| Macro-sector: Industrials | Band: 20 | High52 Price: 585.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 24-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 490.03 | Low52 Price: 363.15 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 162,444,833 | Low52 Date: 28-Jan-2025 | SHP: 63.14 / 2.91 / 6.13 / 27.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 489.0 / 363.15 | Month: 585.0 / 456.4 | Week: 511.95 / 471.0 | Day: 481.1 / 472.1 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 472.70 | 481.10 | 472.10 | 475.50 | 476.39 | 0.79 | 7,724.25 | 102,817 | 3.03 | 44,263 | 2.79 | 2.11 | 10 |
| 2 | 11-Nov | 479.95 | 479.95 | 465.00 | 471.75 | 470.24 | -1.17 | 7,663.33 | 174,067 | 5.13 | 76,753 | 4.85 | 3.61 | 17 |
| 3 | 10-Nov | 482.00 | 482.90 | 475.00 | 477.35 | 478.33 | -0.52 | 7,754.30 | 127,538 | 3.76 | 52,256 | 3.30 | 2.50 | 12 |
| 4 | 07-Nov | 472.55 | 483.00 | 466.30 | 479.85 | 475.92 | 0.71 | 7,794.92 | 344,132 | 10.15 | 134,908 | 8.52 | 6.42 | 31 |
| 5 | 06-Nov | 509.95 | 511.80 | 472.50 | 476.45 | 485.34 | -6.89 | 7,739.68 | 347,132 | 10.24 | 157,258 | 9.93 | 7.63 | 36 |
| 6 | 04-Nov | 502.20 | 528.25 | 499.20 | 511.70 | 518.67 | 2.52 | 8,312.30 | 897,165 | 26.46 | 232,441 | 14.68 | 12.06 | 53 |
| 7 | 03-Nov | 495.00 | 501.10 | 487.10 | 499.10 | 496.67 | 0.80 | 8,107.62 | 224,913 | 6.63 | 98,681 | 6.23 | 4.90 | 22 |
| 8 | 31-Oct | 496.40 | 501.15 | 490.25 | 495.15 | 495.30 | -0.09 | 8,043.46 | 194,031 | 5.72 | 79,402 | 5.01 | 3.93 | 18 |
| 9 | 30-Oct | 485.00 | 511.95 | 484.15 | 495.60 | 499.98 | 2.68 | 8,050.77 | 1,271,195 | 37.50 | 214,186 | 13.52 | 10.71 | 49 |
| 10 | 29-Oct | 487.40 | 487.40 | 479.40 | 482.65 | 482.18 | 0.27 | 7,840.40 | 129,294 | 3.81 | 57,631 | 3.64 | 2.78 | 13 |
| 11 | 28-Oct | 489.90 | 492.50 | 478.80 | 481.35 | 484.54 | 0.22 | 7,819.28 | 463,651 | 13.68 | 137,337 | 8.67 | 6.65 | 31 |
| 12 | 27-Oct | 482.40 | 488.25 | 471.00 | 480.30 | 476.92 | 0.57 | 7,802.23 | 289,220 | 8.53 | 174,294 | 11.00 | 8.31 | 40 |
| 13 | 24-Oct | 480.95 | 486.55 | 475.30 | 477.60 | 479.52 | -1.26 | 7,758.37 | 520,327 | 15.35 | 222,482 | 14.05 | 10.67 | 50 |
| 14 | 23-Oct | 494.90 | 495.35 | 480.15 | 483.70 | 487.09 | -1.72 | 7,857.46 | 98,233 | 2.90 | 50,650 | 3.20 | 2.47 | 11 |
| 15 | 21-Oct | 489.15 | 494.60 | 485.55 | 492.15 | 492.02 | 0.82 | 7,994.72 | 33,902 | 1.00 | 15,838 | 1.00 | 0.78 | 4 |
| 16 | 20-Oct | 489.50 | 492.60 | 482.20 | 488.15 | 486.22 | -0.11 | 7,929.74 | 83,642 | 2.47 | 26,240 | 1.66 | 1.28 | 6 |
| 17 | 17-Oct | 495.40 | 497.90 | 484.45 | 488.70 | 490.50 | -1.31 | 7,938.68 | 86,145 | 2.54 | 37,616 | 2.37 | 1.85 | 9 |
| 18 | 16-Oct | 491.15 | 500.00 | 491.05 | 495.20 | 494.91 | 0.82 | 8,044.27 | 143,476 | 4.23 | 59,377 | 3.75 | 2.94 | 13 |
| 19 | 15-Oct | 500.00 | 500.75 | 484.95 | 491.15 | 492.83 | -2.04 | 7,978.48 | 219,159 | 6.46 | 73,587 | 4.65 | 3.63 | 17 |
| 20 | 14-Oct | 516.80 | 521.20 | 498.70 | 501.40 | 509.75 | -2.76 | 8,144.98 | 181,534 | 5.35 | 84,576 | 5.34 | 4.31 | 19 |
| 21 | 13-Oct | 526.45 | 526.45 | 514.75 | 515.65 | 517.38 | -1.67 | 8,376.47 | 168,170 | 4.96 | 75,619 | 4.77 | 3.91 | 17 |
| 22 | 10-Oct | 523.70 | 531.65 | 518.10 | 524.40 | 526.78 | 1.50 | 8,518.61 | 256,217 | 7.56 | 83,443 | 5.27 | 4.40 | 19 |
| 23 | 09-Oct | 523.00 | 525.80 | 514.10 | 516.65 | 518.46 | -1.59 | 8,392.71 | 197,818 | 5.83 | 89,506 | 5.65 | 4.64 | 20 |
| 24 | 08-Oct | 516.05 | 527.95 | 510.00 | 525.00 | 519.45 | 1.73 | 8,528.00 | 312,745 | 9.22 | 121,098 | 7.65 | 6.29 | 27 |
| 25 | 07-Oct | 524.00 | 538.20 | 512.50 | 516.05 | 522.14 | 0.22 | 8,382.97 | 1,048,327 | 30.92 | 176,353 | 11.13 | 9.21 | 40 |
| 26 | 06-Oct | 502.90 | 516.65 | 496.05 | 514.90 | 507.90 | 2.12 | 8,364.28 | 344,690 | 10.17 | 160,022 | 10.10 | 8.13 | 36 |
| 27 | 03-Oct | 497.95 | 508.00 | 492.45 | 504.20 | 501.68 | 1.68 | 8,190.47 | 295,657 | 8.72 | 108,806 | 6.87 | 5.46 | 25 |
| 28 | 01-Oct | 475.05 | 500.00 | 473.55 | 495.85 | 489.58 | 4.90 | 8,054.83 | 524,203 | 15.46 | 204,402 | 12.90 | 10.01 | 46 |
| 29 | 30-Sep | 491.95 | 496.50 | 470.00 | 472.70 | 481.25 | -3.75 | 7,678.77 | 414,791 | 12.23 | 160,581 | 10.14 | 7.73 | 36 |
| 30 | 29-Sep | 503.05 | 509.95 | 488.10 | 491.10 | 498.02 | -3.51 | 7,977.67 | 466,522 | 13.76 | 192,662 | 12.16 | 9.59 | 44 |
| 31 | 26-Sep | 530.95 | 530.95 | 505.10 | 508.95 | 515.32 | -4.15 | 8,267.63 | 380,239 | 11.22 | 114,854 | 7.25 | 5.92 | 26 |
| 32 | 25-Sep | 530.05 | 551.95 | 521.60 | 531.00 | 533.17 | -0.64 | 8,625.00 | 1,153,064 | 34.01 | 232,556 | 14.68 | 12.40 | 53 |
| 33 | 24-Sep | 580.10 | 585.00 | 525.50 | 534.40 | 558.67 | -3.74 | 8,681.05 | 2,847,014 | 83.98 | 536,123 | 33.85 | 29.95 | 122 |
| 34 | 23-Sep | 560.45 | 562.70 | 543.00 | 555.15 | 553.01 | -0.77 | 9,018.12 | 240,166 | 7.08 | 114,035 | 7.20 | 6.31 | 26 |
| 35 | 22-Sep | 565.00 | 578.90 | 555.10 | 559.45 | 566.67 | -1.12 | 9,087.98 | 307,759 | 9.08 | 120,629 | 7.62 | 6.84 | 27 |
| 36 | 19-Sep | 573.40 | 578.75 | 564.15 | 565.80 | 569.24 | -1.34 | 9,191.13 | 310,447 | 9.16 | 164,961 | 10.41 | 9.39 | 37 |
| 37 | 18-Sep | 575.45 | 581.50 | 564.00 | 573.50 | 572.05 | -0.34 | 9,316.21 | 445,771 | 13.15 | 167,255 | 10.56 | 9.57 | 38 |
| 38 | 17-Sep | 565.95 | 579.00 | 563.00 | 575.45 | 573.55 | 1.47 | 9,347.89 | 535,308 | 15.79 | 212,283 | 13.40 | 12.18 | 48 |
| 39 | 16-Sep | 557.90 | 570.00 | 555.15 | 567.10 | 564.88 | 1.13 | 9,212.25 | 485,397 | 14.32 | 173,991 | 10.98 | 9.83 | 39 |
| 40 | 15-Sep | 549.00 | 567.00 | 541.15 | 560.75 | 556.05 | 2.35 | 9,109.09 | 780,326 | 23.02 | 276,489 | 17.46 | 15.37 | 63 |
| 41 | 12-Sep | 521.00 | 559.90 | 515.50 | 547.90 | 545.22 | 5.24 | 8,900.35 | 2,170,884 | 64.03 | 891,796 | 56.30 | 48.62 | 202 |
| 42 | 11-Sep | 490.05 | 525.75 | 488.60 | 520.60 | 517.20 | 6.23 | 8,456.88 | 2,156,375 | 63.60 | 499,897 | 31.56 | 25.85 | 113 |
| 43 | 10-Sep | 460.45 | 503.00 | 457.90 | 490.05 | 484.04 | 6.66 | 7,960.61 | 2,143,391 | 63.22 | 745,370 | 47.06 | 36.08 | 169 |
| 44 | 09-Sep | 462.00 | 465.00 | 456.40 | 459.45 | 460.50 | -0.25 | 7,463.53 | 88,707 | 2.62 | 40,709 | 2.57 | 1.87 | 9 |
| 45 | 08-Sep | 464.00 | 468.25 | 459.25 | 460.60 | 462.99 | -1.01 | 7,482.21 | 58,013 | 1.71 | 30,436 | 1.92 | 1.41 | 7 |
| 46 | 05-Sep | 468.80 | 472.80 | 460.00 | 465.30 | 465.81 | -0.44 | 7,558.56 | 71,763 | 2.12 | 30,572 | 1.93 | 1.42 | 7 |
| 47 | 04-Sep | 474.95 | 484.00 | 463.35 | 467.35 | 471.36 | -1.41 | 7,591.86 | 102,859 | 3.03 | 30,078 | 1.90 | 1.42 | 7 |
| 48 | 03-Sep | 474.00 | 477.95 | 467.60 | 474.05 | 474.36 | 0.37 | 7,700.70 | 86,314 | 2.55 | 36,931 | 2.33 | 1.75 | 8 |
| 49 | 02-Sep | 471.50 | 474.80 | 467.00 | 472.30 | 471.27 | 0.37 | 7,672.27 | 72,773 | 2.15 | 20,064 | 1.27 | 0.95 | 5 |
| 50 | 01-Sep | 466.95 | 474.95 | 466.15 | 470.55 | 470.01 | 1.07 | 7,643.84 | 91,415 | 2.70 | 36,308 | 2.29 | 1.71 | 8 |
| 51 | 29-Aug | 465.05 | 470.00 | 460.00 | 465.55 | 464.15 | 0.03 | 7,562.62 | 100,379 | 2.96 | 43,427 | 2.74 | 2.02 | 10 |
| 52 | 28-Aug | 470.00 | 470.40 | 461.75 | 465.40 | 465.81 | -1.24 | 7,560.18 | 96,354 | 2.84 | 36,451 | 2.30 | 1.70 | 9 |
| 53 | 26-Aug | 470.25 | 476.25 | 465.40 | 471.25 | 471.01 | -0.79 | 7,655.21 | 117,798 | 3.47 | 52,585 | 3.32 | 2.48 | 13 |
| 54 | 25-Aug | 467.95 | 479.05 | 461.15 | 475.00 | 469.84 | 1.28 | 7,716.00 | 160,474 | 4.73 | 53,833 | 3.40 | 2.53 | 14 |
| 55 | 22-Aug | 482.50 | 484.75 | 465.10 | 469.00 | 475.46 | -3.28 | 7,618.00 | 183,164 | 5.40 | 91,974 | 5.81 | 4.37 | 23 |
| 56 | 21-Aug | 485.10 | 491.40 | 483.65 | 484.90 | 486.51 | 0.14 | 7,876.95 | 166,459 | 4.91 | 69,028 | 4.36 | 3.36 | 17 |
| 57 | 20-Aug | 492.85 | 498.00 | 481.85 | 484.20 | 487.29 | -1.54 | 7,865.58 | 168,020 | 4.96 | 68,465 | 4.32 | 3.34 | 17 |
| 58 | 19-Aug | 492.20 | 499.50 | 488.50 | 491.75 | 494.84 | 0.52 | 7,988.22 | 396,614 | 11.70 | 165,014 | 10.42 | 8.17 | 42 |
| 59 | 18-Aug | 483.10 | 497.90 | 475.60 | 489.20 | 488.22 | 2.10 | 7,946.80 | 746,736 | 22.03 | 153,230 | 9.67 | 7.48 | 39 |
| 60 | 14-Aug | 474.30 | 481.75 | 468.60 | 479.15 | 475.22 | 1.02 | 7,783.54 | 72,811 | 2.15 | 28,580 | 1.80 | 1.36 | 7 |
| 61 | 13-Aug | 479.60 | 483.40 | 473.25 | 474.30 | 476.97 | -0.90 | 7,704.76 | 78,139 | 2.30 | 30,456 | 1.92 | 1.45 | 8 |
| 62 | 12-Aug | 475.50 | 481.75 | 472.00 | 478.60 | 477.33 | 1.03 | 7,774.61 | 98,206 | 2.90 | 36,081 | 2.28 | 1.72 | 9 |
| 63 | 11-Aug | 463.40 | 476.30 | 459.00 | 473.70 | 468.29 | 1.84 | 7,695.01 | 100,058 | 2.95 | 38,622 | 2.44 | 1.81 | 13 |
| 64 | 08-Aug | 472.00 | 475.35 | 461.55 | 465.15 | 467.32 | -1.44 | 7,556.12 | 108,575 | 3.20 | 38,916 | 2.46 | 1.82 | 13 |
| 65 | 07-Aug | 462.50 | 476.05 | 458.00 | 471.95 | 467.26 | 0.97 | 7,666.58 | 177,472 | 5.23 | 56,070 | 3.54 | 2.62 | 19 |
| 66 | 06-Aug | 472.90 | 473.45 | 461.75 | 467.40 | 466.57 | -1.25 | 7,592.67 | 115,384 | 3.40 | 41,064 | 2.59 | 1.92 | 14 |
| 67 | 05-Aug | 485.00 | 486.40 | 471.05 | 473.30 | 477.69 | -2.09 | 7,688.51 | 193,396 | 5.70 | 47,222 | 2.98 | 2.26 | 16 |
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 SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD