| 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: 270.25 | Barrier: 328.3; Drift%: -4.24 |
| Basic Industry: Civil Construction | Total Equity: 84,604,043 | Low52 Date: 22-Jul-2024 | SHP: 31.69 / 13.32 / 7.82 / 47.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 453.8 / 287.5 | Month: 372.6 / 320.0 | Week: 339.4 / 325.0 | Day: 322.4 / 313.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 318.00 | 322.40 | 313.30 | 314.95 | 317.49 | -0.43 | 2,664.60 | 521,006 | 3.32 | 273,689 | 3.48 | 8.69 | 69 |
| 2 | 10-Jul | 320.30 | 322.65 | 315.20 | 316.30 | 318.02 | -0.99 | 2,676.03 | 319,478 | 2.03 | 164,381 | 2.09 | 5.23 | 41 |
| 3 | 09-Jul | 324.90 | 328.30 | 318.60 | 319.45 | 322.46 | -1.04 | 2,702.68 | 294,211 | 1.87 | 163,854 | 2.08 | 5.28 | 41 |
| 4 | 08-Jul | 325.05 | 329.10 | 320.00 | 322.80 | 323.68 | -0.86 | 2,731.02 | 307,047 | 1.95 | 118,290 | 1.50 | 3.83 | 30 |
| 5 | 07-Jul | 327.00 | 331.15 | 324.05 | 325.60 | 327.66 | -0.29 | 2,754.71 | 157,128 | 1.00 | 85,934 | 1.09 | 2.82 | 22 |
| 6 | 04-Jul | 328.10 | 331.00 | 325.00 | 326.55 | 327.54 | -0.44 | 2,762.75 | 201,475 | 1.28 | 120,219 | 1.53 | 3.94 | 30 |
| 7 | 03-Jul | 331.00 | 331.50 | 327.15 | 328.00 | 328.82 | -1.06 | 2,775.00 | 172,029 | 1.09 | 89,827 | 1.14 | 2.95 | 23 |
| 8 | 02-Jul | 331.45 | 334.30 | 326.00 | 331.50 | 329.47 | 0.74 | 2,804.62 | 192,672 | 1.23 | 94,073 | 1.19 | 3.10 | 24 |
| 9 | 01-Jul | 334.80 | 336.15 | 328.00 | 329.05 | 331.11 | -1.42 | 2,783.90 | 196,743 | 1.25 | 95,478 | 1.21 | 3.16 | 24 |
| 10 | 30-Jun | 337.50 | 339.40 | 333.00 | 333.80 | 335.53 | -1.10 | 2,824.08 | 182,031 | 1.16 | 87,630 | 1.11 | 2.94 | 22 |
| 11 | 27-Jun | 332.70 | 339.65 | 331.75 | 337.50 | 335.75 | 1.93 | 2,855.39 | 489,166 | 3.11 | 204,855 | 2.60 | 6.88 | 51 |
| 12 | 26-Jun | 328.90 | 334.60 | 326.45 | 331.10 | 329.56 | 1.28 | 2,801.24 | 291,735 | 1.86 | 131,086 | 1.67 | 4.32 | 33 |
| 13 | 25-Jun | 330.60 | 332.40 | 325.05 | 326.90 | 327.86 | 0.09 | 2,765.71 | 282,833 | 1.80 | 120,840 | 1.53 | 3.96 | 30 |
| 14 | 24-Jun | 320.00 | 329.90 | 316.05 | 326.60 | 324.16 | 3.58 | 2,763.17 | 808,435 | 5.15 | 213,113 | 2.71 | 6.91 | 53 |
| 15 | 23-Jun | 318.60 | 321.35 | 313.70 | 315.30 | 317.85 | -1.04 | 2,667.57 | 353,341 | 2.25 | 131,144 | 1.67 | 4.17 | 33 |
| 16 | 20-Jun | 321.00 | 324.60 | 317.00 | 318.60 | 319.80 | -0.56 | 2,695.48 | 319,048 | 2.03 | 128,441 | 1.63 | 4.11 | 32 |
| 17 | 19-Jun | 327.00 | 332.05 | 319.15 | 320.40 | 324.16 | -2.09 | 2,710.71 | 247,420 | 1.57 | 115,544 | 1.47 | 3.75 | 29 |
| 18 | 18-Jun | 326.80 | 331.95 | 325.15 | 327.25 | 328.31 | 0.15 | 2,768.67 | 174,460 | 1.11 | 78,729 | 1.00 | 2.58 | 20 |
| 19 | 17-Jun | 331.00 | 334.95 | 325.80 | 326.75 | 330.23 | -1.33 | 2,764.44 | 279,342 | 1.78 | 119,395 | 1.52 | 3.94 | 30 |
| 20 | 16-Jun | 330.00 | 335.00 | 326.05 | 331.15 | 330.30 | -0.59 | 2,801.66 | 463,614 | 2.95 | 211,701 | 2.69 | 6.99 | 53 |
| 21 | 13-Jun | 331.90 | 336.70 | 329.75 | 333.10 | 333.35 | -1.74 | 2,818.16 | 354,520 | 2.26 | 154,109 | 1.96 | 5.14 | 39 |
| 22 | 12-Jun | 345.00 | 350.45 | 336.50 | 339.00 | 342.57 | -1.45 | 2,868.00 | 329,741 | 2.10 | 138,563 | 1.76 | 4.75 | 35 |
| 23 | 11-Jun | 351.15 | 357.65 | 342.80 | 344.00 | 351.17 | -1.12 | 2,910.00 | 479,660 | 3.05 | 196,514 | 2.50 | 6.90 | 49 |
| 24 | 10-Jun | 345.00 | 354.55 | 341.50 | 347.90 | 346.61 | 0.99 | 2,943.37 | 365,423 | 2.33 | 228,253 | 2.90 | 7.91 | 57 |
| 25 | 09-Jun | 340.90 | 346.60 | 339.90 | 344.50 | 343.12 | 1.68 | 2,914.61 | 416,569 | 2.65 | 223,025 | 2.83 | 7.65 | 56 |
| 26 | 06-Jun | 342.40 | 346.50 | 336.35 | 338.80 | 340.96 | -1.07 | 2,866.38 | 369,058 | 2.35 | 186,385 | 2.37 | 6.35 | 47 |
| 27 | 05-Jun | 332.60 | 346.70 | 332.20 | 342.45 | 341.22 | 3.27 | 2,897.27 | 700,863 | 4.46 | 340,641 | 4.33 | 11.62 | 85 |
| 28 | 04-Jun | 332.30 | 333.80 | 328.50 | 331.60 | 331.26 | 0.12 | 2,805.47 | 256,231 | 1.63 | 126,795 | 1.61 | 4.20 | 32 |
| 29 | 03-Jun | 335.00 | 341.35 | 330.00 | 331.20 | 335.77 | -0.96 | 2,802.09 | 362,465 | 2.31 | 184,144 | 2.34 | 6.18 | 46 |
| 30 | 02-Jun | 328.85 | 337.05 | 326.10 | 334.40 | 331.04 | 1.69 | 2,829.16 | 481,611 | 3.07 | 235,943 | 3.00 | 7.81 | 59 |
| 31 | 30-May | 340.25 | 341.85 | 328.00 | 328.85 | 332.05 | -3.08 | 2,782.20 | 595,338 | 3.79 | 397,744 | 5.05 | 13.21 | 100 |
| 32 | 29-May | 346.30 | 347.00 | 338.00 | 339.30 | 341.23 | -1.55 | 2,870.62 | 514,834 | 3.28 | 316,880 | 4.02 | 10.81 | 79 |
| 33 | 28-May | 354.50 | 361.15 | 338.50 | 344.65 | 349.18 | -3.09 | 2,915.88 | 1,487,587 | 9.47 | 661,888 | 8.41 | 23.11 | 166 |
| 34 | 27-May | 345.00 | 364.95 | 340.00 | 355.65 | 356.15 | 2.92 | 3,008.94 | 1,347,341 | 8.57 | 559,867 | 7.11 | 19.94 | 140 |
| 35 | 26-May | 359.85 | 371.05 | 343.40 | 345.55 | 352.91 | -3.99 | 2,923.49 | 1,473,622 | 9.38 | 748,414 | 9.51 | 26.41 | 187 |
| 36 | 23-May | 357.00 | 362.00 | 353.70 | 359.90 | 359.45 | 0.84 | 3,044.90 | 299,086 | 1.90 | 135,983 | 1.73 | 4.89 | 34 |
| 37 | 22-May | 350.00 | 359.85 | 348.65 | 356.90 | 356.32 | 1.94 | 3,019.52 | 503,485 | 3.20 | 217,508 | 2.76 | 7.75 | 54 |
| 38 | 21-May | 352.15 | 358.55 | 345.00 | 350.10 | 350.56 | -0.58 | 2,961.99 | 401,802 | 2.56 | 184,432 | 2.34 | 6.47 | 46 |
| 39 | 20-May | 363.90 | 369.70 | 349.35 | 352.15 | 357.04 | -2.87 | 2,979.33 | 444,548 | 2.83 | 216,788 | 2.75 | 7.74 | 54 |
| 40 | 19-May | 360.90 | 368.80 | 360.90 | 362.55 | 365.04 | 0.75 | 3,067.32 | 365,328 | 2.33 | 187,362 | 2.38 | 6.84 | 47 |
| 41 | 16-May | 366.50 | 368.85 | 358.35 | 359.85 | 362.13 | -1.51 | 3,044.48 | 481,205 | 3.06 | 304,818 | 3.87 | 11.04 | 77 |
| 42 | 15-May | 362.00 | 372.60 | 362.00 | 365.35 | 366.96 | 1.19 | 3,091.01 | 263,640 | 1.68 | 131,292 | 1.67 | 4.82 | 33 |
| 43 | 14-May | 361.10 | 363.40 | 355.75 | 361.05 | 359.96 | 0.47 | 3,054.63 | 283,986 | 1.81 | 164,414 | 2.09 | 5.92 | 41 |
| 44 | 13-May | 360.00 | 364.00 | 350.00 | 359.35 | 360.82 | 0.41 | 3,040.25 | 238,361 | 1.52 | 155,571 | 1.98 | 5.61 | 39 |
| 45 | 12-May | 361.70 | 363.00 | 350.25 | 357.90 | 355.31 | 6.57 | 3,027.98 | 633,284 | 4.03 | 370,450 | 4.71 | 13.16 | 93 |
| 46 | 09-May | 329.00 | 337.70 | 320.00 | 335.85 | 332.08 | -0.25 | 2,841.43 | 334,718 | 2.13 | 146,287 | 1.86 | 4.86 | 37 |
| 47 | 08-May | 342.95 | 352.90 | 332.30 | 336.70 | 344.26 | -1.54 | 2,848.62 | 371,436 | 2.36 | 175,743 | 2.23 | 6.05 | 44 |
| 48 | 07-May | 339.95 | 344.10 | 330.00 | 341.95 | 339.14 | 1.62 | 2,893.04 | 328,531 | 2.09 | 121,587 | 1.54 | 4.12 | 31 |
| 49 | 06-May | 360.00 | 362.75 | 333.70 | 336.50 | 340.80 | -6.41 | 2,846.93 | 1,569,065 | 9.99 | 744,944 | 9.46 | 25.39 | 187 |
| 50 | 05-May | 355.00 | 369.00 | 355.00 | 359.55 | 363.65 | 1.77 | 3,041.94 | 356,891 | 2.27 | 142,708 | 1.81 | 5.19 | 36 |
| 51 | 02-May | 350.00 | 360.00 | 349.10 | 353.30 | 354.64 | 0.91 | 2,989.06 | 515,498 | 3.28 | 126,772 | 1.61 | 4.50 | 32 |
| 52 | 30-Apr | 358.90 | 360.15 | 347.25 | 350.10 | 353.43 | -2.72 | 2,961.99 | 330,405 | 2.10 | 166,317 | 2.11 | 5.88 | 42 |
| 53 | 29-Apr | 363.70 | 371.30 | 358.20 | 359.90 | 363.64 | -0.68 | 3,044.90 | 306,108 | 1.95 | 155,192 | 1.97 | 5.64 | 39 |
| 54 | 28-Apr | 360.00 | 369.50 | 351.00 | 362.35 | 363.89 | 0.30 | 3,065.63 | 268,056 | 1.71 | 102,931 | 1.31 | 3.75 | 26 |
| 55 | 25-Apr | 379.90 | 384.00 | 358.25 | 361.25 | 364.80 | -4.29 | 3,056.32 | 610,676 | 3.89 | 231,585 | 2.94 | 8.45 | 58 |
| 56 | 24-Apr | 377.60 | 383.55 | 375.25 | 377.45 | 378.67 | -0.47 | 3,193.38 | 228,863 | 1.46 | 88,818 | 1.13 | 3.36 | 22 |
| 57 | 23-Apr | 387.00 | 387.95 | 377.10 | 379.25 | 381.43 | -1.44 | 3,208.61 | 325,998 | 2.07 | 171,013 | 2.17 | 6.52 | 43 |
| 58 | 22-Apr | 391.75 | 393.15 | 380.10 | 384.80 | 385.63 | -1.71 | 3,255.56 | 363,101 | 2.31 | 138,091 | 1.75 | 5.33 | 35 |
| 59 | 21-Apr | 395.00 | 396.45 | 385.00 | 391.50 | 391.42 | 0.23 | 3,312.25 | 382,431 | 2.43 | 128,241 | 1.63 | 5.02 | 32 |
| 60 | 17-Apr | 379.90 | 393.00 | 374.10 | 390.60 | 387.58 | 3.99 | 3,304.63 | 611,014 | 3.89 | 243,133 | 3.09 | 9.42 | 61 |
| 61 | 16-Apr | 376.50 | 382.70 | 372.20 | 375.60 | 377.58 | 1.27 | 3,177.73 | 689,873 | 4.39 | 184,988 | 2.35 | 6.98 | 46 |
| 62 | 15-Apr | 366.20 | 374.20 | 362.05 | 370.90 | 370.17 | 2.83 | 3,137.96 | 395,038 | 2.51 | 119,410 | 1.52 | 4.42 | 30 |
| 63 | 11-Apr | 358.95 | 363.50 | 356.10 | 360.70 | 359.15 | 2.46 | 3,051.67 | 208,026 | 1.32 | 95,802 | 1.22 | 3.44 | 24 |
| 64 | 09-Apr | 359.00 | 360.00 | 349.00 | 352.05 | 353.61 | -3.79 | 2,978.49 | 398,943 | 2.54 | 166,366 | 2.11 | 5.88 | 42 |
| 65 | 08-Apr | 344.95 | 369.00 | 343.05 | 365.90 | 357.81 | 7.84 | 3,095.66 | 855,177 | 5.44 | 418,516 | 5.32 | 14.97 | 105 |
| 66 | 07-Apr | 311.20 | 343.00 | 301.00 | 339.30 | 331.36 | -6.09 | 2,870.62 | 739,116 | 4.70 | 287,433 | 3.65 | 9.52 | 72 |
| 67 | 04-Apr | 369.95 | 379.00 | 352.00 | 361.30 | 364.20 | -2.17 | 3,056.74 | 841,645 | 5.36 | 270,014 | 3.43 | 9.83 | 68 |
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