| Macro-sector: Industrials | Band: 20 | High52 Price: 396.45 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 21-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 180.0 | Barrier: 218.59; Drift%: -3.69 |
| Basic Industry: Civil Construction | Total Equity: 84,604,043 | Low52 Date: 16-Mar-2026 | SHP: 31.69 / 14.09 / 8.54 / 45.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 453.8 / 287.5 | Month: 280.1 / 247.3 | Week: 258.0 / 237.21 | Day: 221.0 / 209.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 215.98 | 221.00 | 209.10 | 210.81 | 214.87 | -1.55 | 1,783.54 | 549,049 | 7.45 | 236,924 | 5.69 | 5.09 | 61 |
| 2 | 06-Apr | 209.02 | 215.69 | 205.61 | 214.13 | 211.53 | 1.02 | 1,811.63 | 323,081 | 4.39 | 98,671 | 2.37 | 2.09 | 26 |
| 3 | 02-Apr | 213.00 | 213.29 | 204.02 | 211.97 | 208.69 | -1.35 | 1,793.35 | 391,517 | 5.32 | 170,581 | 4.09 | 3.56 | 44 |
| 4 | 01-Apr | 210.00 | 218.59 | 207.44 | 214.87 | 213.97 | 5.65 | 1,817.89 | 439,779 | 5.97 | 154,477 | 3.71 | 3.31 | 40 |
| 5 | 30-Mar | 211.40 | 214.81 | 201.10 | 203.38 | 207.39 | -4.38 | 1,720.68 | 784,876 | 10.66 | 386,239 | 9.27 | 8.01 | 100 |
| 6 | 27-Mar | 220.00 | 220.00 | 209.73 | 212.70 | 213.34 | -4.11 | 1,799.53 | 737,285 | 10.01 | 365,521 | 8.77 | 7.80 | 95 |
| 7 | 25-Mar | 215.00 | 223.80 | 213.37 | 221.81 | 220.88 | 5.11 | 1,876.60 | 904,028 | 12.27 | 519,650 | 12.47 | 11.48 | 134 |
| 8 | 24-Mar | 218.50 | 220.57 | 207.70 | 211.03 | 212.78 | 0.26 | 1,785.40 | 717,254 | 9.74 | 376,025 | 9.03 | 8.00 | 97 |
| 9 | 23-Mar | 218.00 | 219.27 | 208.10 | 210.48 | 212.84 | -5.99 | 1,780.75 | 774,306 | 10.51 | 421,319 | 10.11 | 8.97 | 109 |
| 10 | 20-Mar | 229.00 | 233.89 | 221.99 | 223.88 | 227.59 | -2.28 | 1,894.12 | 959,964 | 13.03 | 285,096 | 6.84 | 6.49 | 74 |
| 11 | 19-Mar | 211.58 | 234.60 | 209.99 | 229.11 | 228.29 | 3.99 | 1,938.36 | 4,143,004 | 56.25 | 578,925 | 13.90 | 13.22 | 150 |
| 12 | 18-Mar | 207.50 | 222.40 | 201.00 | 220.31 | 213.02 | 6.03 | 1,863.91 | 3,085,815 | 41.90 | 603,311 | 14.48 | 12.85 | 156 |
| 13 | 17-Mar | 180.48 | 214.90 | 180.48 | 207.78 | 202.98 | 15.25 | 1,757.90 | 16,644,672 | 226.00 | 816,542 | 19.60 | 16.57 | 211 |
| 14 | 16-Mar | 187.60 | 188.26 | 180.00 | 180.28 | 182.75 | -4.47 | 1,525.24 | 1,323,865 | 17.98 | 839,512 | 20.15 | 15.34 | 217 |
| 15 | 13-Mar | 199.35 | 201.15 | 186.68 | 188.71 | 192.27 | -6.61 | 1,596.56 | 1,332,175 | 18.09 | 779,288 | 18.71 | 14.98 | 202 |
| 16 | 12-Mar | 213.50 | 213.87 | 198.70 | 202.07 | 205.18 | -5.82 | 1,709.59 | 1,055,758 | 14.33 | 730,073 | 17.53 | 14.98 | 189 |
| 17 | 11-Mar | 219.50 | 227.77 | 213.13 | 214.56 | 220.09 | -1.81 | 1,815.26 | 706,525 | 9.59 | 451,065 | 10.83 | 9.93 | 117 |
| 18 | 10-Mar | 221.90 | 224.59 | 214.50 | 218.51 | 220.31 | 0.76 | 1,848.68 | 513,265 | 6.97 | 274,620 | 6.59 | 6.05 | 71 |
| 19 | 09-Mar | 220.00 | 222.27 | 215.00 | 216.87 | 216.63 | -3.77 | 1,834.81 | 642,061 | 8.72 | 528,367 | 12.68 | 11.45 | 137 |
| 20 | 06-Mar | 225.57 | 231.75 | 223.87 | 225.36 | 227.16 | -0.09 | 1,906.64 | 156,562 | 2.13 | 82,200 | 1.97 | 1.87 | 21 |
| 21 | 05-Mar | 222.00 | 228.89 | 217.05 | 225.57 | 222.43 | 1.11 | 1,908.41 | 250,464 | 3.40 | 144,985 | 3.48 | 3.22 | 38 |
| 22 | 04-Mar | 230.00 | 230.70 | 220.20 | 223.09 | 224.62 | -3.59 | 1,887.43 | 259,051 | 3.52 | 138,550 | 3.33 | 3.11 | 36 |
| 23 | 02-Mar | 230.00 | 241.00 | 226.23 | 231.39 | 232.69 | -4.72 | 1,957.65 | 565,992 | 7.68 | 250,445 | 6.01 | 5.83 | 65 |
| 24 | 27-Feb | 253.00 | 254.00 | 241.25 | 242.84 | 246.83 | -2.10 | 2,054.52 | 286,747 | 3.89 | 107,300 | 2.58 | 2.65 | 28 |
| 25 | 26-Feb | 249.95 | 258.00 | 245.03 | 248.05 | 252.28 | -1.76 | 2,098.60 | 520,528 | 7.07 | 131,154 | 3.15 | 3.31 | 34 |
| 26 | 25-Feb | 241.00 | 255.00 | 241.00 | 252.50 | 249.08 | 4.28 | 2,136.25 | 1,045,379 | 14.19 | 683,360 | 16.40 | 17.02 | 177 |
| 27 | 24-Feb | 243.99 | 244.80 | 237.21 | 242.13 | 240.24 | -0.67 | 2,048.52 | 258,564 | 3.51 | 133,272 | 3.20 | 3.20 | 34 |
| 28 | 23-Feb | 252.18 | 253.47 | 243.00 | 243.77 | 245.74 | -2.90 | 2,062.39 | 143,406 | 1.95 | 75,559 | 1.81 | 1.86 | 20 |
| 29 | 20-Feb | 251.46 | 255.00 | 246.50 | 251.04 | 251.69 | -0.17 | 2,123.90 | 185,624 | 2.52 | 114,376 | 2.75 | 2.88 | 30 |
| 30 | 19-Feb | 260.20 | 263.90 | 250.10 | 251.46 | 253.53 | -2.71 | 2,127.45 | 169,909 | 2.31 | 95,221 | 2.29 | 2.41 | 25 |
| 31 | 18-Feb | 262.00 | 265.72 | 256.31 | 258.47 | 260.34 | -0.76 | 2,186.76 | 255,516 | 3.47 | 119,609 | 2.87 | 3.11 | 31 |
| 32 | 17-Feb | 256.00 | 265.86 | 254.52 | 260.45 | 261.66 | 2.18 | 2,203.51 | 251,318 | 3.41 | 104,220 | 2.50 | 2.73 | 27 |
| 33 | 16-Feb | 257.00 | 258.00 | 251.50 | 254.89 | 254.26 | -1.32 | 2,156.47 | 154,726 | 2.10 | 78,815 | 1.89 | 2.00 | 20 |
| 34 | 13-Feb | 261.63 | 262.09 | 254.65 | 258.31 | 258.18 | -2.39 | 2,185.41 | 260,858 | 3.54 | 125,763 | 3.02 | 3.25 | 33 |
| 35 | 12-Feb | 247.20 | 274.00 | 242.91 | 264.63 | 264.20 | 4.24 | 2,238.88 | 1,418,392 | 19.26 | 482,823 | 11.59 | 12.76 | 125 |
| 36 | 11-Feb | 252.32 | 254.93 | 246.11 | 253.86 | 252.06 | 0.65 | 2,147.76 | 368,656 | 5.01 | 232,488 | 5.58 | 5.86 | 60 |
| 37 | 10-Feb | 249.80 | 253.35 | 243.21 | 252.21 | 249.54 | 1.84 | 2,133.80 | 446,117 | 6.06 | 273,046 | 6.55 | 6.81 | 71 |
| 38 | 09-Feb | 236.00 | 254.20 | 233.31 | 247.65 | 243.05 | 6.16 | 2,095.22 | 702,568 | 9.54 | 314,839 | 7.56 | 7.65 | 81 |
| 39 | 06-Feb | 235.60 | 236.30 | 222.22 | 233.28 | 229.64 | -1.54 | 1,973.64 | 406,747 | 5.52 | 164,332 | 3.94 | 3.77 | 42 |
| 40 | 05-Feb | 247.00 | 247.00 | 235.13 | 236.93 | 238.98 | -4.55 | 2,004.52 | 279,012 | 3.79 | 127,758 | 3.07 | 3.05 | 33 |
| 41 | 04-Feb | 228.61 | 250.00 | 226.96 | 248.22 | 242.94 | 8.58 | 2,100.04 | 1,037,977 | 14.09 | 358,141 | 8.60 | 8.70 | 92 |
| 42 | 03-Feb | 228.00 | 242.99 | 218.58 | 228.61 | 230.94 | 7.49 | 1,934.13 | 1,939,676 | 26.34 | 911,515 | 21.88 | 21.05 | 235 |
| 43 | 02-Feb | 211.96 | 215.00 | 207.60 | 212.69 | 210.20 | 0.34 | 1,799.44 | 179,384 | 2.44 | 91,289 | 2.19 | 1.92 | 24 |
| 44 | 01-Feb | 218.91 | 225.75 | 207.01 | 211.96 | 214.47 | -4.63 | 1,793.27 | 222,077 | 3.02 | 102,049 | 2.45 | 2.19 | 26 |
| 45 | 30-Jan | 217.15 | 223.10 | 211.00 | 222.25 | 220.72 | 1.14 | 1,880.32 | 152,082 | 2.06 | 82,731 | 1.99 | 1.83 | 21 |
| 46 | 29-Jan | 223.70 | 223.70 | 216.00 | 219.75 | 218.44 | -0.39 | 1,859.17 | 147,769 | 2.01 | 74,814 | 1.80 | 1.63 | 19 |
| 47 | 28-Jan | 213.95 | 222.55 | 212.95 | 220.60 | 218.07 | 3.89 | 1,866.37 | 204,705 | 2.78 | 129,802 | 3.12 | 2.83 | 33 |
| 48 | 27-Jan | 216.90 | 217.20 | 209.00 | 212.35 | 211.17 | -1.69 | 1,796.57 | 344,299 | 4.67 | 203,092 | 4.88 | 4.29 | 52 |
| 49 | 23-Jan | 223.70 | 224.50 | 215.05 | 216.00 | 218.98 | -3.23 | 1,827.00 | 138,918 | 1.89 | 82,476 | 1.98 | 1.81 | 21 |
| 50 | 22-Jan | 215.00 | 224.10 | 215.00 | 223.20 | 221.10 | 4.79 | 1,888.36 | 262,659 | 3.57 | 139,288 | 3.34 | 3.08 | 36 |
| 51 | 21-Jan | 216.75 | 218.90 | 211.80 | 213.00 | 215.37 | -1.73 | 1,802.00 | 259,712 | 3.53 | 132,226 | 3.17 | 2.85 | 34 |
| 52 | 20-Jan | 233.00 | 233.40 | 215.00 | 216.75 | 221.88 | -7.15 | 1,833.79 | 787,575 | 10.69 | 450,974 | 10.83 | 10.01 | 116 |
| 53 | 19-Jan | 235.00 | 236.35 | 232.00 | 233.45 | 233.67 | -1.29 | 1,975.08 | 192,702 | 2.62 | 112,086 | 2.69 | 2.62 | 29 |
| 54 | 16-Jan | 239.60 | 243.35 | 235.05 | 236.50 | 238.66 | -1.77 | 2,000.89 | 156,013 | 2.12 | 75,754 | 1.82 | 1.81 | 20 |
| 55 | 14-Jan | 241.00 | 242.40 | 238.05 | 240.75 | 240.14 | -0.41 | 2,036.84 | 103,757 | 1.41 | 64,500 | 1.55 | 1.55 | 17 |
| 56 | 13-Jan | 243.00 | 246.55 | 239.80 | 241.75 | 242.65 | -0.41 | 2,045.30 | 109,530 | 1.49 | 57,075 | 1.37 | 1.38 | 15 |
| 57 | 12-Jan | 241.00 | 244.00 | 237.05 | 242.75 | 240.84 | -0.08 | 2,053.76 | 219,581 | 2.98 | 118,554 | 2.85 | 2.86 | 31 |
| 58 | 09-Jan | 249.30 | 249.95 | 242.05 | 242.95 | 245.14 | -2.59 | 2,055.46 | 242,778 | 3.30 | 147,192 | 3.53 | 3.61 | 38 |
| 59 | 08-Jan | 250.85 | 255.20 | 248.10 | 249.40 | 251.16 | -0.38 | 2,110.02 | 182,286 | 2.48 | 95,934 | 2.30 | 2.41 | 25 |
| 60 | 07-Jan | 250.50 | 253.10 | 249.00 | 250.35 | 250.46 | -0.54 | 2,118.06 | 110,631 | 1.50 | 53,471 | 1.28 | 1.34 | 14 |
| 61 | 06-Jan | 255.05 | 255.15 | 250.00 | 251.70 | 251.86 | -1.31 | 2,129.48 | 188,325 | 2.56 | 100,447 | 2.41 | 2.53 | 26 |
| 62 | 05-Jan | 258.90 | 260.90 | 254.30 | 255.05 | 256.56 | -1.09 | 2,157.83 | 147,928 | 2.01 | 85,985 | 2.06 | 2.21 | 22 |
| 63 | 02-Jan | 256.70 | 263.45 | 255.95 | 257.85 | 259.80 | 0.64 | 2,181.52 | 154,932 | 2.10 | 80,693 | 1.94 | 2.10 | 21 |
| 64 | 01-Jan | 253.00 | 258.25 | 252.45 | 256.20 | 256.19 | 0.71 | 2,167.56 | 141,221 | 1.92 | 60,718 | 1.46 | 1.56 | 16 |
| 65 | 31-Dec | 257.80 | 257.80 | 253.20 | 254.40 | 255.38 | 0.16 | 2,152.33 | 192,234 | 2.61 | 139,744 | 3.35 | 3.57 | 36 |
| 66 | 30-Dec | 254.05 | 255.00 | 252.15 | 254.00 | 253.70 | -0.02 | 2,148.00 | 73,649 | 1.00 | 41,655 | 1.00 | 1.06 | 11 |
| 67 | 29-Dec | 257.05 | 259.80 | 253.00 | 254.05 | 255.26 | -0.94 | 2,149.37 | 162,102 | 2.20 | 98,945 | 2.38 | 2.53 | 25 |
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