| Macro-sector: Industrials | Band: 20 | High52 Price: 588.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 476.38 | Low52 Price: 363.15 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 146,214,971 | Low52 Date: 28-Jan-2025 | SHP: 63.14 / 2.76 / 6.93 / 27.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 489.0 / 363.15 | Month: 524.0 / 456.25 | Week: 483.4 / 459.0 | Day: 470.4 / 461.75 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 470.00 | 470.40 | 461.75 | 465.40 | 465.81 | -1.24 | 6,804.84 | 96,354 | 1.75 | 36,451 | 1.66 | 1.70 | 9 |
| 2 | 26-Aug | 470.25 | 476.25 | 465.40 | 471.25 | 471.01 | -0.79 | 6,890.38 | 117,798 | 2.14 | 52,585 | 2.40 | 2.48 | 13 |
| 3 | 25-Aug | 467.95 | 479.05 | 461.15 | 475.00 | 469.84 | 1.28 | 6,945.00 | 160,474 | 2.92 | 53,833 | 2.45 | 2.53 | 14 |
| 4 | 22-Aug | 482.50 | 484.75 | 465.10 | 469.00 | 475.46 | -3.28 | 6,857.00 | 183,164 | 3.33 | 91,974 | 4.19 | 4.37 | 23 |
| 5 | 21-Aug | 485.10 | 491.40 | 483.65 | 484.90 | 486.51 | 0.14 | 7,089.96 | 166,459 | 3.02 | 69,028 | 3.15 | 3.36 | 17 |
| 6 | 20-Aug | 492.85 | 498.00 | 481.85 | 484.20 | 487.29 | -1.54 | 7,079.73 | 168,020 | 3.05 | 68,465 | 3.12 | 3.34 | 17 |
| 7 | 19-Aug | 492.20 | 499.50 | 488.50 | 491.75 | 494.84 | 0.52 | 7,190.12 | 396,614 | 7.21 | 165,014 | 7.52 | 8.17 | 42 |
| 8 | 18-Aug | 483.10 | 497.90 | 475.60 | 489.20 | 488.22 | 2.10 | 7,152.84 | 746,736 | 13.57 | 153,230 | 6.98 | 7.48 | 39 |
| 9 | 14-Aug | 474.30 | 481.75 | 468.60 | 479.15 | 475.22 | 1.02 | 7,005.89 | 72,811 | 1.32 | 28,580 | 1.30 | 1.36 | 7 |
| 10 | 13-Aug | 479.60 | 483.40 | 473.25 | 474.30 | 476.97 | -0.90 | 6,934.98 | 78,139 | 1.42 | 30,456 | 1.39 | 1.45 | 8 |
| 11 | 12-Aug | 475.50 | 481.75 | 472.00 | 478.60 | 477.33 | 1.03 | 6,997.85 | 98,206 | 1.78 | 36,081 | 1.64 | 1.72 | 9 |
| 12 | 11-Aug | 463.40 | 476.30 | 459.00 | 473.70 | 468.29 | 1.84 | 6,926.20 | 100,058 | 1.82 | 38,622 | 1.76 | 1.81 | 13 |
| 13 | 08-Aug | 472.00 | 475.35 | 461.55 | 465.15 | 467.32 | -1.44 | 6,801.19 | 108,575 | 1.97 | 38,916 | 1.77 | 1.82 | 13 |
| 14 | 07-Aug | 462.50 | 476.05 | 458.00 | 471.95 | 467.26 | 0.97 | 6,900.62 | 177,472 | 3.22 | 56,070 | 2.56 | 2.62 | 19 |
| 15 | 06-Aug | 472.90 | 473.45 | 461.75 | 467.40 | 466.57 | -1.25 | 6,834.09 | 115,384 | 2.10 | 41,064 | 1.87 | 1.92 | 14 |
| 16 | 05-Aug | 485.00 | 486.40 | 471.05 | 473.30 | 477.69 | -2.09 | 6,920.35 | 193,396 | 3.51 | 47,222 | 2.15 | 2.26 | 16 |
| 17 | 04-Aug | 474.00 | 490.00 | 468.30 | 483.40 | 475.01 | 5.37 | 7,068.03 | 518,085 | 9.41 | 133,785 | 6.10 | 6.35 | 45 |
| 18 | 01-Aug | 477.00 | 490.50 | 454.80 | 458.75 | 473.99 | -4.65 | 6,707.61 | 291,566 | 5.30 | 133,910 | 6.10 | 6.35 | 45 |
| 19 | 31-Jul | 480.00 | 489.00 | 466.60 | 481.10 | 481.44 | -0.03 | 7,034.40 | 157,652 | 2.86 | 58,291 | 2.66 | 2.81 | 20 |
| 20 | 30-Jul | 484.35 | 505.00 | 479.40 | 481.25 | 489.81 | 1.51 | 7,036.60 | 957,112 | 17.39 | 217,601 | 9.92 | 10.66 | 74 |
| 21 | 29-Jul | 462.20 | 481.20 | 456.25 | 474.10 | 468.15 | 2.55 | 6,932.05 | 111,799 | 2.03 | 42,954 | 1.96 | 2.01 | 15 |
| 22 | 28-Jul | 465.20 | 471.40 | 460.50 | 462.30 | 465.12 | -0.48 | 6,759.52 | 78,621 | 1.43 | 30,534 | 1.39 | 1.42 | 10 |
| 23 | 25-Jul | 472.95 | 474.00 | 461.05 | 464.55 | 466.65 | -2.05 | 6,792.42 | 102,622 | 1.86 | 54,734 | 2.49 | 2.55 | 19 |
| 24 | 24-Jul | 479.60 | 484.40 | 471.40 | 474.25 | 476.10 | -0.92 | 6,934.24 | 73,189 | 1.33 | 28,876 | 1.32 | 1.37 | 10 |
| 25 | 23-Jul | 487.00 | 491.30 | 477.75 | 478.65 | 481.48 | -1.51 | 6,998.58 | 121,897 | 2.21 | 53,413 | 2.43 | 2.57 | 18 |
| 26 | 22-Jul | 490.40 | 493.00 | 485.05 | 486.00 | 487.90 | -0.58 | 7,106.00 | 62,101 | 1.13 | 26,550 | 1.21 | 1.30 | 9 |
| 27 | 21-Jul | 486.00 | 490.50 | 477.05 | 488.85 | 485.26 | 0.43 | 7,147.72 | 109,599 | 1.99 | 58,450 | 2.66 | 2.84 | 20 |
| 28 | 18-Jul | 495.20 | 500.50 | 485.00 | 486.75 | 490.42 | -2.15 | 7,117.01 | 127,187 | 2.31 | 71,537 | 3.26 | 3.51 | 24 |
| 29 | 17-Jul | 504.35 | 504.90 | 496.10 | 497.45 | 499.50 | -1.01 | 7,273.46 | 55,043 | 1.00 | 27,227 | 1.24 | 1.36 | 9 |
| 30 | 16-Jul | 498.80 | 505.50 | 498.80 | 502.55 | 502.62 | 0.79 | 7,348.03 | 103,878 | 1.89 | 49,980 | 2.28 | 2.51 | 17 |
| 31 | 15-Jul | 490.90 | 502.65 | 490.90 | 498.60 | 497.12 | 1.78 | 7,290.28 | 94,602 | 1.72 | 36,901 | 1.68 | 1.83 | 13 |
| 32 | 14-Jul | 492.55 | 494.30 | 486.05 | 489.90 | 489.91 | -0.54 | 7,163.07 | 81,755 | 1.49 | 29,172 | 1.33 | 1.43 | 10 |
| 33 | 11-Jul | 493.60 | 500.15 | 489.70 | 492.55 | 493.79 | -0.70 | 7,201.82 | 84,919 | 1.54 | 34,416 | 1.57 | 1.70 | 12 |
| 34 | 10-Jul | 500.45 | 503.70 | 494.20 | 496.00 | 498.59 | -1.63 | 7,252.00 | 136,774 | 2.48 | 61,519 | 2.80 | 3.07 | 21 |
| 35 | 09-Jul | 502.35 | 517.00 | 498.10 | 504.20 | 507.45 | 0.53 | 7,372.16 | 196,860 | 3.58 | 86,692 | 3.95 | 4.40 | 29 |
| 36 | 08-Jul | 503.60 | 509.80 | 498.10 | 501.55 | 502.36 | -0.41 | 7,333.41 | 74,669 | 1.36 | 26,038 | 1.19 | 1.31 | 9 |
| 37 | 07-Jul | 499.40 | 510.00 | 499.00 | 503.60 | 503.84 | 0.25 | 7,363.39 | 76,233 | 1.38 | 27,345 | 1.25 | 1.38 | 9 |
| 38 | 04-Jul | 506.50 | 510.05 | 498.65 | 502.35 | 503.27 | -0.81 | 7,345.11 | 95,395 | 1.73 | 36,150 | 1.65 | 1.82 | 12 |
| 39 | 03-Jul | 505.20 | 513.10 | 504.05 | 506.45 | 506.87 | 0.07 | 7,405.06 | 90,659 | 1.65 | 21,939 | 1.00 | 1.11 | 7 |
| 40 | 02-Jul | 520.00 | 524.00 | 502.35 | 506.10 | 512.15 | -1.62 | 7,399.94 | 188,890 | 3.43 | 70,096 | 3.19 | 3.59 | 24 |
| 41 | 01-Jul | 510.80 | 519.00 | 500.80 | 514.45 | 508.07 | 0.71 | 7,522.03 | 184,342 | 3.35 | 76,633 | 3.49 | 3.89 | 26 |
| 42 | 30-Jun | 512.10 | 518.70 | 507.25 | 510.80 | 512.69 | -0.25 | 7,468.66 | 136,051 | 2.47 | 56,613 | 2.58 | 2.90 | 19 |
| 43 | 27-Jun | 513.60 | 519.65 | 509.05 | 512.10 | 513.19 | 0.19 | 7,487.67 | 142,411 | 2.59 | 49,230 | 2.24 | 2.53 | 17 |
| 44 | 26-Jun | 504.00 | 535.00 | 504.00 | 511.15 | 519.96 | 2.49 | 7,473.78 | 1,054,727 | 19.16 | 270,510 | 12.33 | 14.07 | 92 |
| 45 | 25-Jun | 489.50 | 502.00 | 488.60 | 498.75 | 496.10 | 2.06 | 7,292.47 | 205,361 | 3.73 | 90,776 | 4.14 | 4.50 | 31 |
| 46 | 24-Jun | 495.00 | 499.20 | 486.60 | 488.70 | 490.67 | 0.39 | 7,145.53 | 150,192 | 2.73 | 67,310 | 3.07 | 3.30 | 23 |
| 47 | 23-Jun | 485.55 | 492.00 | 483.40 | 486.80 | 487.68 | -0.29 | 7,117.74 | 169,784 | 3.08 | 59,583 | 2.72 | 2.91 | 20 |
| 48 | 20-Jun | 487.80 | 506.85 | 483.75 | 488.20 | 493.54 | 0.15 | 7,138.21 | 687,581 | 12.49 | 263,273 | 12.00 | 12.99 | 89 |
| 49 | 19-Jun | 503.05 | 507.70 | 484.70 | 487.45 | 494.79 | -3.99 | 7,127.25 | 274,778 | 4.99 | 131,300 | 5.98 | 6.50 | 45 |
| 50 | 18-Jun | 513.00 | 519.85 | 505.05 | 507.70 | 510.39 | -1.03 | 7,423.33 | 169,586 | 3.08 | 63,423 | 2.89 | 3.24 | 22 |
| 51 | 17-Jun | 528.50 | 534.25 | 511.30 | 513.00 | 520.72 | -3.09 | 7,500.00 | 224,310 | 4.08 | 103,327 | 4.71 | 5.38 | 35 |
| 52 | 16-Jun | 535.95 | 540.45 | 519.35 | 529.35 | 527.37 | -0.59 | 7,739.89 | 156,278 | 2.84 | 49,141 | 2.24 | 2.59 | 17 |
| 53 | 13-Jun | 520.00 | 535.90 | 512.50 | 532.50 | 526.23 | 0.79 | 7,785.95 | 239,374 | 4.35 | 87,238 | 3.98 | 4.59 | 30 |
| 54 | 12-Jun | 545.00 | 554.65 | 526.35 | 528.35 | 541.57 | -2.26 | 7,725.27 | 420,542 | 7.64 | 140,513 | 6.40 | 7.61 | 48 |
| 55 | 11-Jun | 533.85 | 552.25 | 528.05 | 540.55 | 543.38 | 1.77 | 7,903.65 | 561,946 | 10.21 | 206,705 | 9.42 | 11.23 | 70 |
| 56 | 10-Jun | 540.00 | 540.80 | 529.05 | 531.15 | 533.94 | -0.93 | 7,766.21 | 303,462 | 5.51 | 108,429 | 4.94 | 5.79 | 37 |
| 57 | 09-Jun | 495.90 | 541.00 | 493.00 | 536.15 | 525.98 | 9.53 | 7,839.32 | 1,508,799 | 27.41 | 572,190 | 26.08 | 30.10 | 194 |
| 58 | 06-Jun | 488.00 | 494.50 | 482.05 | 489.50 | 488.84 | -0.11 | 7,157.22 | 122,216 | 2.22 | 30,330 | 1.38 | 1.48 | 10 |
| 59 | 05-Jun | 496.00 | 497.25 | 487.15 | 490.05 | 492.07 | -0.96 | 7,165.26 | 110,438 | 2.01 | 49,499 | 2.26 | 2.44 | 17 |
| 60 | 04-Jun | 491.00 | 507.00 | 486.05 | 494.80 | 496.95 | 0.95 | 7,234.72 | 265,767 | 4.83 | 95,448 | 4.35 | 4.74 | 32 |
| 61 | 03-Jun | 487.05 | 493.15 | 484.00 | 490.15 | 489.48 | 0.51 | 7,166.73 | 210,966 | 3.83 | 87,404 | 3.98 | 4.28 | 30 |
| 62 | 02-Jun | 492.60 | 492.60 | 482.95 | 487.65 | 487.45 | -1.06 | 7,130.17 | 113,783 | 2.07 | 54,393 | 2.48 | 2.65 | 18 |
| 63 | 30-May | 508.40 | 517.10 | 490.25 | 492.85 | 500.07 | -2.88 | 7,206.20 | 387,806 | 7.05 | 238,860 | 10.89 | 11.94 | 81 |
| 64 | 29-May | 492.95 | 513.80 | 488.00 | 507.45 | 505.48 | 3.33 | 7,419.68 | 582,432 | 10.58 | 260,180 | 11.86 | 13.15 | 88 |
| 65 | 28-May | 490.20 | 492.50 | 486.00 | 491.10 | 489.80 | 0.38 | 7,180.62 | 90,805 | 1.65 | 39,795 | 1.81 | 1.95 | 14 |
| 66 | 27-May | 483.80 | 492.60 | 478.00 | 489.25 | 487.01 | 1.88 | 7,153.57 | 167,195 | 3.04 | 78,327 | 3.57 | 3.81 | 27 |
| 67 | 26-May | 481.65 | 496.00 | 477.85 | 480.20 | 487.79 | 0.29 | 7,021.24 | 315,954 | 5.74 | 105,260 | 4.80 | 5.13 | 36 |
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