 95,478 | 2.02 | 3.16 | 24 |
| 42 | 30-Jun | 337.50 | 339.40 | 333.00 | 333.80 | 335.53 | -1.10 | 2,824.08 | 182,031 | 1.83 | 87,630 | 1.86 | 2.94 | 22 |
| 43 | 27-Jun | 332.70 | 339.65 | 331.75 | 337.50 | 335.75 | 1.93 | 2,855.39 | 489,166 | 4.92 | 204,855 | 4.34 | 6.88 | 51 |
| 44 | 26-Jun | 328.90 | 334.60 | 326.45 | 331.10 | 329.56 | 1.28 | 2,801.24 | 291,735 | 2.93 | 131,086 | 2.78 | 4.32 | 33 |
| 45 | 25-Jun | 330.60 | 332.40 | 325.05 | 326.90 | 327.86 | 0.09 | 2,765.71 | 282,833 | 2.84 | 120,840 | 2.56 | 3.96 | 30 |
| 46 | 24-Jun | 320.00 | 329.90 | 316.05 | 326.60 | 324.16 | 3.58 | 2,763.17 | 808,435 | 8.13 | 213,113 | 4.51 | 6.91 | 53 |
| 47 | 23-Jun | 318.60 | 321.35 | 313.70 | 315.30 | 317.85 | -1.04 | 2,667.57 | 353,341 | 3.55 | 131,144 | 2.78 | 4.17 | 33 |
| 48 | 20-Jun | 321.00 | 324.60 | 317.00 | 318.60 | 319.80 | -0.56 | 2,695.48 | 319,048 | 3.21 | 128,441 | 2.72 | 4.11 | 32 |
| 49 | 19-Jun | 327.00 | 332.05 | 319.15 | 320.40 | 324.16 | -2.09 | 2,710.71 | 247,420 | 2.49 | 115,544 | 2.45 | 3.75 | 29 |
| 50 | 18-Jun | 326.80 | 331.95 | 325.15 | 327.25 | 328.31 | 0.15 | 2,768.67 | 174,460 | 1.75 | 78,729 | 1.67 | 2.58 | 20 |
| 51 | 17-Jun | 331.00 | 334.95 | 325.80 | 326.75 | 330.23 | -1.33 | 2,764.44 | 279,342 | 2.81 | 119,395 | 2.53 | 3.94 | 30 |
| 52 | 16-Jun | 330.00 | 335.00 | 326.05 | 331.15 | 330.30 | -0.59 | 2,801.66 | 463,614 | 4.66 | 211,701 | 4.48 | 6.99 | 53 |
| 53 | 13-Jun | 331.90 | 336.70 | 329.75 | 333.10 | 333.35 | -1.74 | 2,818.16 | 354,520 | 3.57 | 154,109 | 3.26 | 5.14 | 39 |
| 54 | 12-Jun | 345.00 | 350.45 | 336.50 | 339.00 | 342.57 | -1.45 | 2,868.00 | 329,741 | 3.32 | 138,563 | 2.93 | 4.75 | 35 |
| 55 | 11-Jun | 351.15 | 357.65 | 342.80 | 344.00 | 351.17 | -1.12 | 2,910.00 | 479,660 | 4.82 | 196,514 | 4.16 | 6.90 | 49 |
| 56 | 10-Jun | 345.00 | 354.55 | 341.50 | 347.90 | 346.61 | 0.99 | 2,943.37 | 365,423 | 3.68 | 228,253 | 4.83 | 7.91 | 57 |
| 57 | 09-Jun | 340.90 | 346.60 | 339.90 | 344.50 | 343.12 | 1.68 | 2,914.61 | 416,569 | 4.19 | 223,025 | 4.72 | 7.65 | 56 |
| 58 | 06-Jun | 342.40 | 346.50 | 336.35 | 338.80 | 340.96 | -1.07 | 2,866.38 | 369,058 | 3.71 | 186,385 | 3.95 | 6.35 | 47 |
| 59 | 05-Jun | 332.60 | 346.70 | 332.20 | 342.45 | 341.22 | 3.27 | 2,897.27 | 700,863 | 7.05 | 340,641 | 7.21 | 11.62 | 85 |
| 60 | 04-Jun | 332.30 | 333.80 | 328.50 | 331.60 | 331.26 | 0.12 | 2,805.47 | 256,231 | 2.58 | 126,795 | 2.68 | 4.20 | 32 |
| 61 | 03-Jun | 335.00 | 341.35 | 330.00 | 331.20 | 335.77 | -0.96 | 2,802.09 | 362,465 | 3.65 | 184,144 | 3.90 | 6.18 | 46 |
| 62 | 02-Jun | 328.85 | 337.05 | 326.10 | 334.40 | 331.04 | 1.69 | 2,829.16 | 481,611 | 4.84 | 235,943 | 5.00 | 7.81 | 59 |
| 63 | 30-May | 340.25 | 341.85 | 328.00 | 328.85 | 332.05 | -3.08 | 2,782.20 | 595,338 | 5.99 | 397,744 | 8.42 | 13.21 | 100 |
| 64 | 29-May | 346.30 | 347.00 | 338.00 | 339.30 | 341.23 | -1.55 | 2,870.62 | 514,834 | 5.18 | 316,880 | 6.71 | 10.81 | 79 |
| 65 | 28-May | 354.50 | 361.15 | 338.50 | 344.65 | 349.18 | -3.09 | 2,915.88 | 1,487,587 | 14.96 | 661,888 | 14.01 | 23.11 | 166 |
| 66 | 27-May | 345.00 | 364.95 | 340.00 | 355.65 | 356.15 | 2.92 | 3,008.94 | 1,347,341 | 13.55 | 559,867 | 11.85 | 19.94 | 140 |
| 67 | 26-May | 359.85 | 371.05 | 343.40 | 345.55 | 352.91 | -3.99 | 2,923.49 | 1,473,622 | 14.82 | 748,414 | 15.85 | 26.41 | 187 |
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