| 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: 265.1 | Barrier: 283.0; Drift%: 3.1 |
| Basic Industry: Civil Construction | Total Equity: 84,604,043 | Low52 Date: 20-Oct-2025 | SHP: 31.69 / 13.95 / 8.48 / 45.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 453.8 / 287.5 | Month: 334.0 / 280.0 | Week: 289.95 / 269.1 | Day: 297.0 / 282.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 284.95 | 297.00 | 282.05 | 292.05 | 291.00 | 2.71 | 2,470.86 | 383,000 | 5.06 | 206,189 | 5.70 | 6.00 | 53 |
| 2 | 11-Nov | 271.25 | 287.90 | 271.25 | 284.35 | 282.71 | 4.85 | 2,405.72 | 596,778 | 7.89 | 206,740 | 5.71 | 5.84 | 54 |
| 3 | 10-Nov | 283.00 | 283.00 | 270.05 | 271.20 | 274.80 | -3.40 | 2,294.46 | 224,504 | 2.97 | 130,187 | 3.60 | 3.58 | 34 |
| 4 | 07-Nov | 275.55 | 283.25 | 275.00 | 280.75 | 279.03 | 0.07 | 2,375.26 | 170,715 | 2.26 | 75,766 | 2.09 | 2.11 | 20 |
| 5 | 06-Nov | 284.70 | 284.70 | 277.20 | 280.55 | 280.64 | -0.07 | 2,373.57 | 201,174 | 2.66 | 94,269 | 2.61 | 2.65 | 24 |
| 6 | 04-Nov | 287.55 | 290.50 | 279.00 | 280.75 | 285.61 | -2.36 | 2,375.26 | 326,517 | 4.31 | 184,750 | 5.11 | 5.28 | 48 |
| 7 | 03-Nov | 286.20 | 291.00 | 283.85 | 287.55 | 287.66 | 0.28 | 2,432.79 | 217,365 | 2.87 | 117,333 | 3.24 | 3.38 | 30 |
| 8 | 31-Oct | 282.00 | 289.95 | 279.70 | 286.75 | 285.43 | 1.77 | 2,426.02 | 363,277 | 4.80 | 169,240 | 4.68 | 4.83 | 44 |
| 9 | 30-Oct | 280.45 | 283.15 | 279.25 | 281.75 | 281.51 | 0.50 | 2,383.72 | 186,155 | 2.46 | 98,264 | 2.72 | 2.77 | 25 |
| 10 | 29-Oct | 275.55 | 282.75 | 273.05 | 280.35 | 279.60 | 1.41 | 2,371.87 | 358,965 | 4.74 | 133,450 | 3.69 | 3.73 | 35 |
| 11 | 28-Oct | 271.85 | 278.20 | 270.10 | 276.45 | 274.72 | 2.01 | 2,338.88 | 249,936 | 3.30 | 127,103 | 3.51 | 3.49 | 33 |
| 12 | 27-Oct | 275.00 | 275.70 | 269.10 | 271.00 | 271.85 | -0.62 | 2,292.00 | 241,057 | 3.19 | 127,333 | 3.52 | 3.46 | 33 |
| 13 | 24-Oct | 273.00 | 278.40 | 270.55 | 272.70 | 273.92 | -0.18 | 2,307.15 | 153,560 | 2.03 | 77,526 | 2.14 | 2.12 | 20 |
| 14 | 23-Oct | 274.80 | 276.70 | 267.10 | 273.20 | 271.14 | -1.10 | 2,311.38 | 420,850 | 5.56 | 221,800 | 6.13 | 6.01 | 58 |
| 15 | 21-Oct | 273.50 | 277.65 | 273.45 | 276.25 | 275.83 | 0.86 | 2,337.19 | 76,011 | 1.00 | 49,441 | 1.37 | 1.36 | 13 |
| 16 | 20-Oct | 272.10 | 276.60 | 265.10 | 273.90 | 269.55 | 0.72 | 2,317.30 | 350,852 | 4.64 | 160,767 | 4.44 | 4.33 | 42 |
| 17 | 17-Oct | 275.40 | 279.05 | 270.35 | 271.95 | 275.13 | -1.86 | 2,300.81 | 404,020 | 5.34 | 162,435 | 4.49 | 4.47 | 42 |
| 18 | 16-Oct | 278.95 | 281.65 | 276.00 | 277.10 | 278.18 | -0.41 | 2,344.38 | 135,588 | 1.79 | 74,922 | 2.07 | 2.08 | 19 |
| 19 | 15-Oct | 276.00 | 279.55 | 275.85 | 278.25 | 277.75 | 0.69 | 2,354.11 | 75,672 | 1.00 | 36,180 | 1.00 | 1.00 | 9 |
| 20 | 14-Oct | 282.95 | 283.70 | 275.55 | 276.35 | 278.69 | -2.30 | 2,338.03 | 264,061 | 3.49 | 132,532 | 3.66 | 3.69 | 34 |
| 21 | 13-Oct | 285.00 | 285.50 | 280.80 | 282.85 | 283.22 | -1.24 | 2,393.03 | 240,486 | 3.18 | 112,906 | 3.12 | 3.20 | 29 |
| 22 | 10-Oct | 279.00 | 288.40 | 277.00 | 286.40 | 285.11 | 2.76 | 2,423.06 | 625,019 | 8.26 | 205,712 | 5.69 | 5.87 | 53 |
| 23 | 09-Oct | 274.55 | 280.00 | 272.00 | 278.70 | 277.63 | 2.71 | 2,357.91 | 370,965 | 4.90 | 185,855 | 5.14 | 5.16 | 48 |
| 24 | 08-Oct | 279.00 | 280.80 | 270.10 | 271.35 | 274.53 | -2.71 | 2,295.73 | 341,807 | 4.52 | 185,497 | 5.13 | 5.09 | 48 |
| 25 | 07-Oct | 284.00 | 285.45 | 278.15 | 278.90 | 280.75 | -1.38 | 2,359.61 | 223,550 | 2.95 | 123,795 | 3.42 | 3.48 | 32 |
| 26 | 06-Oct | 288.00 | 288.20 | 281.75 | 282.80 | 283.82 | -1.60 | 2,392.60 | 229,282 | 3.03 | 127,002 | 3.51 | 3.60 | 33 |
| 27 | 03-Oct | 284.40 | 288.80 | 282.70 | 287.40 | 285.91 | 1.54 | 2,431.52 | 149,121 | 1.97 | 69,703 | 1.93 | 1.99 | 18 |
| 28 | 01-Oct | 292.00 | 292.65 | 281.80 | 283.05 | 285.35 | -2.09 | 2,394.72 | 635,163 | 8.39 | 255,738 | 7.07 | 7.30 | 66 |
| 29 | 30-Sep | 284.95 | 294.00 | 280.00 | 289.10 | 286.20 | 1.94 | 2,445.90 | 280,687 | 3.71 | 132,942 | 3.67 | 3.80 | 34 |
| 30 | 29-Sep | 290.05 | 294.50 | 282.10 | 283.60 | 285.60 | -2.16 | 2,399.37 | 426,219 | 5.63 | 232,895 | 6.44 | 6.65 | 60 |
| 31 | 26-Sep | 297.45 | 299.10 | 288.80 | 289.85 | 293.61 | -2.85 | 2,452.25 | 314,336 | 4.15 | 111,897 | 3.09 | 3.29 | 29 |
| 32 | 25-Sep | 300.00 | 301.50 | 297.50 | 298.35 | 299.43 | -0.85 | 2,524.16 | 312,151 | 4.12 | 140,196 | 3.87 | 4.20 | 36 |
| 33 | 24-Sep | 301.85 | 306.00 | 300.10 | 300.90 | 302.71 | -0.55 | 2,545.74 | 232,046 | 3.07 | 112,591 | 3.11 | 3.41 | 29 |
| 34 | 23-Sep | 311.00 | 311.00 | 301.30 | 302.55 | 305.61 | -2.40 | 2,559.70 | 364,685 | 4.82 | 222,524 | 6.15 | 6.80 | 58 |
| 35 | 22-Sep | 310.85 | 319.00 | 309.20 | 310.00 | 313.80 | -0.72 | 2,622.00 | 429,797 | 5.68 | 256,760 | 7.10 | 8.06 | 67 |
| 36 | 19-Sep | 322.40 | 324.50 | 310.90 | 312.25 | 316.79 | -2.77 | 2,641.76 | 868,693 | 11.48 | 379,689 | 10.49 | 12.03 | 99 |
| 37 | 18-Sep | 321.00 | 334.00 | 319.85 | 321.15 | 327.05 | 0.67 | 2,717.06 | 1,899,418 | 25.10 | 618,198 | 17.09 | 20.22 | 160 |
| 38 | 17-Sep | 311.40 | 322.00 | 311.00 | 319.00 | 318.22 | 2.89 | 2,698.00 | 645,761 | 8.53 | 277,120 | 7.66 | 8.82 | 72 |
| 39 | 16-Sep | 302.90 | 312.00 | 299.00 | 310.05 | 308.24 | 2.61 | 2,623.15 | 357,622 | 4.73 | 179,248 | 4.95 | 5.53 | 47 |
| 40 | 15-Sep | 301.40 | 307.40 | 298.05 | 302.15 | 303.79 | 0.68 | 2,556.31 | 487,586 | 6.44 | 168,996 | 4.67 | 5.13 | 44 |
| 41 | 12-Sep | 309.35 | 313.95 | 299.55 | 300.10 | 306.51 | -2.79 | 2,538.97 | 611,710 | 8.08 | 270,334 | 7.47 | 8.29 | 70 |
| 42 | 11-Sep | 305.65 | 311.50 | 304.95 | 308.70 | 308.80 | 1.01 | 2,611.73 | 471,464 | 6.23 | 264,433 | 7.31 | 8.17 | 69 |
| 43 | 10-Sep | 298.00 | 312.95 | 297.80 | 305.60 | 308.05 | 2.41 | 2,585.50 | 694,452 | 9.18 | 312,419 | 8.63 | 9.62 | 81 |
| 44 | 09-Sep | 300.40 | 307.65 | 294.80 | 298.40 | 300.63 | -0.67 | 2,524.58 | 420,927 | 5.56 | 213,488 | 5.90 | 6.42 | 55 |
| 45 | 08-Sep | 296.70 | 302.75 | 293.35 | 300.40 | 298.97 | 1.30 | 2,541.51 | 196,955 | 2.60 | 101,888 | 2.82 | 3.05 | 26 |
| 46 | 05-Sep | 299.60 | 302.65 | 294.65 | 296.55 | 298.13 | -0.70 | 2,508.93 | 206,876 | 2.73 | 112,200 | 3.10 | 3.35 | 29 |
| 47 | 04-Sep | 303.85 | 309.00 | 297.40 | 298.65 | 304.15 | -1.01 | 2,526.70 | 268,775 | 3.55 | 129,699 | 3.58 | 3.94 | 34 |
| 48 | 03-Sep | 299.20 | 303.95 | 294.80 | 301.70 | 299.71 | 0.79 | 2,552.50 | 229,722 | 3.04 | 103,547 | 2.86 | 3.10 | 27 |
| 49 | 02-Sep | 291.30 | 303.50 | 288.40 | 299.35 | 298.68 | 2.78 | 2,532.62 | 348,022 | 4.60 | 166,963 | 4.61 | 4.99 | 43 |
| 50 | 01-Sep | 282.00 | 293.80 | 282.00 | 291.25 | 290.12 | 3.32 | 2,464.09 | 149,745 | 1.98 | 69,264 | 1.91 | 2.01 | 18 |
| 51 | 29-Aug | 290.90 | 292.50 | 280.20 | 281.90 | 286.40 | -2.57 | 2,384.99 | 231,863 | 3.06 | 130,104 | 3.60 | 3.73 | 34 |
| 52 | 28-Aug | 296.45 | 298.00 | 286.10 | 289.35 | 291.37 | -2.00 | 2,448.02 | 104,733 | 1.38 | 47,228 | 1.31 | 1.38 | 12 |
| 53 | 26-Aug | 298.95 | 300.10 | 293.45 | 295.25 | 295.70 | -1.67 | 2,497.93 | 136,008 | 1.80 | 80,289 | 2.22 | 2.37 | 21 |
| 54 | 25-Aug | 300.00 | 305.50 | 298.00 | 300.25 | 302.51 | 0.23 | 2,540.24 | 505,791 | 6.68 | 166,313 | 4.60 | 5.03 | 43 |
| 55 | 22-Aug | 296.05 | 302.00 | 294.70 | 299.55 | 299.47 | 0.99 | 2,534.31 | 324,238 | 4.28 | 171,183 | 4.73 | 5.13 | 44 |
| 56 | 21-Aug | 294.00 | 303.00 | 290.05 | 296.60 | 297.79 | 0.71 | 2,509.36 | 420,503 | 5.56 | 162,331 | 4.49 | 4.83 | 42 |
| 57 | 20-Aug | 296.25 | 300.95 | 292.30 | 294.50 | 296.00 | -0.67 | 2,491.59 | 263,288 | 3.48 | 122,699 | 3.39 | 3.00 | 32 |
| 58 | 19-Aug | 280.95 | 305.30 | 278.10 | 296.50 | 294.79 | 5.84 | 2,508.51 | 551,499 | 7.29 | 225,168 | 6.22 | 6.64 | 58 |
| 59 | 18-Aug | 279.70 | 283.55 | 277.00 | 280.15 | 280.14 | 1.19 | 2,370.18 | 179,895 | 2.38 | 91,978 | 2.54 | 2.58 | 24 |
| 60 | 14-Aug | 280.10 | 281.50 | 276.00 | 276.85 | 278.51 | -2.21 | 2,342.26 | 287,558 | 3.80 | 160,089 | 4.42 | 4.46 | 42 |
| 61 | 13-Aug | 282.00 | 285.10 | 279.05 | 283.10 | 281.85 | -0.09 | 2,395.14 | 289,267 | 3.82 | 131,821 | 3.64 | 3.72 | 34 |
| 62 | 12-Aug | 283.75 | 293.95 | 281.40 | 283.35 | 288.33 | -0.44 | 2,397.26 | 338,927 | 4.48 | 134,865 | 3.73 | 3.89 | 35 |
| 63 | 11-Aug | 292.00 | 299.00 | 282.85 | 284.60 | 289.14 | -2.43 | 2,407.83 | 635,991 | 8.40 | 247,764 | 6.85 | 7.16 | 62 |
| 64 | 08-Aug | 295.70 | 298.05 | 290.40 | 291.70 | 293.85 | -1.44 | 2,467.90 | 99,428 | 1.31 | 55,627 | 1.54 | 1.63 | 14 |
| 65 | 07-Aug | 295.90 | 297.10 | 291.40 | 295.95 | 294.52 | -0.49 | 2,503.86 | 157,514 | 2.08 | 63,955 | 1.77 | 1.88 | 16 |
| 66 | 06-Aug | 297.00 | 300.20 | 291.20 | 297.40 | 296.45 | 0.12 | 2,516.12 | 264,707 | 3.50 | 92,976 | 2.57 | 2.76 | 23 |
| 67 | 05-Aug | 301.00 | 308.75 | 296.10 | 297.05 | 303.49 | -1.49 | 2,513.16 | 363,705 | 4.81 | 149,392 | 4.13 | 4.53 | 37 |
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 SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD