| 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: 194.68 | Low52 Price: 148.81 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 562,042,373 | Low52 Date: 07-Apr-2025 | SHP: 51.32 / 7.74 / 13.38 / 27.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 74 | ||||
| High/Low Price | Quarter: 189.69 / 142.2 | Month: 208.5 / 188.5 | Week: 226.15 / 211.82 | Day: 203.3 / 198.01 | Sis67: 109 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 199.70 | 203.30 | 198.01 | 198.74 | 199.98 | -1.74 | 11,170.03 | 2,019,381 | 2.22 | 652,943 | 1.70 | 13.06 | 42 |
| 2 | 06-Apr | 199.00 | 204.00 | 195.60 | 202.26 | 200.13 | 0.85 | 11,367.87 | 5,222,516 | 5.73 | 1,837,286 | 4.79 | 36.77 | 119 |
| 3 | 02-Apr | 194.00 | 201.88 | 191.61 | 200.55 | 197.38 | -0.21 | 11,271.76 | 4,200,321 | 4.61 | 1,520,479 | 3.96 | 30.01 | 98 |
| 4 | 01-Apr | 191.33 | 201.99 | 188.46 | 200.98 | 197.87 | 10.35 | 11,295.93 | 7,247,679 | 7.96 | 2,158,115 | 5.62 | 42.70 | 140 |
| 5 | 30-Mar | 186.00 | 191.71 | 177.50 | 182.13 | 185.62 | -4.01 | 10,236.48 | 2,792,391 | 3.07 | 1,126,417 | 2.93 | 20.91 | 73 |
| 6 | 27-Mar | 193.50 | 194.42 | 187.99 | 189.73 | 190.24 | -3.19 | 10,663.63 | 2,675,196 | 2.94 | 1,424,927 | 3.71 | 27.11 | 92 |
| 7 | 25-Mar | 191.00 | 197.31 | 190.41 | 195.98 | 195.43 | 4.61 | 11,014.91 | 3,558,806 | 3.91 | 1,607,974 | 4.19 | 31.42 | 104 |
| 8 | 24-Mar | 188.00 | 189.00 | 183.10 | 187.34 | 186.37 | 3.34 | 10,529.30 | 2,230,788 | 2.45 | 618,502 | 1.61 | 11.53 | 40 |
| 9 | 23-Mar | 188.00 | 189.81 | 179.01 | 181.29 | 183.09 | -5.40 | 10,189.27 | 3,151,165 | 3.46 | 1,171,751 | 3.05 | 21.45 | 76 |
| 10 | 20-Mar | 190.56 | 196.97 | 190.04 | 191.64 | 193.01 | 2.08 | 10,770.98 | 2,684,136 | 2.95 | 886,730 | 2.31 | 17.11 | 57 |
| 11 | 19-Mar | 189.30 | 192.74 | 186.82 | 187.74 | 190.02 | -3.51 | 10,551.78 | 1,848,145 | 2.03 | 670,764 | 1.75 | 12.75 | 43 |
| 12 | 18-Mar | 190.50 | 196.18 | 190.07 | 194.57 | 193.74 | 2.73 | 10,935.66 | 2,825,795 | 3.10 | 915,347 | 2.38 | 17.73 | 59 |
| 13 | 17-Mar | 189.00 | 191.15 | 186.05 | 189.40 | 188.03 | 0.22 | 10,645.08 | 2,214,530 | 2.43 | 663,322 | 1.73 | 12.47 | 43 |
| 14 | 16-Mar | 189.82 | 190.90 | 185.12 | 188.99 | 188.40 | -0.01 | 10,622.04 | 2,659,399 | 2.92 | 822,701 | 2.14 | 15.50 | 53 |
| 15 | 13-Mar | 198.00 | 199.91 | 185.00 | 189.01 | 191.96 | -5.82 | 10,623.16 | 3,775,629 | 4.15 | 1,486,568 | 3.87 | 28.54 | 96 |
| 16 | 12-Mar | 198.20 | 204.80 | 194.40 | 200.69 | 200.07 | 0.84 | 11,279.63 | 3,403,841 | 3.74 | 904,475 | 2.36 | 18.10 | 58 |
| 17 | 11-Mar | 201.99 | 206.46 | 198.00 | 199.02 | 202.50 | -0.47 | 11,185.77 | 3,381,646 | 3.71 | 994,913 | 2.59 | 20.15 | 64 |
| 18 | 10-Mar | 200.32 | 201.00 | 197.27 | 199.96 | 199.16 | 2.45 | 11,238.60 | 2,731,700 | 3.00 | 769,056 | 2.00 | 15.32 | 50 |
| 19 | 09-Mar | 198.00 | 199.59 | 193.00 | 195.18 | 194.98 | -4.73 | 10,969.94 | 3,712,053 | 4.08 | 1,453,090 | 3.79 | 28.33 | 94 |
| 20 | 06-Mar | 204.40 | 209.18 | 203.90 | 204.87 | 206.67 | 0.00 | 11,514.56 | 3,287,405 | 3.61 | 1,150,308 | 3.00 | 23.77 | 74 |
| 21 | 05-Mar | 205.15 | 207.00 | 200.75 | 204.86 | 203.58 | 1.13 | 11,514.00 | 3,833,270 | 4.21 | 1,188,757 | 3.10 | 24.20 | 77 |
| 22 | 04-Mar | 209.00 | 209.99 | 201.10 | 202.57 | 204.87 | -4.66 | 11,385.29 | 5,152,153 | 5.66 | 1,933,238 | 5.04 | 39.61 | 125 |
| 23 | 02-Mar | 208.00 | 218.76 | 207.06 | 212.47 | 213.33 | -4.18 | 11,941.71 | 5,342,025 | 5.87 | 1,945,795 | 5.07 | 41.51 | 126 |
| 24 | 27-Feb | 224.95 | 226.15 | 219.00 | 221.75 | 221.99 | -1.29 | 12,463.29 | 4,715,134 | 5.18 | 1,497,173 | 3.90 | 33.24 | 97 |
| 25 | 26-Feb | 220.97 | 225.45 | 219.53 | 224.65 | 223.58 | 2.21 | 12,626.28 | 7,315,499 | 8.03 | 2,311,027 | 6.02 | 51.67 | 149 |
| 26 | 25-Feb | 217.00 | 221.49 | 216.00 | 219.80 | 218.99 | 1.87 | 12,353.69 | 5,188,158 | 5.70 | 1,660,998 | 4.33 | 36.37 | 107 |
| 27 | 24-Feb | 216.90 | 218.82 | 211.82 | 215.76 | 215.30 | -0.58 | 12,126.63 | 5,588,595 | 6.14 | 1,743,199 | 4.54 | 37.53 | 113 |
| 28 | 23-Feb | 216.90 | 222.76 | 214.40 | 217.01 | 218.75 | 0.98 | 12,196.88 | 9,554,558 | 10.49 | 2,290,658 | 5.97 | 50.11 | 148 |
| 29 | 20-Feb | 217.79 | 217.99 | 213.71 | 214.90 | 215.80 | -1.20 | 12,078.29 | 5,749,694 | 6.31 | 1,457,924 | 3.80 | 31.46 | 94 |
| 30 | 19-Feb | 217.84 | 221.90 | 211.79 | 217.51 | 217.47 | 1.34 | 12,224.98 | 23,297,555 | 25.58 | 2,454,984 | 6.39 | 53.39 | 159 |
| 31 | 18-Feb | 217.00 | 220.89 | 209.50 | 214.64 | 215.78 | -0.29 | 12,063.68 | 47,620,038 | 52.29 | 5,058,869 | 13.18 | 109.16 | 327 |
| 32 | 17-Feb | 231.15 | 236.28 | 213.68 | 215.27 | 224.97 | -5.01 | 12,099.09 | 81,402,370 | 89.39 | 8,481,714 | 22.09 | 190.81 | 548 |
| 33 | 16-Feb | 201.50 | 236.65 | 200.22 | 226.62 | 217.53 | 12.37 | 12,737.00 | 125,648,482 | 137.98 | 13,703,889 | 35.70 | 298.10 | 886 |
| 34 | 13-Feb | 199.10 | 210.00 | 197.15 | 201.67 | 205.04 | 11.48 | 11,334.71 | 134,019,973 | 147.17 | 13,645,484 | 35.54 | 279.79 | 882 |
| 35 | 12-Feb | 183.51 | 185.19 | 180.20 | 180.90 | 181.97 | -1.83 | 10,167.35 | 1,604,084 | 1.76 | 785,953 | 2.05 | 14.30 | 51 |
| 36 | 11-Feb | 183.60 | 184.80 | 181.10 | 184.28 | 182.99 | 0.51 | 10,357.32 | 1,425,781 | 1.57 | 690,550 | 1.80 | 12.64 | 45 |
| 37 | 10-Feb | 181.70 | 184.79 | 180.36 | 183.34 | 182.69 | 1.39 | 10,304.48 | 2,228,103 | 2.45 | 904,236 | 2.36 | 16.52 | 58 |
| 38 | 09-Feb | 172.80 | 181.90 | 172.50 | 180.82 | 178.01 | 5.51 | 10,162.85 | 3,548,811 | 3.90 | 1,597,395 | 4.16 | 28.44 | 103 |
| 39 | 06-Feb | 173.05 | 173.57 | 170.40 | 171.38 | 171.54 | -1.47 | 9,632.28 | 1,146,496 | 1.26 | 573,709 | 1.49 | 9.84 | 37 |
| 40 | 05-Feb | 176.80 | 176.82 | 173.28 | 173.94 | 174.33 | -1.62 | 9,776.17 | 1,272,322 | 1.40 | 645,763 | 1.68 | 11.26 | 41 |
| 41 | 04-Feb | 174.00 | 177.20 | 173.10 | 176.80 | 175.53 | 2.15 | 9,936.91 | 2,222,094 | 2.44 | 995,173 | 2.59 | 17.47 | 63 |
| 42 | 03-Feb | 176.00 | 178.98 | 172.55 | 173.08 | 174.39 | 1.04 | 9,727.83 | 2,335,139 | 2.56 | 1,140,356 | 2.97 | 19.89 | 73 |
| 43 | 02-Feb | 168.35 | 172.50 | 165.99 | 171.30 | 168.32 | 1.55 | 9,627.79 | 1,960,631 | 2.15 | 898,364 | 2.34 | 15.12 | 57 |
| 44 | 01-Feb | 173.40 | 175.70 | 167.21 | 168.69 | 171.40 | -2.19 | 9,481.09 | 1,456,801 | 1.60 | 538,335 | 1.40 | 9.23 | 34 |
| 45 | 30-Jan | 168.60 | 173.10 | 166.26 | 172.47 | 170.91 | 1.47 | 9,693.54 | 2,653,537 | 2.91 | 1,171,613 | 3.05 | 20.02 | 75 |
| 46 | 29-Jan | 173.50 | 174.43 | 168.65 | 169.97 | 169.87 | -1.91 | 9,553.03 | 3,198,200 | 3.51 | 1,510,779 | 3.94 | 25.66 | 96 |
| 47 | 28-Jan | 165.59 | 175.00 | 165.59 | 173.28 | 170.50 | 5.30 | 9,739.07 | 2,989,017 | 3.28 | 1,144,786 | 2.98 | 19.52 | 73 |
| 48 | 27-Jan | 167.95 | 168.56 | 163.55 | 164.56 | 165.23 | -1.55 | 9,248.97 | 2,191,968 | 2.41 | 1,007,984 | 2.63 | 16.65 | 64 |
| 49 | 23-Jan | 177.21 | 177.45 | 166.40 | 167.15 | 170.06 | -5.21 | 9,394.54 | 2,791,086 | 3.06 | 1,493,709 | 3.89 | 25.40 | 95 |
| 50 | 22-Jan | 180.05 | 181.25 | 176.00 | 176.34 | 177.85 | -1.24 | 9,911.06 | 2,929,357 | 3.22 | 1,508,979 | 3.93 | 26.84 | 96 |
| 51 | 21-Jan | 180.35 | 184.49 | 173.73 | 178.55 | 177.68 | -1.14 | 10,035.27 | 2,899,554 | 3.18 | 1,037,028 | 2.70 | 18.43 | 66 |
| 52 | 20-Jan | 185.70 | 186.49 | 180.00 | 180.61 | 183.64 | -2.71 | 10,151.05 | 1,953,864 | 2.15 | 789,266 | 2.06 | 14.49 | 50 |
| 53 | 19-Jan | 191.01 | 191.50 | 185.18 | 185.64 | 187.84 | -0.82 | 10,433.75 | 3,164,759 | 3.48 | 1,272,219 | 3.31 | 23.90 | 81 |
| 54 | 16-Jan | 197.49 | 197.62 | 186.50 | 187.17 | 190.06 | -4.90 | 10,519.75 | 2,926,404 | 3.21 | 1,638,196 | 4.27 | 31.14 | 105 |
| 55 | 14-Jan | 193.88 | 197.80 | 193.88 | 196.81 | 196.35 | 1.51 | 11,061.56 | 1,074,963 | 1.18 | 383,900 | 1.00 | 7.54 | 24 |
| 56 | 13-Jan | 196.06 | 197.14 | 192.18 | 193.88 | 194.76 | -0.34 | 10,896.88 | 910,656 | 1.00 | 443,131 | 1.15 | 8.63 | 28 |
| 57 | 12-Jan | 193.45 | 195.70 | 187.36 | 194.54 | 191.99 | 0.57 | 10,933.97 | 1,695,463 | 1.86 | 725,922 | 1.89 | 13.94 | 46 |
| 58 | 09-Jan | 196.20 | 198.79 | 193.00 | 193.44 | 195.46 | -2.07 | 10,872.15 | 1,412,092 | 1.55 | 740,794 | 1.93 | 14.48 | 47 |
| 59 | 08-Jan | 204.63 | 205.65 | 196.95 | 197.53 | 200.44 | -3.51 | 11,102.02 | 1,548,855 | 1.70 | 792,780 | 2.07 | 15.89 | 51 |
| 60 | 07-Jan | 205.50 | 207.65 | 204.00 | 204.72 | 205.62 | -0.33 | 11,506.13 | 1,030,370 | 1.13 | 532,139 | 1.39 | 10.94 | 34 |
| 61 | 06-Jan | 205.92 | 206.59 | 203.72 | 205.40 | 205.05 | -0.25 | 11,544.35 | 1,781,895 | 1.96 | 935,912 | 2.44 | 19.19 | 60 |
| 62 | 05-Jan | 207.80 | 209.89 | 204.11 | 205.92 | 206.55 | -0.23 | 11,573.58 | 2,928,381 | 3.22 | 1,578,889 | 4.11 | 32.61 | 101 |
| 63 | 02-Jan | 202.90 | 207.38 | 199.90 | 206.40 | 204.55 | 1.83 | 11,600.55 | 2,967,348 | 3.26 | 1,351,679 | 3.52 | 27.65 | 86 |
| 64 | 01-Jan | 202.00 | 204.70 | 201.53 | 202.69 | 203.20 | 0.72 | 11,392.04 | 1,097,326 | 1.20 | 450,985 | 1.17 | 9.16 | 29 |
| 65 | 31-Dec | 200.45 | 202.72 | 199.80 | 201.24 | 201.57 | 0.87 | 11,310.54 | 1,163,378 | 1.28 | 509,187 | 1.33 | 10.26 | 32 |
| 66 | 30-Dec | 201.00 | 201.83 | 198.40 | 199.50 | 199.86 | -0.85 | 11,212.75 | 1,489,110 | 1.64 | 772,436 | 2.01 | 15.44 | 49 |
| 67 | 29-Dec | 206.95 | 207.00 | 200.60 | 201.21 | 203.51 | -2.02 | 11,308.85 | 1,487,796 | 1.63 | 680,464 | 1.77 | 13.85 | 43 |
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