| Macro-sector: Industrials | Band: 20 | High52 Price: 208.85 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 77.0 | Barrier: 130.0; Drift%: -1.96 |
| Basic Industry: Civil Construction | Total Equity: 24,656,000 | Low52 Date: | SHP: 73.0 / 0.16 / 0.5 / 26.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 186.0 / 123.55 | Month: 156.95 / 128.05 | Week: 133.7 / 125.75 | Day: 130.0 / 127.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 130.00 | 130.00 | 127.50 | 127.50 | 128.38 | -1.85 | 314.36 | 13,000 | 1.62 | 10,000 | 2.00 | 0.13 | 15 |
| 2 | 10-Jul | 134.90 | 134.90 | 129.35 | 129.90 | 132.06 | -2.73 | 320.28 | 20,000 | 2.50 | 14,000 | 2.80 | 0.18 | 22 |
| 3 | 09-Jul | 132.50 | 134.70 | 132.00 | 133.55 | 133.75 | 1.95 | 329.28 | 24,000 | 3.00 | 17,000 | 3.40 | 0.23 | 26 |
| 4 | 08-Jul | 127.55 | 131.00 | 126.35 | 131.00 | 128.37 | 2.50 | 322.00 | 20,000 | 2.50 | 13,000 | 2.60 | 0.17 | 20 |
| 5 | 07-Jul | 129.80 | 130.00 | 126.20 | 127.80 | 128.54 | -1.50 | 315.10 | 27,000 | 3.37 | 17,000 | 3.40 | 0.22 | 26 |
| 6 | 04-Jul | 130.00 | 131.00 | 129.70 | 129.75 | 130.07 | 0.35 | 319.91 | 10,000 | 1.25 | 9,000 | 1.80 | 0.12 | 14 |
| 7 | 03-Jul | 130.00 | 131.00 | 129.30 | 129.30 | 129.81 | -1.79 | 318.80 | 17,000 | 2.12 | 15,000 | 3.00 | 0.19 | 23 |
| 8 | 02-Jul | 132.00 | 132.50 | 129.35 | 131.65 | 131.30 | -0.27 | 324.60 | 11,000 | 1.37 | 6,000 | 1.20 | 0.08 | 9 |
| 9 | 01-Jul | 127.00 | 133.70 | 127.00 | 132.00 | 131.18 | 3.37 | 325.00 | 38,000 | 4.75 | 28,000 | 5.60 | 0.37 | 43 |
| 10 | 30-Jun | 125.80 | 128.00 | 125.75 | 127.70 | 126.77 | 0.79 | 314.86 | 12,000 | 1.50 | 9,000 | 1.80 | 0.11 | 14 |
| 11 | 27-Jun | 128.90 | 128.90 | 126.20 | 126.70 | 127.41 | -0.24 | 312.39 | 15,000 | 1.87 | 9,000 | 1.80 | 0.11 | 14 |
| 12 | 26-Jun | 126.85 | 127.55 | 125.30 | 127.00 | 126.42 | -0.90 | 313.00 | 16,000 | 2.00 | 8,000 | 1.60 | 0.10 | 12 |
| 13 | 25-Jun | 132.65 | 132.65 | 126.50 | 128.15 | 128.56 | 2.44 | 315.97 | 11,000 | 1.37 | 6,000 | 1.20 | 0.08 | 9 |
| 14 | 24-Jun | 125.60 | 128.90 | 123.00 | 125.10 | 126.40 | -0.24 | 308.45 | 16,000 | 2.00 | 12,000 | 2.40 | 0.15 | 18 |
| 15 | 23-Jun | 123.90 | 125.40 | 122.60 | 125.40 | 123.70 | 0.00 | 309.19 | 15,000 | 1.87 | 11,000 | 2.20 | 0.14 | 17 |
| 16 | 20-Jun | 122.00 | 126.65 | 122.00 | 125.40 | 124.93 | 3.68 | 309.19 | 16,000 | 2.00 | 12,000 | 2.40 | 0.15 | 18 |
| 17 | 19-Jun | 124.55 | 124.55 | 120.10 | 120.95 | 121.82 | -2.89 | 298.21 | 40,000 | 5.00 | 27,000 | 5.40 | 0.33 | 42 |
| 18 | 18-Jun | 127.55 | 127.75 | 123.70 | 124.55 | 125.30 | -2.35 | 307.09 | 33,000 | 4.12 | 23,000 | 4.60 | 0.29 | 35 |
| 19 | 17-Jun | 129.00 | 129.00 | 127.30 | 127.55 | 127.84 | -1.12 | 314.49 | 16,000 | 2.00 | 12,000 | 2.40 | 0.15 | 18 |
| 20 | 16-Jun | 128.00 | 129.00 | 127.30 | 129.00 | 128.32 | -0.39 | 318.00 | 32,000 | 4.00 | 22,000 | 4.40 | 0.28 | 34 |
| 21 | 13-Jun | 128.95 | 131.95 | 125.50 | 129.50 | 128.92 | -0.80 | 319.30 | 29,000 | 3.62 | 14,000 | 2.80 | 0.18 | 22 |
| 22 | 12-Jun | 133.15 | 133.55 | 130.25 | 130.55 | 131.97 | -2.76 | 321.88 | 25,000 | 3.12 | 18,000 | 3.60 | 0.24 | 28 |
| 23 | 11-Jun | 134.00 | 136.00 | 133.10 | 134.25 | 134.45 | -1.00 | 331.01 | 50,000 | 6.25 | 32,000 | 6.40 | 0.43 | 49 |
| 24 | 10-Jun | 136.55 | 137.50 | 135.15 | 135.60 | 135.98 | -0.70 | 334.34 | 36,000 | 4.50 | 27,000 | 5.40 | 0.37 | 42 |
| 25 | 09-Jun | 139.05 | 139.05 | 136.20 | 136.55 | 137.20 | -1.80 | 336.68 | 42,000 | 5.25 | 26,000 | 5.20 | 0.36 | 40 |
| 26 | 06-Jun | 138.00 | 140.95 | 138.00 | 139.05 | 139.26 | -0.11 | 342.84 | 21,000 | 2.62 | 16,000 | 3.20 | 0.22 | 25 |
| 27 | 05-Jun | 138.00 | 139.50 | 136.00 | 139.20 | 137.59 | 1.31 | 343.21 | 59,000 | 7.37 | 35,000 | 7.00 | 0.48 | 54 |
| 28 | 04-Jun | 137.60 | 140.45 | 137.00 | 137.40 | 137.85 | -0.36 | 338.77 | 32,000 | 4.00 | 20,000 | 4.00 | 0.28 | 31 |
| 29 | 03-Jun | 136.10 | 142.00 | 136.10 | 137.90 | 139.11 | 0.58 | 340.01 | 34,000 | 4.25 | 21,000 | 4.20 | 0.29 | 32 |
| 30 | 02-Jun | 137.85 | 138.95 | 135.00 | 137.10 | 137.26 | -1.33 | 338.03 | 46,000 | 5.75 | 32,000 | 6.40 | 0.44 | 49 |
| 31 | 30-May | 153.10 | 153.10 | 132.75 | 138.95 | 140.40 | -9.24 | 342.60 | 218,000 | 27.25 | 118,000 | 23.60 | 1.66 | 182 |
| 32 | 29-May | 150.75 | 156.95 | 149.00 | 153.10 | 153.30 | 1.56 | 377.48 | 47,000 | 5.87 | 34,000 | 6.80 | 0.52 | 52 |
| 33 | 28-May | 146.95 | 153.90 | 144.30 | 150.75 | 148.97 | 2.24 | 371.69 | 71,000 | 8.87 | 63,000 | 12.60 | 0.94 | 97 |
| 34 | 27-May | 144.85 | 147.45 | 144.85 | 147.45 | 146.56 | 3.95 | 363.55 | 40,000 | 5.00 | 26,000 | 5.20 | 0.38 | 40 |
| 35 | 26-May | 143.00 | 143.05 | 141.20 | 141.85 | 141.99 | -0.80 | 349.75 | 22,000 | 2.75 | 17,000 | 3.40 | 0.24 | 26 |
| 36 | 23-May | 144.45 | 145.45 | 142.05 | 143.00 | 144.35 | -0.56 | 352.00 | 22,000 | 2.75 | 17,000 | 3.40 | 0.25 | 26 |
| 37 | 22-May | 144.45 | 144.90 | 142.30 | 143.80 | 143.74 | 1.20 | 354.55 | 13,000 | 1.62 | 8,000 | 1.60 | 0.11 | 12 |
| 38 | 21-May | 142.00 | 144.85 | 142.00 | 142.10 | 143.50 | 0.64 | 350.36 | 15,000 | 1.87 | 9,000 | 1.80 | 0.13 | 14 |
| 39 | 20-May | 146.00 | 146.00 | 141.00 | 141.20 | 143.49 | -1.77 | 348.14 | 18,000 | 2.25 | 11,000 | 2.20 | 0.16 | 17 |
| 40 | 19-May | 144.50 | 146.15 | 143.55 | 143.75 | 144.62 | -1.17 | 354.43 | 12,000 | 1.50 | 9,000 | 1.80 | 0.13 | 14 |
| 41 | 16-May | 145.00 | 147.40 | 142.50 | 145.45 | 145.03 | 0.80 | 358.62 | 19,000 | 2.37 | 14,000 | 2.80 | 0.20 | 22 |
| 42 | 15-May | 136.55 | 145.50 | 136.55 | 144.30 | 144.36 | 0.56 | 355.79 | 34,000 | 4.25 | 19,000 | 3.80 | 0.27 | 30 |
| 43 | 14-May | 141.45 | 145.00 | 141.45 | 143.50 | 142.98 | 1.45 | 353.81 | 39,000 | 4.87 | 31,000 | 6.20 | 0.44 | 48 |
| 44 | 13-May | 139.75 | 143.00 | 139.75 | 141.45 | 141.48 | 1.22 | 348.76 | 25,000 | 3.12 | 16,000 | 3.20 | 0.23 | 25 |
| 45 | 12-May | 142.10 | 142.10 | 138.40 | 139.75 | 140.19 | 5.08 | 344.57 | 38,000 | 4.75 | 25,000 | 5.00 | 0.35 | 39 |
| 46 | 09-May | 131.05 | 136.50 | 129.50 | 133.00 | 131.76 | -3.24 | 327.00 | 47,000 | 5.87 | 20,000 | 4.00 | 0.26 | 31 |
| 47 | 08-May | 136.00 | 148.00 | 136.00 | 137.45 | 143.64 | 3.31 | 338.90 | 165,000 | 20.62 | 47,000 | 9.40 | 0.68 | 74 |
| 48 | 07-May | 131.00 | 135.95 | 128.05 | 133.05 | 131.96 | -1.70 | 328.05 | 58,000 | 7.25 | 23,000 | 4.60 | 0.30 | 36 |
| 49 | 06-May | 137.00 | 139.50 | 134.00 | 135.35 | 136.27 | -1.31 | 333.72 | 17,000 | 2.12 | 11,000 | 2.20 | 0.15 | 17 |
| 50 | 05-May | 140.30 | 140.30 | 137.10 | 137.15 | 138.17 | 0.51 | 338.16 | 8,000 | 1.00 | 5,000 | 1.00 | 0.07 | 8 |
| 51 | 02-May | 139.15 | 139.50 | 135.00 | 136.45 | 137.51 | -1.94 | 336.43 | 38,000 | 4.75 | 26,000 | 5.20 | 0.36 | 41 |
| 52 | 30-Apr | 141.20 | 141.25 | 138.10 | 139.15 | 139.86 | -2.42 | 343.09 | 19,000 | 2.37 | 11,000 | 2.20 | 0.15 | 17 |
| 53 | 29-Apr | 144.70 | 146.00 | 141.25 | 142.60 | 143.30 | -1.21 | 351.59 | 35,000 | 4.37 | 15,000 | 3.00 | 0.21 | 23 |
| 54 | 28-Apr | 139.20 | 144.70 | 138.15 | 144.35 | 141.67 | 3.00 | 355.91 | 32,000 | 4.00 | 19,000 | 3.80 | 0.27 | 30 |
| 55 | 25-Apr | 144.25 | 145.40 | 139.55 | 140.15 | 141.56 | -4.85 | 345.55 | 49,000 | 6.12 | 30,000 | 6.00 | 0.42 | 47 |
| 56 | 24-Apr | 145.50 | 149.30 | 145.00 | 147.30 | 146.91 | 0.44 | 363.18 | 27,000 | 3.37 | 22,000 | 4.40 | 0.32 | 34 |
| 57 | 23-Apr | 149.00 | 151.75 | 146.40 | 146.65 | 147.97 | -2.10 | 361.58 | 27,000 | 3.37 | 16,000 | 3.20 | 0.24 | 25 |
| 58 | 22-Apr | 147.90 | 152.00 | 147.80 | 149.80 | 150.07 | 1.05 | 369.35 | 37,000 | 4.62 | 29,000 | 5.80 | 0.44 | 45 |
| 59 | 21-Apr | 148.00 | 152.00 | 146.30 | 148.25 | 149.25 | 1.68 | 365.53 | 60,000 | 7.50 | 37,000 | 7.40 | 0.55 | 58 |
| 60 | 17-Apr | 138.65 | 148.00 | 138.65 | 145.80 | 143.20 | 5.08 | 359.48 | 64,000 | 8.00 | 47,000 | 9.40 | 0.67 | 74 |
| 61 | 16-Apr | 137.85 | 140.00 | 135.30 | 138.75 | 138.24 | 1.80 | 342.10 | 48,000 | 6.00 | 30,000 | 6.00 | 0.41 | 47 |
| 62 | 15-Apr | 135.00 | 136.65 | 131.25 | 136.30 | 133.83 | 5.13 | 336.06 | 68,000 | 8.50 | 44,000 | 8.80 | 0.59 | 69 |
| 63 | 11-Apr | 132.80 | 132.80 | 123.25 | 129.65 | 128.34 | 0.35 | 319.67 | 94,000 | 11.75 | 55,000 | 11.00 | 0.71 | 86 |
| 64 | 09-Apr | 124.10 | 140.00 | 123.00 | 129.20 | 132.00 | 2.62 | 318.56 | 184,000 | 23.00 | 72,000 | 14.40 | 0.00 | 113 |
| 65 | 08-Apr | 129.60 | 132.85 | 123.00 | 125.90 | 127.90 | 1.94 | 310.42 | 46,000 | 5.75 | 22,000 | 4.40 | 0.28 | 34 |
| 66 | 07-Apr | 111.80 | 129.00 | 111.80 | 123.50 | 123.93 | -8.11 | 304.50 | 95,000 | 11.87 | 60,000 | 12.00 | 0.74 | 94 |
| 67 | 04-Apr | 137.35 | 137.90 | 134.00 | 134.40 | 135.91 | -3.10 | 331.38 | 25,000 | 3.12 | 18,000 | 3.60 | 0.24 | 28 |
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