| Macro-sector: Industrials | Band: 20 | High52 Price: 208.85 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,000 | High52 Date: 11-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 107.0 | Barrier: 113.0; Drift%: 5.12 |
| Basic Industry: Civil Construction | Total Equity: 24,656,000 | Low52 Date: 13-Aug-2025 | 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: 134.9 / 109.95 | Week: 125.0 / 107.0 | Day: 123.35 / 119.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 123.35 | 123.35 | 119.00 | 119.10 | 120.01 | -1.69 | 293.65 | 9,000 | 1.50 | 6,000 | 1.50 | 0.07 | 9 |
| 2 | 26-Aug | 122.05 | 122.95 | 118.50 | 121.15 | 120.51 | -1.10 | 298.71 | 29,000 | 4.83 | 21,000 | 5.25 | 0.25 | 32 |
| 3 | 25-Aug | 129.80 | 129.80 | 122.05 | 122.50 | 125.66 | -3.58 | 302.04 | 19,000 | 3.17 | 14,000 | 3.50 | 0.18 | 22 |
| 4 | 22-Aug | 131.05 | 131.05 | 127.00 | 127.05 | 128.34 | -2.83 | 313.25 | 28,000 | 4.67 | 21,000 | 5.25 | 0.27 | 32 |
| 5 | 21-Aug | 129.00 | 133.80 | 129.00 | 130.75 | 132.12 | 2.83 | 322.38 | 66,000 | 11.00 | 38,000 | 9.50 | 0.50 | 59 |
| 6 | 20-Aug | 122.95 | 131.40 | 119.00 | 127.15 | 126.27 | 5.96 | 313.50 | 122,000 | 20.33 | 85,000 | 21.24 | 1.07 | 131 |
| 7 | 19-Aug | 121.00 | 122.80 | 118.00 | 120.00 | 120.13 | -0.70 | 295.00 | 30,000 | 5.00 | 28,000 | 7.00 | 0.34 | 43 |
| 8 | 18-Aug | 120.00 | 122.90 | 120.00 | 120.85 | 121.28 | 2.29 | 297.97 | 16,000 | 2.67 | 13,000 | 3.25 | 0.16 | 20 |
| 9 | 14-Aug | 109.40 | 125.00 | 109.40 | 118.15 | 118.33 | 8.00 | 291.31 | 67,000 | 11.16 | 45,000 | 11.25 | 0.53 | 69 |
| 10 | 13-Aug | 107.05 | 109.40 | 107.00 | 109.40 | 108.54 | -0.27 | 269.74 | 6,000 | 1.00 | 5,000 | 1.25 | 0.05 | 8 |
| 11 | 12-Aug | 109.25 | 109.70 | 107.80 | 109.70 | 109.00 | 0.41 | 270.48 | 6,000 | 1.00 | 4,000 | 1.00 | 0.00 | 6 |
| 12 | 11-Aug | 108.30 | 109.25 | 107.50 | 109.25 | 108.53 | 0.88 | 269.37 | 8,000 | 1.33 | 4,000 | 1.00 | 0.04 | 6 |
| 13 | 08-Aug | 110.00 | 110.05 | 108.30 | 108.30 | 109.10 | 0.00 | 267.02 | 12,000 | 2.00 | 9,000 | 2.25 | 0.10 | 14 |
| 14 | 07-Aug | 112.50 | 112.50 | 107.60 | 108.30 | 109.36 | -1.10 | 267.02 | 12,000 | 2.00 | 7,000 | 1.75 | 0.08 | 11 |
| 15 | 06-Aug | 113.00 | 113.00 | 107.00 | 109.50 | 109.47 | -3.18 | 269.98 | 51,000 | 8.50 | 30,000 | 7.50 | 0.33 | 46 |
| 16 | 05-Aug | 116.95 | 116.95 | 113.00 | 113.10 | 114.82 | -0.44 | 278.86 | 15,000 | 2.50 | 11,000 | 2.75 | 0.13 | 17 |
| 17 | 04-Aug | 113.80 | 113.80 | 113.00 | 113.60 | 113.49 | -0.09 | 280.09 | 8,000 | 1.33 | 5,000 | 1.25 | 0.06 | 8 |
| 18 | 01-Aug | 114.90 | 115.25 | 110.20 | 113.70 | 112.96 | -1.13 | 280.34 | 26,000 | 4.33 | 16,000 | 4.00 | 0.18 | 25 |
| 19 | 31-Jul | 113.95 | 117.50 | 113.95 | 115.00 | 115.13 | 1.19 | 283.00 | 28,000 | 4.67 | 21,000 | 5.25 | 0.24 | 32 |
| 20 | 30-Jul | 112.55 | 116.95 | 112.30 | 113.65 | 114.25 | 1.47 | 280.22 | 40,000 | 6.67 | 28,000 | 7.00 | 0.32 | 43 |
| 21 | 29-Jul | 118.75 | 121.35 | 109.95 | 112.00 | 113.71 | -7.05 | 276.00 | 90,000 | 15.00 | 68,000 | 17.00 | 0.77 | 105 |
| 22 | 28-Jul | 121.40 | 122.50 | 118.50 | 120.50 | 119.76 | -0.74 | 297.10 | 24,000 | 4.00 | 19,000 | 4.75 | 0.23 | 29 |
| 23 | 25-Jul | 122.50 | 123.00 | 120.50 | 121.40 | 121.54 | -1.14 | 299.32 | 28,000 | 4.67 | 21,000 | 5.25 | 0.26 | 32 |
| 24 | 24-Jul | 123.00 | 123.00 | 122.00 | 122.80 | 122.53 | -0.93 | 302.78 | 12,000 | 2.00 | 7,000 | 1.75 | 0.09 | 11 |
| 25 | 23-Jul | 125.00 | 125.00 | 123.90 | 123.95 | 124.22 | -0.68 | 305.61 | 9,000 | 1.50 | 6,000 | 1.50 | 0.07 | 9 |
| 26 | 22-Jul | 125.15 | 125.15 | 124.00 | 124.80 | 124.51 | -0.28 | 307.71 | 15,000 | 2.50 | 10,000 | 2.50 | 0.12 | 15 |
| 27 | 21-Jul | 125.60 | 126.90 | 125.00 | 125.15 | 125.46 | -1.11 | 308.57 | 10,000 | 1.67 | 8,000 | 2.00 | 0.10 | 12 |
| 28 | 18-Jul | 128.00 | 128.00 | 126.00 | 126.55 | 126.46 | 0.24 | 312.02 | 13,000 | 2.17 | 8,000 | 2.00 | 0.10 | 12 |
| 29 | 17-Jul | 128.05 | 128.90 | 126.00 | 126.25 | 127.11 | -2.58 | 311.28 | 21,000 | 3.50 | 16,000 | 4.00 | 0.20 | 25 |
| 30 | 16-Jul | 132.00 | 132.00 | 128.05 | 129.60 | 130.81 | -0.61 | 319.54 | 17,000 | 2.83 | 12,000 | 3.00 | 0.16 | 18 |
| 31 | 15-Jul | 127.75 | 131.00 | 127.60 | 130.40 | 128.44 | 1.60 | 321.51 | 9,000 | 1.50 | 8,000 | 2.00 | 0.10 | 12 |
| 32 | 14-Jul | 129.90 | 130.05 | 128.15 | 128.35 | 129.38 | 0.67 | 316.46 | 14,000 | 2.33 | 10,000 | 2.50 | 0.13 | 15 |
| 33 | 11-Jul | 130.00 | 130.00 | 127.50 | 127.50 | 128.38 | -1.85 | 314.36 | 13,000 | 2.17 | 10,000 | 2.50 | 0.13 | 15 |
| 34 | 10-Jul | 134.90 | 134.90 | 129.35 | 129.90 | 132.06 | -2.73 | 320.28 | 20,000 | 3.33 | 14,000 | 3.50 | 0.18 | 22 |
| 35 | 09-Jul | 132.50 | 134.70 | 132.00 | 133.55 | 133.75 | 1.95 | 329.28 | 24,000 | 4.00 | 17,000 | 4.25 | 0.23 | 26 |
| 36 | 08-Jul | 127.55 | 131.00 | 126.35 | 131.00 | 128.37 | 2.50 | 322.00 | 20,000 | 3.33 | 13,000 | 3.25 | 0.17 | 20 |
| 37 | 07-Jul | 129.80 | 130.00 | 126.20 | 127.80 | 128.54 | -1.50 | 315.10 | 27,000 | 4.50 | 17,000 | 4.25 | 0.22 | 26 |
| 38 | 04-Jul | 130.00 | 131.00 | 129.70 | 129.75 | 130.07 | 0.35 | 319.91 | 10,000 | 1.67 | 9,000 | 2.25 | 0.12 | 14 |
| 39 | 03-Jul | 130.00 | 131.00 | 129.30 | 129.30 | 129.81 | -1.79 | 318.80 | 17,000 | 2.83 | 15,000 | 3.75 | 0.19 | 23 |
| 40 | 02-Jul | 132.00 | 132.50 | 129.35 | 131.65 | 131.30 | -0.27 | 324.60 | 11,000 | 1.83 | 6,000 | 1.50 | 0.08 | 9 |
| 41 | 01-Jul | 127.00 | 133.70 | 127.00 | 132.00 | 131.18 | 3.37 | 325.00 | 38,000 | 6.33 | 28,000 | 7.00 | 0.37 | 43 |
| 42 | 30-Jun | 125.80 | 128.00 | 125.75 | 127.70 | 126.77 | 0.79 | 314.86 | 12,000 | 2.00 | 9,000 | 2.25 | 0.11 | 14 |
| 43 | 27-Jun | 128.90 | 128.90 | 126.20 | 126.70 | 127.41 | -0.24 | 312.39 | 15,000 | 2.50 | 9,000 | 2.25 | 0.11 | 14 |
| 44 | 26-Jun | 126.85 | 127.55 | 125.30 | 127.00 | 126.42 | -0.90 | 313.00 | 16,000 | 2.67 | 8,000 | 2.00 | 0.10 | 12 |
| 45 | 25-Jun | 132.65 | 132.65 | 126.50 | 128.15 | 128.56 | 2.44 | 315.97 | 11,000 | 1.83 | 6,000 | 1.50 | 0.08 | 9 |
| 46 | 24-Jun | 125.60 | 128.90 | 123.00 | 125.10 | 126.40 | -0.24 | 308.45 | 16,000 | 2.67 | 12,000 | 3.00 | 0.15 | 18 |
| 47 | 23-Jun | 123.90 | 125.40 | 122.60 | 125.40 | 123.70 | 0.00 | 309.19 | 15,000 | 2.50 | 11,000 | 2.75 | 0.14 | 17 |
| 48 | 20-Jun | 122.00 | 126.65 | 122.00 | 125.40 | 124.93 | 3.68 | 309.19 | 16,000 | 2.67 | 12,000 | 3.00 | 0.15 | 18 |
| 49 | 19-Jun | 124.55 | 124.55 | 120.10 | 120.95 | 121.82 | -2.89 | 298.21 | 40,000 | 6.67 | 27,000 | 6.75 | 0.33 | 42 |
| 50 | 18-Jun | 127.55 | 127.75 | 123.70 | 124.55 | 125.30 | -2.35 | 307.09 | 33,000 | 5.50 | 23,000 | 5.75 | 0.29 | 35 |
| 51 | 17-Jun | 129.00 | 129.00 | 127.30 | 127.55 | 127.84 | -1.12 | 314.49 | 16,000 | 2.67 | 12,000 | 3.00 | 0.15 | 18 |
| 52 | 16-Jun | 128.00 | 129.00 | 127.30 | 129.00 | 128.32 | -0.39 | 318.00 | 32,000 | 5.33 | 22,000 | 5.50 | 0.28 | 34 |
| 53 | 13-Jun | 128.95 | 131.95 | 125.50 | 129.50 | 128.92 | -0.80 | 319.30 | 29,000 | 4.83 | 14,000 | 3.50 | 0.18 | 22 |
| 54 | 12-Jun | 133.15 | 133.55 | 130.25 | 130.55 | 131.97 | -2.76 | 321.88 | 25,000 | 4.17 | 18,000 | 4.50 | 0.24 | 28 |
| 55 | 11-Jun | 134.00 | 136.00 | 133.10 | 134.25 | 134.45 | -1.00 | 331.01 | 50,000 | 8.33 | 32,000 | 8.00 | 0.43 | 49 |
| 56 | 10-Jun | 136.55 | 137.50 | 135.15 | 135.60 | 135.98 | -0.70 | 334.34 | 36,000 | 6.00 | 27,000 | 6.75 | 0.37 | 42 |
| 57 | 09-Jun | 139.05 | 139.05 | 136.20 | 136.55 | 137.20 | -1.80 | 336.68 | 42,000 | 7.00 | 26,000 | 6.50 | 0.36 | 40 |
| 58 | 06-Jun | 138.00 | 140.95 | 138.00 | 139.05 | 139.26 | -0.11 | 342.84 | 21,000 | 3.50 | 16,000 | 4.00 | 0.22 | 25 |
| 59 | 05-Jun | 138.00 | 139.50 | 136.00 | 139.20 | 137.59 | 1.31 | 343.21 | 59,000 | 9.83 | 35,000 | 8.75 | 0.48 | 54 |
| 60 | 04-Jun | 137.60 | 140.45 | 137.00 | 137.40 | 137.85 | -0.36 | 338.77 | 32,000 | 5.33 | 20,000 | 5.00 | 0.28 | 31 |
| 61 | 03-Jun | 136.10 | 142.00 | 136.10 | 137.90 | 139.11 | 0.58 | 340.01 | 34,000 | 5.67 | 21,000 | 5.25 | 0.29 | 32 |
| 62 | 02-Jun | 137.85 | 138.95 | 135.00 | 137.10 | 137.26 | -1.33 | 338.03 | 46,000 | 7.67 | 32,000 | 8.00 | 0.44 | 49 |
| 63 | 30-May | 153.10 | 153.10 | 132.75 | 138.95 | 140.40 | -9.24 | 342.60 | 218,000 | 36.33 | 118,000 | 29.49 | 1.66 | 182 |
| 64 | 29-May | 150.75 | 156.95 | 149.00 | 153.10 | 153.30 | 1.56 | 377.48 | 47,000 | 7.83 | 34,000 | 8.50 | 0.52 | 52 |
| 65 | 28-May | 146.95 | 153.90 | 144.30 | 150.75 | 148.97 | 2.24 | 371.69 | 71,000 | 11.83 | 63,000 | 15.75 | 0.94 | 97 |
| 66 | 27-May | 144.85 | 147.45 | 144.85 | 147.45 | 146.56 | 3.95 | 363.55 | 40,000 | 6.67 | 26,000 | 6.50 | 0.38 | 40 |
| 67 | 26-May | 143.00 | 143.05 | 141.20 | 141.85 | 141.99 | -0.80 | 349.75 | 22,000 | 3.67 | 17,000 | 4.25 | 0.24 | 26 |
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