| Macro-sector: Industrials | Band: 10 | High52 Price: 424.8 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 08-Aug-2024 | Bumper: 268.9; Drift%: 6.19 |
| Industry: Construction | Face Value: 5; VWAP21: | Low52 Price: 235.95 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 174,204,861 | Low52 Date: 07-Apr-2025 | SHP: 82.06 / 1.47 / 8.23 / 8.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 351.0 / 238.35 | Month: 275.6 / 243.35 | Week: 288.0 / 249.59 | Day: 291.0 / 270.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 271.10 | 291.00 | 270.25 | 286.65 | 283.81 | 5.72 | 4,993.58 | 1,766,769 | 42.36 | 720,120 | 37.18 | 20.44 | 501 |
| 2 | 10-Jul | 272.70 | 274.05 | 270.00 | 271.15 | 272.04 | -0.22 | 4,723.56 | 159,094 | 3.81 | 60,580 | 3.13 | 1.65 | 42 |
| 3 | 09-Jul | 275.85 | 280.00 | 270.50 | 271.75 | 274.92 | -1.81 | 4,734.02 | 290,229 | 6.96 | 128,279 | 6.62 | 3.53 | 89 |
| 4 | 08-Jul | 272.50 | 280.45 | 268.90 | 276.75 | 274.75 | 1.56 | 4,821.12 | 991,914 | 23.78 | 358,757 | 18.52 | 9.86 | 250 |
| 5 | 07-Jul | 270.00 | 281.80 | 268.80 | 272.50 | 274.56 | 1.04 | 4,747.08 | 663,436 | 15.91 | 237,534 | 12.26 | 6.52 | 165 |
| 6 | 04-Jul | 267.00 | 272.00 | 264.55 | 269.70 | 269.48 | 1.09 | 4,698.31 | 626,191 | 15.01 | 310,211 | 16.02 | 8.36 | 216 |
| 7 | 03-Jul | 273.90 | 274.00 | 265.30 | 266.80 | 268.35 | -2.50 | 4,647.79 | 451,446 | 10.82 | 176,063 | 9.09 | 4.72 | 123 |
| 8 | 02-Jul | 284.00 | 288.00 | 270.35 | 273.65 | 279.24 | 0.79 | 4,767.12 | 2,785,734 | 66.79 | 793,664 | 40.97 | 22.16 | 552 |
| 9 | 01-Jul | 254.50 | 276.70 | 253.50 | 271.50 | 270.83 | 7.20 | 4,729.66 | 3,198,209 | 76.68 | 927,331 | 47.87 | 25.11 | 645 |
| 10 | 30-Jun | 250.49 | 256.96 | 249.59 | 253.26 | 253.66 | 0.70 | 4,411.91 | 438,298 | 10.51 | 237,574 | 12.27 | 6.03 | 165 |
| 11 | 27-Jun | 254.29 | 258.60 | 249.63 | 251.49 | 252.62 | -0.61 | 4,381.08 | 621,624 | 14.90 | 298,420 | 15.41 | 7.54 | 208 |
| 12 | 26-Jun | 256.99 | 259.69 | 251.07 | 253.03 | 254.56 | -0.42 | 4,407.91 | 296,388 | 7.11 | 180,423 | 9.31 | 4.59 | 126 |
| 13 | 25-Jun | 247.50 | 255.93 | 246.60 | 254.10 | 253.69 | 2.67 | 4,426.55 | 239,574 | 5.74 | 157,400 | 8.13 | 3.99 | 110 |
| 14 | 24-Jun | 247.40 | 250.00 | 243.95 | 247.50 | 245.95 | 1.35 | 4,311.57 | 369,084 | 8.85 | 270,251 | 13.95 | 6.65 | 188 |
| 15 | 23-Jun | 245.99 | 245.99 | 241.15 | 244.21 | 242.87 | 0.14 | 4,254.26 | 93,915 | 2.25 | 47,459 | 2.45 | 1.15 | 33 |
| 16 | 20-Jun | 240.24 | 245.67 | 239.27 | 243.86 | 243.49 | 1.51 | 4,248.16 | 102,725 | 2.46 | 46,748 | 2.41 | 1.14 | 33 |
| 17 | 19-Jun | 242.50 | 244.38 | 236.35 | 240.24 | 240.33 | -1.00 | 4,185.10 | 132,750 | 3.18 | 75,721 | 3.91 | 1.82 | 53 |
| 18 | 18-Jun | 245.37 | 247.99 | 241.60 | 242.67 | 244.08 | -1.10 | 4,227.43 | 115,386 | 2.77 | 64,404 | 3.32 | 1.57 | 45 |
| 19 | 17-Jun | 249.87 | 249.87 | 244.75 | 245.37 | 246.24 | -0.76 | 4,274.46 | 73,298 | 1.76 | 44,964 | 2.32 | 1.11 | 31 |
| 20 | 16-Jun | 248.77 | 249.59 | 244.76 | 247.26 | 246.59 | -0.61 | 4,307.39 | 95,908 | 2.30 | 51,313 | 2.65 | 1.27 | 36 |
| 21 | 13-Jun | 250.00 | 250.88 | 245.00 | 248.79 | 248.10 | -1.69 | 4,334.04 | 157,531 | 3.78 | 75,821 | 3.91 | 1.88 | 53 |
| 22 | 12-Jun | 261.40 | 261.40 | 251.25 | 253.07 | 255.11 | -2.46 | 4,408.60 | 141,230 | 3.39 | 82,337 | 4.25 | 2.10 | 57 |
| 23 | 11-Jun | 266.99 | 267.00 | 258.00 | 259.45 | 263.18 | -0.52 | 4,519.75 | 260,453 | 6.24 | 141,822 | 7.32 | 3.73 | 99 |
| 24 | 10-Jun | 253.00 | 262.75 | 250.23 | 260.81 | 257.97 | 4.33 | 4,543.44 | 738,544 | 17.71 | 348,154 | 17.97 | 8.98 | 242 |
| 25 | 09-Jun | 245.00 | 253.45 | 245.00 | 249.98 | 250.16 | 2.10 | 4,354.77 | 181,154 | 4.34 | 95,309 | 4.92 | 2.38 | 66 |
| 26 | 06-Jun | 246.00 | 249.42 | 243.92 | 244.83 | 245.51 | -0.72 | 4,265.06 | 148,753 | 3.57 | 90,585 | 4.68 | 2.22 | 63 |
| 27 | 05-Jun | 249.00 | 253.99 | 245.80 | 246.61 | 248.56 | -0.01 | 4,296.07 | 146,942 | 3.52 | 82,216 | 4.24 | 2.04 | 57 |
| 28 | 04-Jun | 250.90 | 250.90 | 243.42 | 246.64 | 246.35 | -0.95 | 4,296.59 | 104,323 | 2.50 | 67,706 | 3.50 | 1.67 | 47 |
| 29 | 03-Jun | 251.90 | 252.40 | 246.53 | 249.00 | 249.66 | 0.59 | 4,337.00 | 119,795 | 2.87 | 64,393 | 3.32 | 1.61 | 45 |
| 30 | 02-Jun | 251.99 | 252.68 | 246.40 | 247.55 | 248.39 | -0.92 | 4,312.44 | 176,973 | 4.24 | 123,908 | 6.40 | 3.08 | 86 |
| 31 | 30-May | 250.50 | 252.00 | 248.00 | 249.85 | 249.83 | -0.40 | 4,352.51 | 59,965 | 1.44 | 35,256 | 1.82 | 0.88 | 25 |
| 32 | 29-May | 250.20 | 252.70 | 249.00 | 250.85 | 250.90 | 0.72 | 4,369.93 | 80,707 | 1.93 | 42,622 | 2.20 | 1.07 | 30 |
| 33 | 28-May | 250.05 | 250.95 | 248.15 | 249.05 | 249.09 | -0.22 | 4,338.57 | 66,890 | 1.60 | 47,061 | 2.43 | 1.17 | 33 |
| 34 | 27-May | 251.00 | 252.90 | 249.05 | 249.60 | 250.04 | -0.64 | 4,348.15 | 74,733 | 1.79 | 46,006 | 2.38 | 1.15 | 32 |
| 35 | 26-May | 250.25 | 254.50 | 249.30 | 251.20 | 252.25 | 0.48 | 4,376.03 | 84,115 | 2.02 | 48,987 | 2.53 | 1.24 | 34 |
| 36 | 23-May | 252.80 | 253.00 | 249.15 | 250.00 | 250.49 | -0.68 | 4,355.00 | 76,803 | 1.84 | 51,621 | 2.66 | 1.29 | 36 |
| 37 | 22-May | 251.90 | 252.85 | 248.80 | 251.70 | 250.68 | 1.25 | 4,384.74 | 52,900 | 1.27 | 27,634 | 1.43 | 0.69 | 19 |
| 38 | 21-May | 249.30 | 253.00 | 246.35 | 248.60 | 249.00 | -0.28 | 4,330.73 | 93,777 | 2.25 | 53,434 | 2.76 | 1.00 | 37 |
| 39 | 20-May | 255.05 | 257.20 | 248.00 | 249.30 | 251.13 | -1.93 | 4,342.93 | 157,473 | 3.78 | 103,051 | 5.32 | 2.59 | 72 |
| 40 | 19-May | 259.95 | 260.40 | 253.25 | 254.20 | 255.42 | -1.32 | 4,428.29 | 206,903 | 4.96 | 147,353 | 7.61 | 3.76 | 103 |
| 41 | 16-May | 261.80 | 263.40 | 256.20 | 257.60 | 259.03 | -0.90 | 4,487.52 | 117,025 | 2.81 | 57,614 | 2.97 | 1.49 | 40 |
| 42 | 15-May | 258.10 | 261.90 | 257.30 | 259.95 | 259.92 | 0.39 | 4,528.46 | 54,702 | 1.31 | 30,125 | 1.56 | 0.78 | 21 |
| 43 | 14-May | 255.00 | 260.50 | 254.55 | 258.95 | 257.56 | 2.37 | 4,511.03 | 86,498 | 2.07 | 46,966 | 2.42 | 1.21 | 33 |
| 44 | 13-May | 259.60 | 259.60 | 251.60 | 252.95 | 255.33 | -1.50 | 4,406.51 | 129,812 | 3.11 | 75,135 | 3.88 | 1.92 | 52 |
| 45 | 12-May | 254.95 | 260.90 | 251.95 | 256.80 | 256.74 | 3.24 | 4,473.58 | 211,133 | 5.06 | 107,956 | 5.57 | 2.77 | 75 |
| 46 | 09-May | 250.00 | 255.00 | 243.35 | 248.75 | 248.11 | -5.40 | 4,333.35 | 276,110 | 6.62 | 126,103 | 6.51 | 3.13 | 88 |
| 47 | 08-May | 264.00 | 273.85 | 258.05 | 262.95 | 266.57 | -0.49 | 4,580.72 | 255,113 | 6.12 | 123,489 | 6.38 | 3.29 | 86 |
| 48 | 07-May | 264.00 | 265.90 | 255.85 | 264.25 | 261.66 | 0.49 | 4,603.36 | 75,133 | 1.80 | 30,524 | 1.58 | 0.80 | 21 |
| 49 | 06-May | 268.45 | 275.60 | 258.90 | 262.95 | 268.31 | -1.20 | 4,580.72 | 205,474 | 4.93 | 73,656 | 3.80 | 1.98 | 51 |
| 50 | 05-May | 255.00 | 266.90 | 251.40 | 266.15 | 262.17 | 4.43 | 4,636.46 | 172,957 | 4.15 | 50,767 | 2.62 | 1.33 | 35 |
| 51 | 02-May | 251.25 | 256.60 | 250.05 | 254.85 | 254.10 | 0.10 | 4,439.61 | 67,972 | 1.63 | 32,097 | 1.66 | 0.82 | 22 |
| 52 | 30-Apr | 256.00 | 257.50 | 252.50 | 254.60 | 254.93 | -0.70 | 4,435.26 | 60,820 | 1.46 | 32,355 | 1.67 | 0.82 | 23 |
| 53 | 29-Apr | 261.00 | 261.95 | 255.45 | 256.40 | 257.62 | -0.74 | 4,466.61 | 41,710 | 1.00 | 19,369 | 1.00 | 0.50 | 13 |
| 54 | 28-Apr | 255.10 | 259.90 | 251.95 | 258.30 | 256.09 | 0.06 | 4,499.71 | 70,288 | 1.69 | 26,103 | 1.35 | 0.67 | 18 |
| 55 | 25-Apr | 265.45 | 266.05 | 255.00 | 258.15 | 258.66 | -2.75 | 4,497.10 | 102,127 | 2.45 | 48,284 | 2.49 | 1.25 | 34 |
| 56 | 24-Apr | 265.00 | 268.70 | 264.00 | 265.45 | 266.37 | -0.30 | 4,624.27 | 73,046 | 1.75 | 40,670 | 2.10 | 1.08 | 28 |
| 57 | 23-Apr | 268.95 | 269.90 | 264.00 | 266.25 | 266.01 | -0.30 | 4,638.20 | 153,232 | 3.67 | 102,625 | 5.30 | 2.73 | 71 |
| 58 | 22-Apr | 270.95 | 270.95 | 264.15 | 267.05 | 266.93 | 0.96 | 4,652.14 | 253,635 | 6.08 | 166,303 | 8.59 | 4.44 | 116 |
| 59 | 21-Apr | 262.70 | 266.90 | 259.15 | 264.50 | 262.95 | 0.69 | 4,607.72 | 468,776 | 11.24 | 415,353 | 21.44 | 10.92 | 289 |
| 60 | 17-Apr | 261.45 | 265.90 | 258.85 | 262.70 | 263.19 | 0.48 | 4,576.36 | 64,731 | 1.55 | 33,758 | 1.74 | 0.89 | 24 |
| 61 | 16-Apr | 259.35 | 262.30 | 258.05 | 261.45 | 260.69 | 0.79 | 4,554.59 | 78,504 | 1.88 | 47,657 | 2.46 | 1.24 | 33 |
| 62 | 15-Apr | 256.05 | 260.00 | 255.75 | 259.40 | 258.89 | 1.89 | 4,518.87 | 54,674 | 1.31 | 29,584 | 1.53 | 0.77 | 20 |
| 63 | 11-Apr | 262.80 | 262.80 | 253.05 | 254.60 | 256.00 | -0.10 | 4,435.26 | 60,274 | 1.45 | 24,998 | 1.29 | 0.00 | 16 |
| 64 | 09-Apr | 252.95 | 256.60 | 246.55 | 254.85 | 252.81 | 0.77 | 4,439.61 | 49,064 | 1.18 | 21,299 | 1.10 | 0.54 | 14 |
| 65 | 08-Apr | 250.00 | 256.85 | 248.05 | 252.90 | 251.77 | 2.24 | 4,405.64 | 66,117 | 1.59 | 30,087 | 1.55 | 0.76 | 20 |
| 66 | 07-Apr | 238.00 | 250.45 | 235.95 | 247.35 | 243.49 | -2.52 | 4,308.96 | 184,968 | 4.43 | 95,074 | 4.91 | 2.31 | 63 |
| 67 | 04-Apr | 260.00 | 260.85 | 252.90 | 253.75 | 256.74 | -2.87 | 4,420.45 | 132,633 | 3.18 | 74,291 | 3.84 | 1.91 | 49 |
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