| 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: 506.18 | Low52 Price: 363.15 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 146,214,971 | Low52 Date: 28-Jan-2025 | SHP: 70.16 / 3.13 / 6.59 / 20.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 489.0 / 363.15 | Month: 517.1 / 408.0 | Week: 524.0 / 498.65 | Day: 500.15 / 489.7 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 493.60 | 500.15 | 489.70 | 492.55 | 493.79 | -0.70 | 7,201.82 | 84,919 | 1.39 | 34,416 | 1.57 | 1.70 | 12 |
| 2 | 10-Jul | 500.45 | 503.70 | 494.20 | 496.00 | 498.59 | -1.63 | 7,252.00 | 136,774 | 2.24 | 61,519 | 2.80 | 3.07 | 21 |
| 3 | 09-Jul | 502.35 | 517.00 | 498.10 | 504.20 | 507.45 | 0.53 | 7,372.16 | 196,860 | 3.23 | 86,692 | 3.95 | 4.40 | 29 |
| 4 | 08-Jul | 503.60 | 509.80 | 498.10 | 501.55 | 502.36 | -0.41 | 7,333.41 | 74,669 | 1.23 | 26,038 | 1.19 | 1.31 | 9 |
| 5 | 07-Jul | 499.40 | 510.00 | 499.00 | 503.60 | 503.84 | 0.25 | 7,363.39 | 76,233 | 1.25 | 27,345 | 1.25 | 1.38 | 9 |
| 6 | 04-Jul | 506.50 | 510.05 | 498.65 | 502.35 | 503.27 | -0.81 | 7,345.11 | 95,395 | 1.57 | 36,150 | 1.65 | 1.82 | 12 |
| 7 | 03-Jul | 505.20 | 513.10 | 504.05 | 506.45 | 506.87 | 0.07 | 7,405.06 | 90,659 | 1.49 | 21,939 | 1.00 | 1.11 | 7 |
| 8 | 02-Jul | 520.00 | 524.00 | 502.35 | 506.10 | 512.15 | -1.62 | 7,399.94 | 188,890 | 3.10 | 70,096 | 3.19 | 3.59 | 24 |
| 9 | 01-Jul | 510.80 | 519.00 | 500.80 | 514.45 | 508.07 | 0.71 | 7,522.03 | 184,342 | 3.02 | 76,633 | 3.49 | 3.89 | 26 |
| 10 | 30-Jun | 512.10 | 518.70 | 507.25 | 510.80 | 512.69 | -0.25 | 7,468.66 | 136,051 | 2.23 | 56,613 | 2.58 | 2.90 | 19 |
| 11 | 27-Jun | 513.60 | 519.65 | 509.05 | 512.10 | 513.19 | 0.19 | 7,487.67 | 142,411 | 2.34 | 49,230 | 2.24 | 2.53 | 17 |
| 12 | 26-Jun | 504.00 | 535.00 | 504.00 | 511.15 | 519.96 | 2.49 | 7,473.78 | 1,054,727 | 17.30 | 270,510 | 12.33 | 14.07 | 92 |
| 13 | 25-Jun | 489.50 | 502.00 | 488.60 | 498.75 | 496.10 | 2.06 | 7,292.47 | 205,361 | 3.37 | 90,776 | 4.14 | 4.50 | 31 |
| 14 | 24-Jun | 495.00 | 499.20 | 486.60 | 488.70 | 490.67 | 0.39 | 7,145.53 | 150,192 | 2.46 | 67,310 | 3.07 | 3.30 | 23 |
| 15 | 23-Jun | 485.55 | 492.00 | 483.40 | 486.80 | 487.68 | -0.29 | 7,117.74 | 169,784 | 2.79 | 59,583 | 2.72 | 2.91 | 20 |
| 16 | 20-Jun | 487.80 | 506.85 | 483.75 | 488.20 | 493.54 | 0.15 | 7,138.21 | 687,581 | 11.28 | 263,273 | 12.00 | 12.99 | 89 |
| 17 | 19-Jun | 503.05 | 507.70 | 484.70 | 487.45 | 494.79 | -3.99 | 7,127.25 | 274,778 | 4.51 | 131,300 | 5.98 | 6.50 | 45 |
| 18 | 18-Jun | 513.00 | 519.85 | 505.05 | 507.70 | 510.39 | -1.03 | 7,423.33 | 169,586 | 2.78 | 63,423 | 2.89 | 3.24 | 22 |
| 19 | 17-Jun | 528.50 | 534.25 | 511.30 | 513.00 | 520.72 | -3.09 | 7,500.00 | 224,310 | 3.68 | 103,327 | 4.71 | 5.38 | 35 |
| 20 | 16-Jun | 535.95 | 540.45 | 519.35 | 529.35 | 527.37 | -0.59 | 7,739.89 | 156,278 | 2.56 | 49,141 | 2.24 | 2.59 | 17 |
| 21 | 13-Jun | 520.00 | 535.90 | 512.50 | 532.50 | 526.23 | 0.79 | 7,785.95 | 239,374 | 3.93 | 87,238 | 3.98 | 4.59 | 30 |
| 22 | 12-Jun | 545.00 | 554.65 | 526.35 | 528.35 | 541.57 | -2.26 | 7,725.27 | 420,542 | 6.90 | 140,513 | 6.40 | 7.61 | 48 |
| 23 | 11-Jun | 533.85 | 552.25 | 528.05 | 540.55 | 543.38 | 1.77 | 7,903.65 | 561,946 | 9.22 | 206,705 | 9.42 | 11.23 | 70 |
| 24 | 10-Jun | 540.00 | 540.80 | 529.05 | 531.15 | 533.94 | -0.93 | 7,766.21 | 303,462 | 4.98 | 108,429 | 4.94 | 5.79 | 37 |
| 25 | 09-Jun | 495.90 | 541.00 | 493.00 | 536.15 | 525.98 | 9.53 | 7,839.32 | 1,508,799 | 24.75 | 572,190 | 26.08 | 30.10 | 194 |
| 26 | 06-Jun | 488.00 | 494.50 | 482.05 | 489.50 | 488.84 | -0.11 | 7,157.22 | 122,216 | 2.01 | 30,330 | 1.38 | 1.48 | 10 |
| 27 | 05-Jun | 496.00 | 497.25 | 487.15 | 490.05 | 492.07 | -0.96 | 7,165.26 | 110,438 | 1.81 | 49,499 | 2.26 | 2.44 | 17 |
| 28 | 04-Jun | 491.00 | 507.00 | 486.05 | 494.80 | 496.95 | 0.95 | 7,234.72 | 265,767 | 4.36 | 95,448 | 4.35 | 4.74 | 32 |
| 29 | 03-Jun | 487.05 | 493.15 | 484.00 | 490.15 | 489.48 | 0.51 | 7,166.73 | 210,966 | 3.46 | 87,404 | 3.98 | 4.28 | 30 |
| 30 | 02-Jun | 492.60 | 492.60 | 482.95 | 487.65 | 487.45 | -1.06 | 7,130.17 | 113,783 | 1.87 | 54,393 | 2.48 | 2.65 | 18 |
| 31 | 30-May | 508.40 | 517.10 | 490.25 | 492.85 | 500.07 | -2.88 | 7,206.20 | 387,806 | 6.36 | 238,860 | 10.89 | 11.94 | 81 |
| 32 | 29-May | 492.95 | 513.80 | 488.00 | 507.45 | 505.48 | 3.33 | 7,419.68 | 582,432 | 9.56 | 260,180 | 11.86 | 13.15 | 88 |
| 33 | 28-May | 490.20 | 492.50 | 486.00 | 491.10 | 489.80 | 0.38 | 7,180.62 | 90,805 | 1.49 | 39,795 | 1.81 | 1.95 | 14 |
| 34 | 27-May | 483.80 | 492.60 | 478.00 | 489.25 | 487.01 | 1.88 | 7,153.57 | 167,195 | 2.74 | 78,327 | 3.57 | 3.81 | 27 |
| 35 | 26-May | 481.65 | 496.00 | 477.85 | 480.20 | 487.79 | 0.29 | 7,021.24 | 315,954 | 5.18 | 105,260 | 4.80 | 5.13 | 36 |
| 36 | 23-May | 473.60 | 480.95 | 469.35 | 478.80 | 476.63 | 1.31 | 7,000.77 | 105,614 | 1.73 | 37,014 | 1.69 | 1.76 | 13 |
| 37 | 22-May | 473.95 | 480.10 | 468.20 | 472.60 | 475.45 | -0.86 | 6,910.12 | 143,441 | 2.35 | 46,284 | 2.11 | 2.20 | 16 |
| 38 | 21-May | 479.65 | 481.70 | 470.40 | 476.70 | 475.59 | -0.22 | 6,970.07 | 131,397 | 2.16 | 47,064 | 2.15 | 2.24 | 16 |
| 39 | 20-May | 488.40 | 494.40 | 475.80 | 477.75 | 484.20 | -1.89 | 6,985.42 | 174,680 | 2.87 | 66,059 | 3.01 | 3.20 | 22 |
| 40 | 19-May | 475.40 | 491.25 | 474.20 | 486.95 | 485.69 | 2.97 | 7,119.94 | 365,854 | 6.00 | 182,094 | 8.30 | 8.84 | 62 |
| 41 | 16-May | 480.85 | 483.05 | 469.85 | 472.90 | 475.57 | -1.14 | 6,914.51 | 133,734 | 2.19 | 56,043 | 2.55 | 2.67 | 19 |
| 42 | 15-May | 475.00 | 489.80 | 469.15 | 478.35 | 480.87 | 1.01 | 6,994.19 | 256,985 | 4.22 | 96,541 | 4.40 | 4.64 | 33 |
| 43 | 14-May | 468.70 | 477.80 | 462.25 | 473.55 | 469.58 | 1.26 | 6,924.01 | 222,444 | 3.65 | 96,371 | 4.39 | 4.53 | 33 |
| 44 | 13-May | 470.00 | 470.00 | 460.20 | 467.65 | 465.64 | 0.95 | 6,837.74 | 124,526 | 2.04 | 42,708 | 1.95 | 1.99 | 15 |
| 45 | 12-May | 466.30 | 477.30 | 452.30 | 463.25 | 464.53 | 6.25 | 6,773.41 | 385,296 | 6.32 | 154,692 | 7.05 | 7.19 | 53 |
| 46 | 09-May | 425.00 | 445.00 | 420.00 | 436.00 | 431.94 | 2.60 | 6,374.00 | 459,137 | 7.53 | 79,842 | 3.64 | 3.45 | 27 |
| 47 | 08-May | 425.95 | 449.20 | 421.55 | 424.95 | 437.17 | 0.57 | 6,213.41 | 356,416 | 5.85 | 96,949 | 4.42 | 4.24 | 33 |
| 48 | 07-May | 408.05 | 425.00 | 408.00 | 422.55 | 419.18 | 0.67 | 6,178.31 | 91,735 | 1.50 | 31,408 | 1.43 | 1.32 | 11 |
| 49 | 06-May | 428.85 | 431.35 | 415.10 | 419.75 | 422.27 | -2.12 | 6,137.37 | 106,882 | 1.75 | 43,350 | 1.98 | 1.83 | 15 |
| 50 | 05-May | 423.70 | 433.00 | 420.00 | 428.85 | 425.58 | 1.56 | 6,270.43 | 68,676 | 1.13 | 25,064 | 1.14 | 1.07 | 9 |
| 51 | 02-May | 417.00 | 427.95 | 414.75 | 422.25 | 423.04 | -0.07 | 6,173.93 | 89,830 | 1.47 | 28,265 | 1.29 | 1.20 | 10 |
| 52 | 30-Apr | 440.00 | 440.05 | 418.60 | 422.55 | 425.82 | -3.12 | 6,178.31 | 199,874 | 3.28 | 123,180 | 5.61 | 5.25 | 42 |
| 53 | 29-Apr | 440.15 | 447.05 | 433.00 | 436.15 | 437.87 | -1.02 | 6,377.17 | 107,519 | 1.76 | 47,034 | 2.14 | 2.06 | 16 |
| 54 | 28-Apr | 442.40 | 449.25 | 436.00 | 440.65 | 442.85 | -0.67 | 6,442.96 | 114,279 | 1.87 | 55,618 | 2.54 | 2.46 | 19 |
| 55 | 25-Apr | 451.00 | 454.00 | 435.40 | 443.60 | 441.53 | -2.16 | 6,486.10 | 155,668 | 2.55 | 71,222 | 3.25 | 3.14 | 24 |
| 56 | 24-Apr | 452.55 | 455.00 | 446.20 | 453.40 | 451.47 | 0.40 | 6,629.39 | 105,778 | 1.74 | 31,634 | 1.44 | 1.43 | 11 |
| 57 | 23-Apr | 462.00 | 467.15 | 448.35 | 451.60 | 453.76 | -1.89 | 6,603.07 | 129,313 | 2.12 | 62,701 | 2.86 | 2.85 | 21 |
| 58 | 22-Apr | 465.00 | 468.10 | 458.10 | 460.30 | 462.86 | -0.90 | 6,730.28 | 70,592 | 1.16 | 28,887 | 1.32 | 1.34 | 10 |
| 59 | 21-Apr | 458.00 | 465.75 | 456.55 | 464.50 | 462.19 | 1.54 | 6,791.69 | 77,212 | 1.27 | 41,966 | 1.91 | 1.94 | 14 |
| 60 | 17-Apr | 454.50 | 465.85 | 454.50 | 457.45 | 459.84 | -0.34 | 6,688.60 | 60,953 | 1.00 | 23,973 | 1.09 | 1.10 | 8 |
| 61 | 16-Apr | 454.90 | 461.45 | 453.05 | 459.00 | 458.07 | 1.30 | 6,711.00 | 70,669 | 1.16 | 29,523 | 1.35 | 1.35 | 10 |
| 62 | 15-Apr | 449.00 | 457.90 | 444.40 | 453.10 | 452.49 | 2.36 | 6,625.00 | 92,083 | 1.51 | 43,150 | 1.97 | 1.95 | 17 |
| 63 | 11-Apr | 436.80 | 444.60 | 433.00 | 442.65 | 438.99 | 2.95 | 6,472.21 | 100,911 | 1.66 | 40,315 | 1.84 | 1.77 | 16 |
| 64 | 09-Apr | 442.00 | 442.00 | 427.10 | 429.95 | 431.28 | -2.97 | 6,286.51 | 88,331 | 1.45 | 36,875 | 1.68 | 1.59 | 15 |
| 65 | 08-Apr | 450.00 | 450.00 | 435.00 | 443.10 | 440.61 | 2.19 | 6,478.79 | 122,030 | 2.00 | 28,611 | 1.30 | 1.26 | 11 |
| 66 | 07-Apr | 376.00 | 438.05 | 376.00 | 433.60 | 422.50 | -4.61 | 6,339.88 | 236,681 | 3.88 | 98,867 | 4.51 | 4.18 | 39 |
| 67 | 04-Apr | 470.05 | 474.55 | 451.25 | 454.55 | 458.45 | -4.09 | 6,646.20 | 199,013 | 3.26 | 96,930 | 4.42 | 4.44 | 39 |
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