| Macro-sector: Industrials | Band: 10 | High52 Price: 421.5 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: | Low52 Price: 235.95 | Barrier: 253.45; Drift%: -2.75 |
| Basic Industry: Civil Construction | Total Equity: 174,204,861 | Low52 Date: 07-Apr-2025 | SHP: 82.06 / 1.81 / 7.33 / 8.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 351.0 / 238.35 | Month: 291.0 / 248.2 | Week: 253.45 / 243.0 | Day: 248.6 / 243.27 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 245.00 | 248.60 | 243.27 | 246.67 | 246.30 | -0.09 | 4,297.11 | 90,945 | 1.52 | 48,568 | 1.51 | 1.20 | 32 |
| 2 | 26-Aug | 246.60 | 250.39 | 244.01 | 246.90 | 246.14 | -0.27 | 4,301.12 | 154,562 | 2.58 | 71,654 | 2.22 | 1.76 | 47 |
| 3 | 25-Aug | 253.00 | 255.00 | 246.25 | 247.58 | 248.20 | -1.91 | 4,312.96 | 272,343 | 4.54 | 201,741 | 6.26 | 5.01 | 132 |
| 4 | 22-Aug | 252.45 | 256.38 | 250.70 | 252.41 | 253.94 | -0.03 | 4,397.10 | 62,701 | 1.05 | 32,248 | 1.00 | 0.82 | 21 |
| 5 | 21-Aug | 256.71 | 257.70 | 249.15 | 252.49 | 253.71 | -1.64 | 4,398.50 | 108,660 | 1.81 | 63,389 | 1.97 | 1.61 | 41 |
| 6 | 20-Aug | 258.99 | 260.90 | 255.00 | 256.71 | 256.97 | -1.10 | 4,472.01 | 158,060 | 2.64 | 93,504 | 2.90 | 2.40 | 61 |
| 7 | 19-Aug | 249.85 | 261.05 | 248.00 | 259.57 | 255.88 | 4.12 | 4,521.84 | 180,576 | 3.01 | 85,014 | 2.64 | 2.18 | 55 |
| 8 | 18-Aug | 245.91 | 251.90 | 245.60 | 249.30 | 248.29 | 1.38 | 4,342.93 | 124,027 | 2.07 | 57,790 | 1.79 | 1.43 | 38 |
| 9 | 14-Aug | 245.40 | 246.99 | 243.00 | 245.91 | 245.15 | 0.24 | 4,283.87 | 77,087 | 1.29 | 37,683 | 1.17 | 0.92 | 25 |
| 10 | 13-Aug | 250.00 | 250.00 | 244.50 | 245.33 | 246.22 | -0.28 | 4,273.77 | 352,415 | 5.88 | 206,618 | 6.41 | 5.09 | 135 |
| 11 | 12-Aug | 245.68 | 250.90 | 245.00 | 246.01 | 247.63 | 0.29 | 4,285.61 | 179,078 | 2.99 | 62,829 | 1.95 | 1.56 | 41 |
| 12 | 11-Aug | 250.01 | 253.45 | 244.49 | 245.31 | 247.69 | -4.84 | 4,273.42 | 390,399 | 6.51 | 221,218 | 6.86 | 5.48 | 154 |
| 13 | 08-Aug | 256.70 | 262.02 | 254.29 | 257.80 | 258.26 | 1.06 | 4,491.00 | 131,148 | 2.19 | 47,391 | 1.47 | 1.22 | 33 |
| 14 | 07-Aug | 260.17 | 260.41 | 252.42 | 255.10 | 255.87 | -1.95 | 4,443.97 | 105,013 | 1.75 | 44,147 | 1.37 | 1.13 | 31 |
| 15 | 06-Aug | 264.84 | 265.59 | 258.30 | 260.17 | 260.66 | -1.77 | 4,532.29 | 80,880 | 1.35 | 37,654 | 1.17 | 0.98 | 26 |
| 16 | 05-Aug | 270.00 | 273.00 | 261.30 | 264.86 | 268.15 | -1.91 | 4,613.99 | 235,364 | 3.92 | 90,192 | 2.80 | 2.42 | 63 |
| 17 | 04-Aug | 268.45 | 271.70 | 264.10 | 270.02 | 268.68 | 2.65 | 4,703.88 | 310,220 | 5.17 | 125,737 | 3.90 | 3.38 | 87 |
| 18 | 01-Aug | 249.95 | 269.30 | 246.47 | 263.04 | 262.69 | 5.34 | 4,582.28 | 1,034,575 | 17.25 | 223,836 | 6.94 | 5.88 | 156 |
| 19 | 31-Jul | 254.05 | 254.90 | 248.20 | 249.70 | 252.13 | -2.48 | 4,349.90 | 224,720 | 3.75 | 106,882 | 3.31 | 2.69 | 74 |
| 20 | 30-Jul | 257.30 | 258.55 | 255.00 | 256.05 | 256.32 | -1.10 | 4,460.52 | 387,654 | 6.46 | 189,864 | 5.89 | 4.87 | 132 |
| 21 | 29-Jul | 258.00 | 264.40 | 253.55 | 258.90 | 258.78 | -0.06 | 4,510.16 | 388,737 | 6.48 | 145,124 | 4.50 | 3.76 | 101 |
| 22 | 28-Jul | 260.10 | 261.70 | 254.10 | 259.05 | 258.60 | -1.76 | 4,512.78 | 274,955 | 4.59 | 121,974 | 3.78 | 3.15 | 85 |
| 23 | 25-Jul | 263.35 | 267.50 | 260.00 | 263.70 | 263.94 | -0.32 | 4,593.78 | 215,128 | 3.59 | 73,546 | 2.28 | 1.94 | 51 |
| 24 | 24-Jul | 267.00 | 267.35 | 262.45 | 264.55 | 264.55 | -0.81 | 4,608.59 | 131,654 | 2.20 | 56,394 | 1.75 | 1.49 | 39 |
| 25 | 23-Jul | 271.00 | 272.00 | 265.80 | 266.70 | 267.73 | -1.66 | 4,646.04 | 163,121 | 2.72 | 82,138 | 2.55 | 2.20 | 57 |
| 26 | 22-Jul | 271.45 | 273.90 | 268.65 | 271.20 | 270.70 | 0.15 | 4,724.44 | 177,945 | 2.97 | 75,259 | 2.33 | 2.04 | 52 |
| 27 | 21-Jul | 270.00 | 274.65 | 269.05 | 270.80 | 271.44 | 0.69 | 4,717.47 | 231,764 | 3.86 | 65,868 | 2.04 | 1.79 | 46 |
| 28 | 18-Jul | 273.50 | 274.00 | 265.70 | 268.95 | 269.36 | -1.63 | 4,685.24 | 380,582 | 6.35 | 205,910 | 6.39 | 5.55 | 143 |
| 29 | 17-Jul | 282.00 | 283.00 | 269.00 | 273.40 | 277.46 | -2.95 | 4,762.76 | 394,061 | 6.57 | 201,094 | 6.24 | 5.58 | 140 |
| 30 | 16-Jul | 285.20 | 289.65 | 280.00 | 281.70 | 282.75 | -0.46 | 4,907.35 | 628,040 | 10.47 | 286,765 | 8.89 | 8.11 | 200 |
| 31 | 15-Jul | 282.60 | 289.50 | 281.55 | 283.00 | 285.01 | -0.30 | 4,929.00 | 466,419 | 7.78 | 200,265 | 6.21 | 5.71 | 139 |
| 32 | 14-Jul | 288.20 | 289.90 | 281.00 | 283.85 | 284.37 | -0.98 | 4,944.80 | 750,098 | 12.51 | 420,350 | 13.03 | 11.95 | 292 |
| 33 | 11-Jul | 271.10 | 291.00 | 270.25 | 286.65 | 283.81 | 5.72 | 4,993.58 | 1,766,769 | 29.46 | 720,120 | 22.33 | 20.44 | 501 |
| 34 | 10-Jul | 272.70 | 274.05 | 270.00 | 271.15 | 272.04 | -0.22 | 4,723.56 | 159,094 | 2.65 | 60,580 | 1.88 | 1.65 | 42 |
| 35 | 09-Jul | 275.85 | 280.00 | 270.50 | 271.75 | 274.92 | -1.81 | 4,734.02 | 290,229 | 4.84 | 128,279 | 3.98 | 3.53 | 89 |
| 36 | 08-Jul | 272.50 | 280.45 | 268.90 | 276.75 | 274.75 | 1.56 | 4,821.12 | 991,914 | 16.54 | 358,757 | 11.12 | 9.86 | 250 |
| 37 | 07-Jul | 270.00 | 281.80 | 268.80 | 272.50 | 274.56 | 1.04 | 4,747.08 | 663,436 | 11.06 | 237,534 | 7.37 | 6.52 | 165 |
| 38 | 04-Jul | 267.00 | 272.00 | 264.55 | 269.70 | 269.48 | 1.09 | 4,698.31 | 626,191 | 10.44 | 310,211 | 9.62 | 8.36 | 216 |
| 39 | 03-Jul | 273.90 | 274.00 | 265.30 | 266.80 | 268.35 | -2.50 | 4,647.79 | 451,446 | 7.53 | 176,063 | 5.46 | 4.72 | 123 |
| 40 | 02-Jul | 284.00 | 288.00 | 270.35 | 273.65 | 279.24 | 0.79 | 4,767.12 | 2,785,734 | 46.46 | 793,664 | 24.61 | 22.16 | 552 |
| 41 | 01-Jul | 254.50 | 276.70 | 253.50 | 271.50 | 270.83 | 7.20 | 4,729.66 | 3,198,209 | 53.33 | 927,331 | 28.76 | 25.11 | 645 |
| 42 | 30-Jun | 250.49 | 256.96 | 249.59 | 253.26 | 253.66 | 0.70 | 4,411.91 | 438,298 | 7.31 | 237,574 | 7.37 | 6.03 | 165 |
| 43 | 27-Jun | 254.29 | 258.60 | 249.63 | 251.49 | 252.62 | -0.61 | 4,381.08 | 621,624 | 10.37 | 298,420 | 9.25 | 7.54 | 208 |
| 44 | 26-Jun | 256.99 | 259.69 | 251.07 | 253.03 | 254.56 | -0.42 | 4,407.91 | 296,388 | 4.94 | 180,423 | 5.59 | 4.59 | 126 |
| 45 | 25-Jun | 247.50 | 255.93 | 246.60 | 254.10 | 253.69 | 2.67 | 4,426.55 | 239,574 | 4.00 | 157,400 | 4.88 | 3.99 | 110 |
| 46 | 24-Jun | 247.40 | 250.00 | 243.95 | 247.50 | 245.95 | 1.35 | 4,311.57 | 369,084 | 6.15 | 270,251 | 8.38 | 6.65 | 188 |
| 47 | 23-Jun | 245.99 | 245.99 | 241.15 | 244.21 | 242.87 | 0.14 | 4,254.26 | 93,915 | 1.57 | 47,459 | 1.47 | 1.15 | 33 |
| 48 | 20-Jun | 240.24 | 245.67 | 239.27 | 243.86 | 243.49 | 1.51 | 4,248.16 | 102,725 | 1.71 | 46,748 | 1.45 | 1.14 | 33 |
| 49 | 19-Jun | 242.50 | 244.38 | 236.35 | 240.24 | 240.33 | -1.00 | 4,185.10 | 132,750 | 2.21 | 75,721 | 2.35 | 1.82 | 53 |
| 50 | 18-Jun | 245.37 | 247.99 | 241.60 | 242.67 | 244.08 | -1.10 | 4,227.43 | 115,386 | 1.92 | 64,404 | 2.00 | 1.57 | 45 |
| 51 | 17-Jun | 249.87 | 249.87 | 244.75 | 245.37 | 246.24 | -0.76 | 4,274.46 | 73,298 | 1.22 | 44,964 | 1.39 | 1.11 | 31 |
| 52 | 16-Jun | 248.77 | 249.59 | 244.76 | 247.26 | 246.59 | -0.61 | 4,307.39 | 95,908 | 1.60 | 51,313 | 1.59 | 1.27 | 36 |
| 53 | 13-Jun | 250.00 | 250.88 | 245.00 | 248.79 | 248.10 | -1.69 | 4,334.04 | 157,531 | 2.63 | 75,821 | 2.35 | 1.88 | 53 |
| 54 | 12-Jun | 261.40 | 261.40 | 251.25 | 253.07 | 255.11 | -2.46 | 4,408.60 | 141,230 | 2.36 | 82,337 | 2.55 | 2.10 | 57 |
| 55 | 11-Jun | 266.99 | 267.00 | 258.00 | 259.45 | 263.18 | -0.52 | 4,519.75 | 260,453 | 4.34 | 141,822 | 4.40 | 3.73 | 99 |
| 56 | 10-Jun | 253.00 | 262.75 | 250.23 | 260.81 | 257.97 | 4.33 | 4,543.44 | 738,544 | 12.32 | 348,154 | 10.80 | 8.98 | 242 |
| 57 | 09-Jun | 245.00 | 253.45 | 245.00 | 249.98 | 250.16 | 2.10 | 4,354.77 | 181,154 | 3.02 | 95,309 | 2.96 | 2.38 | 66 |
| 58 | 06-Jun | 246.00 | 249.42 | 243.92 | 244.83 | 245.51 | -0.72 | 4,265.06 | 148,753 | 2.48 | 90,585 | 2.81 | 2.22 | 63 |
| 59 | 05-Jun | 249.00 | 253.99 | 245.80 | 246.61 | 248.56 | -0.01 | 4,296.07 | 146,942 | 2.45 | 82,216 | 2.55 | 2.04 | 57 |
| 60 | 04-Jun | 250.90 | 250.90 | 243.42 | 246.64 | 246.35 | -0.95 | 4,296.59 | 104,323 | 1.74 | 67,706 | 2.10 | 1.67 | 47 |
| 61 | 03-Jun | 251.90 | 252.40 | 246.53 | 249.00 | 249.66 | 0.59 | 4,337.00 | 119,795 | 2.00 | 64,393 | 2.00 | 1.61 | 45 |
| 62 | 02-Jun | 251.99 | 252.68 | 246.40 | 247.55 | 248.39 | -0.92 | 4,312.44 | 176,973 | 2.95 | 123,908 | 3.84 | 3.08 | 86 |
| 63 | 30-May | 250.50 | 252.00 | 248.00 | 249.85 | 249.83 | -0.40 | 4,352.51 | 59,965 | 1.00 | 35,256 | 1.09 | 0.88 | 25 |
| 64 | 29-May | 250.20 | 252.70 | 249.00 | 250.85 | 250.90 | 0.72 | 4,369.93 | 80,707 | 1.35 | 42,622 | 1.32 | 1.07 | 30 |
| 65 | 28-May | 250.05 | 250.95 | 248.15 | 249.05 | 249.09 | -0.22 | 4,338.57 | 66,890 | 1.12 | 47,061 | 1.46 | 1.17 | 33 |
| 66 | 27-May | 251.00 | 252.90 | 249.05 | 249.60 | 250.04 | -0.64 | 4,348.15 | 74,733 | 1.25 | 46,006 | 1.43 | 1.15 | 32 |
| 67 | 26-May | 250.25 | 254.50 | 249.30 | 251.20 | 252.25 | 0.48 | 4,376.03 | 84,115 | 1.40 | 48,987 | 1.52 | 1.24 | 34 |
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