| Macro-sector: Industrials | Band: 10 | High52 Price: 307.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 10-Feb-2026 | Bumper: 270.1; Drift%: 2.95 |
| Industry: Construction | Face Value: 5; VWAP21: 273.29 | Low52 Price: 222.61 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 174,204,861 | Low52 Date: 09-Dec-2025 | SHP: 82.06 / 2.9 / 5.08 / 9.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 351.0 / 238.35 | Month: 274.3 / 222.61 | Week: 289.8 / 280.05 | Day: 283.0 / 276.55 | Sis67: 88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 276.60 | 283.00 | 276.55 | 278.30 | 280.12 | -0.68 | 4,848.12 | 89,749 | 1.19 | 39,239 | 1.20 | 1.10 | 23 |
| 2 | 06-Apr | 276.85 | 281.60 | 273.30 | 280.20 | 277.77 | 1.47 | 4,881.22 | 76,895 | 1.02 | 32,747 | 1.00 | 0.91 | 19 |
| 3 | 02-Apr | 274.00 | 281.05 | 270.35 | 276.15 | 276.67 | -0.63 | 4,810.67 | 117,889 | 1.56 | 36,303 | 1.11 | 1.00 | 21 |
| 4 | 01-Apr | 270.10 | 281.45 | 270.10 | 277.90 | 278.37 | 2.58 | 4,841.15 | 225,191 | 2.98 | 96,624 | 2.95 | 2.69 | 56 |
| 5 | 30-Mar | 265.00 | 272.90 | 262.55 | 270.90 | 269.47 | 1.08 | 4,719.21 | 280,735 | 3.71 | 127,690 | 3.90 | 3.44 | 74 |
| 6 | 27-Mar | 272.05 | 281.90 | 265.50 | 268.00 | 272.15 | -2.69 | 4,668.00 | 441,050 | 5.83 | 170,543 | 5.21 | 4.64 | 98 |
| 7 | 25-Mar | 272.00 | 280.20 | 265.60 | 275.40 | 274.33 | 3.85 | 4,797.60 | 926,561 | 12.26 | 209,182 | 6.39 | 5.74 | 121 |
| 8 | 24-Mar | 266.00 | 272.80 | 262.90 | 265.20 | 265.33 | 0.70 | 4,619.91 | 192,060 | 2.54 | 89,547 | 2.73 | 2.38 | 52 |
| 9 | 23-Mar | 274.25 | 274.25 | 260.00 | 263.35 | 265.35 | -2.64 | 4,587.69 | 441,665 | 5.84 | 117,505 | 3.59 | 3.12 | 68 |
| 10 | 20-Mar | 270.20 | 274.20 | 266.00 | 270.50 | 270.36 | -0.44 | 4,712.24 | 138,137 | 1.83 | 74,963 | 2.29 | 2.03 | 43 |
| 11 | 19-Mar | 277.85 | 277.85 | 270.00 | 271.70 | 272.47 | -2.14 | 4,733.15 | 123,532 | 1.63 | 42,660 | 1.30 | 1.16 | 25 |
| 12 | 18-Mar | 285.90 | 286.80 | 276.00 | 277.65 | 281.29 | -0.48 | 4,836.80 | 558,575 | 7.39 | 164,179 | 5.01 | 4.62 | 95 |
| 13 | 17-Mar | 272.35 | 281.80 | 266.85 | 279.00 | 276.24 | 2.44 | 4,860.00 | 276,386 | 3.66 | 114,277 | 3.49 | 3.16 | 66 |
| 14 | 16-Mar | 266.10 | 275.00 | 258.15 | 272.35 | 267.33 | 2.35 | 4,744.47 | 386,518 | 5.11 | 169,276 | 5.17 | 4.53 | 98 |
| 15 | 13-Mar | 273.95 | 275.25 | 263.85 | 266.10 | 268.29 | -2.12 | 4,635.59 | 180,071 | 2.38 | 72,568 | 2.22 | 1.95 | 42 |
| 16 | 12-Mar | 277.30 | 280.20 | 262.60 | 271.85 | 269.86 | -1.97 | 4,735.76 | 735,100 | 9.72 | 246,428 | 7.52 | 6.65 | 142 |
| 17 | 11-Mar | 281.00 | 290.95 | 273.15 | 277.30 | 281.95 | -0.23 | 4,830.70 | 372,192 | 4.92 | 56,606 | 1.73 | 1.60 | 33 |
| 18 | 10-Mar | 271.00 | 279.00 | 271.00 | 277.95 | 275.92 | 2.43 | 4,842.02 | 185,806 | 2.46 | 41,948 | 1.28 | 1.16 | 24 |
| 19 | 09-Mar | 265.05 | 273.50 | 265.05 | 271.35 | 269.51 | -2.32 | 4,727.05 | 112,328 | 1.49 | 55,536 | 1.70 | 1.50 | 32 |
| 20 | 06-Mar | 270.20 | 279.10 | 270.20 | 277.80 | 274.80 | 2.08 | 4,839.41 | 107,620 | 1.42 | 46,922 | 1.43 | 1.29 | 27 |
| 21 | 05-Mar | 270.40 | 274.35 | 267.75 | 272.15 | 271.58 | 0.67 | 4,740.99 | 100,173 | 1.33 | 54,839 | 1.67 | 1.49 | 32 |
| 22 | 04-Mar | 267.00 | 275.00 | 263.65 | 270.35 | 270.30 | -1.74 | 4,709.63 | 142,640 | 1.89 | 72,218 | 2.21 | 1.95 | 42 |
| 23 | 02-Mar | 272.60 | 279.40 | 272.25 | 275.15 | 275.28 | -3.08 | 4,793.25 | 171,370 | 2.27 | 93,792 | 2.86 | 2.58 | 54 |
| 24 | 27-Feb | 286.90 | 287.10 | 281.00 | 283.90 | 283.56 | -1.05 | 4,945.68 | 163,599 | 2.16 | 112,294 | 3.43 | 3.18 | 65 |
| 25 | 26-Feb | 286.20 | 289.80 | 282.20 | 286.90 | 286.45 | -0.35 | 4,997.94 | 91,581 | 1.21 | 42,916 | 1.31 | 1.23 | 25 |
| 26 | 25-Feb | 286.35 | 289.35 | 282.95 | 287.90 | 286.91 | 0.54 | 5,015.36 | 75,598 | 1.00 | 33,080 | 1.01 | 0.95 | 19 |
| 27 | 24-Feb | 284.00 | 288.70 | 280.05 | 286.35 | 285.43 | -0.14 | 4,988.36 | 167,386 | 2.21 | 96,764 | 2.95 | 2.76 | 56 |
| 28 | 23-Feb | 287.35 | 289.00 | 282.50 | 286.75 | 285.88 | -0.19 | 4,995.32 | 88,814 | 1.17 | 51,773 | 1.58 | 1.48 | 30 |
| 29 | 20-Feb | 285.00 | 290.40 | 283.15 | 287.30 | 287.15 | 0.42 | 5,004.91 | 127,644 | 1.69 | 48,015 | 1.47 | 1.38 | 28 |
| 30 | 19-Feb | 295.00 | 295.00 | 282.60 | 286.10 | 287.03 | -1.72 | 4,984.00 | 144,238 | 1.91 | 82,070 | 2.51 | 2.36 | 47 |
| 31 | 18-Feb | 291.00 | 293.00 | 286.00 | 291.10 | 290.57 | -0.09 | 5,071.10 | 186,774 | 2.47 | 73,042 | 2.23 | 2.12 | 42 |
| 32 | 17-Feb | 292.60 | 297.70 | 289.05 | 291.35 | 292.97 | -0.43 | 5,075.46 | 144,302 | 1.91 | 67,443 | 2.06 | 1.98 | 39 |
| 33 | 16-Feb | 289.05 | 293.40 | 280.35 | 292.60 | 287.61 | 1.02 | 5,097.23 | 194,456 | 2.57 | 75,984 | 2.32 | 2.19 | 44 |
| 34 | 13-Feb | 299.00 | 299.00 | 288.50 | 289.65 | 292.22 | -3.22 | 5,045.84 | 160,031 | 2.12 | 75,215 | 2.30 | 2.20 | 43 |
| 35 | 12-Feb | 300.90 | 302.85 | 297.05 | 299.30 | 299.48 | 0.93 | 5,213.95 | 479,514 | 6.34 | 205,042 | 6.26 | 6.14 | 118 |
| 36 | 11-Feb | 299.00 | 299.00 | 291.00 | 296.55 | 295.06 | 0.37 | 5,166.05 | 305,674 | 4.04 | 140,409 | 4.29 | 4.14 | 81 |
| 37 | 10-Feb | 298.00 | 307.90 | 293.15 | 295.45 | 299.83 | 3.20 | 5,146.88 | 1,983,590 | 26.24 | 508,714 | 15.53 | 15.25 | 293 |
| 38 | 09-Feb | 297.00 | 299.00 | 278.50 | 286.30 | 289.96 | -1.90 | 4,987.49 | 1,048,457 | 13.87 | 301,965 | 9.22 | 8.76 | 174 |
| 39 | 06-Feb | 288.95 | 295.00 | 285.05 | 291.85 | 290.82 | 1.20 | 5,084.17 | 1,607,320 | 21.26 | 1,189,239 | 36.31 | 34.59 | 697 |
| 40 | 05-Feb | 281.70 | 290.00 | 281.05 | 288.40 | 286.13 | 2.38 | 5,024.07 | 503,439 | 6.66 | 265,745 | 8.11 | 7.60 | 156 |
| 41 | 04-Feb | 271.40 | 284.10 | 271.40 | 281.70 | 279.65 | 3.09 | 4,907.35 | 246,529 | 3.26 | 142,099 | 4.34 | 3.97 | 83 |
| 42 | 03-Feb | 272.95 | 274.20 | 268.50 | 273.25 | 271.55 | 1.02 | 4,760.15 | 195,980 | 2.59 | 105,097 | 3.21 | 2.85 | 62 |
| 43 | 02-Feb | 274.95 | 275.30 | 268.10 | 270.50 | 271.55 | -2.03 | 4,712.24 | 182,109 | 2.41 | 79,084 | 2.41 | 2.15 | 46 |
| 44 | 01-Feb | 268.00 | 285.00 | 267.00 | 276.10 | 277.09 | 2.20 | 4,809.80 | 426,090 | 5.64 | 208,988 | 6.38 | 5.79 | 123 |
| 45 | 30-Jan | 270.10 | 275.50 | 265.35 | 270.15 | 270.23 | -1.04 | 4,706.14 | 830,544 | 10.99 | 328,859 | 10.04 | 8.89 | 193 |
| 46 | 29-Jan | 272.00 | 274.80 | 268.35 | 273.00 | 271.94 | 0.11 | 4,755.00 | 114,843 | 1.52 | 55,910 | 1.71 | 1.52 | 33 |
| 47 | 28-Jan | 273.00 | 276.20 | 266.00 | 272.70 | 274.02 | -0.96 | 4,750.57 | 173,090 | 2.29 | 94,988 | 2.90 | 2.60 | 56 |
| 48 | 27-Jan | 275.85 | 277.35 | 272.60 | 275.35 | 275.59 | 0.18 | 4,796.73 | 233,812 | 3.09 | 124,065 | 3.79 | 3.42 | 73 |
| 49 | 23-Jan | 279.90 | 280.30 | 271.50 | 274.85 | 276.24 | -0.78 | 4,788.02 | 205,268 | 2.72 | 107,195 | 3.27 | 2.96 | 63 |
| 50 | 22-Jan | 278.00 | 280.45 | 271.75 | 277.00 | 275.12 | 2.73 | 4,825.00 | 213,389 | 2.82 | 73,093 | 2.23 | 2.01 | 43 |
| 51 | 21-Jan | 272.60 | 275.35 | 266.65 | 269.65 | 270.89 | -2.93 | 4,697.43 | 244,009 | 3.23 | 72,930 | 2.23 | 1.98 | 43 |
| 52 | 20-Jan | 277.90 | 280.45 | 271.70 | 277.80 | 277.13 | -0.77 | 4,839.41 | 280,173 | 3.71 | 127,797 | 3.90 | 3.54 | 75 |
| 53 | 19-Jan | 280.25 | 281.00 | 274.35 | 279.95 | 278.31 | 0.27 | 4,876.87 | 189,328 | 2.50 | 75,369 | 2.30 | 2.10 | 44 |
| 54 | 16-Jan | 278.00 | 283.90 | 276.50 | 279.20 | 280.18 | 0.52 | 4,863.80 | 460,166 | 6.09 | 153,532 | 4.69 | 4.30 | 90 |
| 55 | 14-Jan | 273.05 | 281.50 | 273.05 | 277.75 | 278.01 | 0.63 | 4,838.54 | 322,386 | 4.26 | 162,107 | 4.95 | 4.51 | 95 |
| 56 | 13-Jan | 273.25 | 276.50 | 271.80 | 276.00 | 274.86 | 0.55 | 4,808.00 | 290,753 | 3.85 | 155,971 | 4.76 | 4.29 | 91 |
| 57 | 12-Jan | 267.00 | 275.25 | 265.60 | 274.50 | 271.24 | 0.94 | 4,781.92 | 228,083 | 3.02 | 103,808 | 3.17 | 2.82 | 61 |
| 58 | 09-Jan | 271.25 | 274.40 | 268.25 | 271.95 | 272.30 | -0.35 | 4,737.50 | 353,390 | 4.67 | 213,341 | 6.51 | 5.81 | 125 |
| 59 | 08-Jan | 271.10 | 276.70 | 271.10 | 272.90 | 273.48 | -0.11 | 4,754.05 | 298,171 | 3.94 | 117,029 | 3.57 | 3.20 | 69 |
| 60 | 07-Jan | 271.10 | 273.85 | 271.00 | 273.20 | 272.06 | -0.22 | 4,759.28 | 147,927 | 1.96 | 91,167 | 2.78 | 2.48 | 53 |
| 61 | 06-Jan | 271.00 | 276.50 | 271.00 | 273.80 | 274.19 | -0.13 | 4,769.73 | 405,398 | 5.36 | 256,314 | 7.83 | 7.03 | 150 |
| 62 | 05-Jan | 274.90 | 274.90 | 270.45 | 274.15 | 272.99 | -0.11 | 4,775.83 | 155,743 | 2.06 | 88,754 | 2.71 | 2.42 | 52 |
| 63 | 02-Jan | 276.90 | 276.90 | 271.20 | 274.45 | 273.81 | 1.01 | 4,781.05 | 298,475 | 3.95 | 161,875 | 4.94 | 4.43 | 95 |
| 64 | 01-Jan | 274.45 | 274.45 | 267.75 | 271.70 | 271.26 | 1.07 | 4,733.15 | 439,439 | 5.81 | 252,388 | 7.71 | 6.85 | 148 |
| 65 | 31-Dec | 268.00 | 271.90 | 260.00 | 268.82 | 266.66 | 0.21 | 4,682.98 | 815,072 | 10.78 | 319,461 | 9.76 | 8.52 | 187 |
| 66 | 30-Dec | 270.73 | 274.30 | 264.28 | 268.27 | 269.81 | -0.42 | 4,673.39 | 504,003 | 6.67 | 212,707 | 6.50 | 5.74 | 125 |
| 67 | 29-Dec | 271.61 | 274.00 | 259.40 | 269.39 | 268.25 | 3.65 | 4,692.90 | 2,235,141 | 29.57 | 622,161 | 19.00 | 16.69 | 365 |
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