| Macro-sector: Industrials | Band: 20 | High52 Price: 255.45 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 11-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: 202.05 | Low52 Price: 142.2 | Barrier: 213.55; Drift%: -6.63 |
| Basic Industry: Civil Construction | Total Equity: 562,042,373 | Low52 Date: 03-Mar-2025 | SHP: 51.32 / 7.13 / 14.3 / 27.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 66 | ||||
| High/Low Price | Quarter: 189.69 / 142.2 | Month: 255.45 / 212.0 | Week: 204.75 / 189.2 | Day: 201.4 / 192.74 | Sis67: 105 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 195.97 | 201.40 | 192.74 | 200.27 | 199.08 | 2.35 | 11,256.02 | 4,264,872 | 4.19 | 1,993,528 | 5.49 | 39.69 | 130 |
| 2 | 26-Aug | 193.66 | 196.79 | 191.26 | 195.68 | 194.22 | 1.03 | 10,998.05 | 3,242,091 | 3.19 | 2,005,383 | 5.52 | 38.95 | 131 |
| 3 | 25-Aug | 192.00 | 194.65 | 190.90 | 193.68 | 192.89 | 1.13 | 10,885.64 | 1,775,676 | 1.75 | 882,782 | 2.43 | 17.03 | 58 |
| 4 | 22-Aug | 195.59 | 195.60 | 191.00 | 191.51 | 192.80 | -1.91 | 10,763.67 | 1,260,974 | 1.24 | 792,235 | 2.18 | 15.27 | 52 |
| 5 | 21-Aug | 194.33 | 198.50 | 194.33 | 195.23 | 196.31 | 0.47 | 10,972.75 | 2,227,545 | 2.19 | 953,606 | 2.62 | 18.72 | 62 |
| 6 | 20-Aug | 196.00 | 196.80 | 193.66 | 194.32 | 194.58 | -0.85 | 10,921.61 | 1,840,813 | 1.81 | 764,849 | 2.10 | 14.88 | 50 |
| 7 | 19-Aug | 192.11 | 197.46 | 191.50 | 195.98 | 195.42 | 2.44 | 11,014.91 | 3,093,602 | 3.04 | 1,170,703 | 3.22 | 22.88 | 77 |
| 8 | 18-Aug | 192.74 | 194.00 | 190.01 | 191.31 | 191.59 | 0.53 | 10,752.43 | 1,683,664 | 1.66 | 722,712 | 1.99 | 13.85 | 47 |
| 9 | 14-Aug | 199.00 | 200.39 | 189.20 | 190.31 | 193.77 | -5.43 | 10,696.23 | 3,893,290 | 3.83 | 1,597,666 | 4.40 | 30.96 | 105 |
| 10 | 13-Aug | 202.85 | 204.50 | 199.61 | 201.24 | 202.03 | -0.42 | 11,310.54 | 1,573,524 | 1.55 | 691,763 | 1.90 | 13.98 | 45 |
| 11 | 12-Aug | 204.75 | 204.75 | 200.20 | 202.08 | 202.09 | -0.47 | 11,357.75 | 1,264,566 | 1.24 | 527,758 | 1.45 | 10.67 | 35 |
| 12 | 11-Aug | 195.41 | 204.30 | 195.41 | 203.03 | 201.61 | 1.88 | 11,411.15 | 2,237,404 | 2.20 | 919,170 | 2.53 | 18.53 | 53 |
| 13 | 08-Aug | 203.17 | 204.52 | 198.50 | 199.28 | 200.70 | -1.95 | 11,200.38 | 1,016,810 | 1.00 | 454,925 | 1.25 | 9.13 | 26 |
| 14 | 07-Aug | 204.65 | 204.89 | 198.18 | 203.24 | 201.57 | -0.84 | 11,422.95 | 2,029,392 | 2.00 | 847,940 | 2.33 | 17.09 | 48 |
| 15 | 06-Aug | 210.63 | 212.00 | 204.12 | 204.97 | 206.57 | -2.46 | 11,520.18 | 1,348,119 | 1.33 | 535,429 | 1.47 | 11.06 | 31 |
| 16 | 05-Aug | 212.00 | 213.80 | 209.21 | 210.15 | 211.04 | -0.48 | 11,811.32 | 1,086,132 | 1.07 | 428,921 | 1.18 | 9.05 | 25 |
| 17 | 04-Aug | 206.55 | 211.90 | 205.57 | 211.17 | 209.54 | 2.04 | 11,868.65 | 1,805,332 | 1.78 | 699,970 | 1.93 | 14.67 | 40 |
| 18 | 01-Aug | 213.50 | 213.55 | 206.29 | 206.94 | 209.70 | -3.20 | 11,630.90 | 2,133,327 | 2.10 | 1,000,035 | 2.75 | 20.97 | 57 |
| 19 | 31-Jul | 213.70 | 216.30 | 212.00 | 213.79 | 214.62 | -0.90 | 12,015.90 | 1,889,145 | 1.86 | 854,504 | 2.35 | 18.34 | 49 |
| 20 | 30-Jul | 217.25 | 219.27 | 214.41 | 215.73 | 216.64 | -0.37 | 12,124.94 | 1,728,627 | 1.70 | 755,350 | 2.08 | 16.36 | 43 |
| 21 | 29-Jul | 216.00 | 219.14 | 213.81 | 216.54 | 216.36 | 0.03 | 12,170.47 | 2,605,197 | 2.56 | 1,099,195 | 3.02 | 23.78 | 63 |
| 22 | 28-Jul | 226.20 | 228.69 | 215.28 | 216.48 | 220.62 | -5.62 | 12,167.09 | 3,511,923 | 3.45 | 1,706,986 | 4.70 | 37.66 | 98 |
| 23 | 25-Jul | 233.90 | 236.00 | 227.11 | 229.38 | 231.19 | -2.27 | 12,892.13 | 2,412,302 | 2.37 | 1,090,413 | 3.00 | 25.21 | 62 |
| 24 | 24-Jul | 240.85 | 241.90 | 233.30 | 234.71 | 236.02 | -2.45 | 13,191.70 | 1,843,233 | 1.81 | 966,839 | 2.66 | 22.82 | 55 |
| 25 | 23-Jul | 242.95 | 243.00 | 238.50 | 240.60 | 240.10 | -0.67 | 13,522.74 | 1,113,272 | 1.09 | 363,416 | 1.00 | 8.73 | 21 |
| 26 | 22-Jul | 236.80 | 243.27 | 236.01 | 242.23 | 240.76 | 3.06 | 13,614.35 | 3,546,667 | 3.49 | 1,269,098 | 3.49 | 30.55 | 73 |
| 27 | 21-Jul | 235.23 | 238.95 | 233.19 | 235.04 | 235.48 | -0.08 | 13,210.24 | 2,084,897 | 2.05 | 834,141 | 2.30 | 19.64 | 48 |
| 28 | 18-Jul | 240.00 | 241.19 | 233.33 | 235.23 | 236.67 | -1.99 | 13,220.92 | 2,032,788 | 2.00 | 1,003,851 | 2.76 | 23.76 | 57 |
| 29 | 17-Jul | 246.84 | 247.33 | 238.77 | 240.01 | 241.89 | -2.66 | 13,489.58 | 2,565,470 | 2.52 | 1,127,078 | 3.10 | 27.26 | 64 |
| 30 | 16-Jul | 246.90 | 251.80 | 245.75 | 246.58 | 247.83 | -0.16 | 13,858.84 | 1,939,321 | 1.91 | 613,210 | 1.69 | 15.20 | 35 |
| 31 | 15-Jul | 248.00 | 250.82 | 244.60 | 246.97 | 247.43 | -0.85 | 13,880.76 | 2,335,530 | 2.30 | 936,585 | 2.58 | 23.17 | 54 |
| 32 | 14-Jul | 250.52 | 251.55 | 246.20 | 249.08 | 249.41 | -0.57 | 13,999.35 | 3,120,289 | 3.07 | 1,367,857 | 3.76 | 34.12 | 78 |
| 33 | 11-Jul | 249.95 | 255.45 | 248.31 | 250.52 | 251.12 | 0.15 | 14,080.29 | 7,286,224 | 7.17 | 2,900,829 | 7.98 | 72.85 | 166 |
| 34 | 10-Jul | 247.60 | 250.80 | 245.36 | 250.14 | 248.85 | 1.68 | 14,058.93 | 6,305,648 | 6.20 | 2,639,187 | 7.26 | 65.68 | 151 |
| 35 | 09-Jul | 242.75 | 250.40 | 240.83 | 246.01 | 247.57 | 1.82 | 13,826.80 | 11,925,363 | 11.73 | 4,162,744 | 11.45 | 103.06 | 238 |
| 36 | 08-Jul | 236.54 | 242.50 | 235.48 | 241.62 | 240.48 | 2.15 | 13,580.07 | 4,073,192 | 4.01 | 1,528,958 | 4.21 | 36.77 | 87 |
| 37 | 07-Jul | 243.70 | 243.98 | 235.60 | 236.54 | 239.40 | -2.66 | 13,294.55 | 3,979,136 | 3.91 | 1,655,302 | 4.55 | 39.63 | 95 |
| 38 | 04-Jul | 235.00 | 245.70 | 233.80 | 243.00 | 243.14 | 3.50 | 13,657.00 | 12,171,759 | 11.97 | 4,079,241 | 11.22 | 99.18 | 233 |
| 39 | 03-Jul | 234.45 | 235.95 | 231.85 | 234.78 | 234.01 | 0.14 | 13,195.63 | 2,574,523 | 2.53 | 1,150,588 | 3.17 | 26.92 | 66 |
| 40 | 02-Jul | 238.40 | 239.09 | 233.85 | 234.46 | 235.49 | -1.70 | 13,177.65 | 2,342,901 | 2.30 | 959,955 | 2.64 | 22.61 | 55 |
| 41 | 01-Jul | 240.81 | 241.90 | 236.65 | 238.52 | 238.82 | -0.95 | 13,405.83 | 2,216,448 | 2.18 | 777,040 | 2.14 | 18.56 | 44 |
| 42 | 30-Jun | 237.00 | 243.80 | 236.30 | 240.81 | 240.26 | 1.17 | 13,534.54 | 6,333,600 | 6.23 | 2,976,627 | 8.19 | 71.52 | 170 |
| 43 | 27-Jun | 234.54 | 239.80 | 231.03 | 238.03 | 236.55 | 2.10 | 13,378.29 | 7,628,000 | 7.50 | 3,763,269 | 10.36 | 89.02 | 215 |
| 44 | 26-Jun | 236.00 | 237.92 | 231.65 | 233.14 | 234.05 | -1.07 | 13,103.46 | 2,563,673 | 2.52 | 895,830 | 2.47 | 20.97 | 51 |
| 45 | 25-Jun | 234.90 | 236.60 | 230.05 | 235.66 | 234.78 | 0.57 | 13,245.09 | 3,776,982 | 3.71 | 1,563,843 | 4.30 | 36.72 | 89 |
| 46 | 24-Jun | 230.00 | 236.95 | 230.00 | 234.32 | 234.33 | 2.42 | 13,169.78 | 8,587,220 | 8.45 | 3,735,608 | 10.28 | 87.54 | 213 |
| 47 | 23-Jun | 220.00 | 229.70 | 218.57 | 228.79 | 224.99 | 3.45 | 12,858.97 | 9,106,132 | 8.96 | 3,947,605 | 10.86 | 88.82 | 226 |
| 48 | 20-Jun | 215.90 | 221.84 | 213.91 | 221.17 | 218.86 | 2.92 | 12,430.69 | 3,417,647 | 3.36 | 967,195 | 2.66 | 21.17 | 55 |
| 49 | 19-Jun | 222.80 | 223.60 | 213.00 | 214.89 | 217.10 | -3.73 | 12,077.73 | 2,953,480 | 2.90 | 1,166,956 | 3.21 | 25.33 | 67 |
| 50 | 18-Jun | 221.00 | 224.75 | 218.89 | 223.21 | 222.84 | 0.66 | 12,545.35 | 3,975,274 | 3.91 | 2,126,027 | 5.85 | 47.38 | 121 |
| 51 | 17-Jun | 224.84 | 228.12 | 220.40 | 221.75 | 223.96 | -1.03 | 12,463.29 | 3,480,602 | 3.42 | 1,292,428 | 3.56 | 28.95 | 74 |
| 52 | 16-Jun | 224.00 | 224.71 | 218.50 | 224.05 | 222.01 | 0.07 | 12,592.56 | 3,555,911 | 3.50 | 983,350 | 2.71 | 21.83 | 56 |
| 53 | 13-Jun | 215.00 | 226.72 | 215.00 | 223.90 | 223.00 | 0.67 | 12,584.13 | 5,046,940 | 4.96 | 1,284,999 | 3.54 | 28.00 | 73 |
| 54 | 12-Jun | 230.90 | 230.90 | 221.32 | 222.41 | 225.84 | -3.22 | 12,500.38 | 5,323,224 | 5.24 | 2,016,552 | 5.55 | 45.54 | 115 |
| 55 | 11-Jun | 243.51 | 244.80 | 228.10 | 229.82 | 234.77 | -5.18 | 12,916.86 | 9,635,162 | 9.48 | 3,898,998 | 10.73 | 91.54 | 223 |
| 56 | 10-Jun | 232.57 | 245.99 | 232.01 | 242.37 | 240.92 | 4.47 | 13,622.22 | 20,960,356 | 20.61 | 6,095,699 | 16.77 | 146.86 | 348 |
| 57 | 09-Jun | 231.00 | 236.38 | 230.63 | 232.01 | 233.06 | 1.00 | 13,039.95 | 3,639,488 | 3.58 | 1,218,757 | 3.35 | 28.40 | 70 |
| 58 | 06-Jun | 233.00 | 233.23 | 229.00 | 229.71 | 230.47 | -0.68 | 12,910.68 | 3,506,650 | 3.45 | 1,503,269 | 4.14 | 34.65 | 86 |
| 59 | 05-Jun | 233.70 | 239.50 | 230.40 | 231.29 | 234.66 | -0.35 | 12,999.48 | 9,499,434 | 9.34 | 2,581,826 | 7.10 | 60.59 | 148 |
| 60 | 04-Jun | 230.05 | 233.99 | 225.20 | 232.11 | 230.35 | 1.07 | 13,045.57 | 9,654,542 | 9.49 | 3,476,190 | 9.57 | 80.07 | 199 |
| 61 | 03-Jun | 231.20 | 234.50 | 227.31 | 229.66 | 229.83 | -0.37 | 12,907.87 | 6,623,871 | 6.51 | 2,193,939 | 6.04 | 50.42 | 125 |
| 62 | 02-Jun | 230.26 | 235.67 | 226.55 | 230.52 | 232.18 | 0.45 | 12,956.20 | 8,489,981 | 8.35 | 2,634,882 | 7.25 | 61.18 | 151 |
| 63 | 30-May | 224.50 | 239.00 | 223.50 | 229.48 | 231.71 | 5.58 | 12,897.75 | 44,023,320 | 43.30 | 10,671,722 | 29.36 | 247.27 | 610 |
| 64 | 29-May | 212.43 | 222.10 | 204.66 | 217.36 | 214.61 | 2.83 | 12,216.55 | 13,014,057 | 12.80 | 4,417,697 | 12.16 | 94.81 | 252 |
| 65 | 28-May | 204.89 | 212.45 | 203.63 | 211.38 | 209.45 | 3.59 | 11,880.45 | 8,197,384 | 8.06 | 3,418,055 | 9.41 | 71.59 | 195 |
| 66 | 27-May | 200.60 | 205.00 | 199.15 | 204.05 | 202.87 | 1.98 | 11,468.47 | 2,927,164 | 2.88 | 1,015,319 | 2.79 | 20.60 | 58 |
| 67 | 26-May | 200.40 | 202.95 | 198.74 | 200.08 | 200.67 | 0.31 | 11,245.34 | 1,749,889 | 1.72 | 633,848 | 1.74 | 12.72 | 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