| Macro-sector: Industrials | Band: 20 | High52 Price: 303.9 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 233.8; Drift%: 6.67 |
| Industry: Construction | Face Value: 5; VWAP21: 233.89 | Low52 Price: 142.2 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 562,042,373 | Low52 Date: 03-Mar-2025 | SHP: 51.32 / 6.75 / 10.76 / 31.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 134 | ||||
| High/Low Price | Quarter: 189.69 / 142.2 | Month: 239.0 / 166.5 | Week: 245.7 / 231.85 | Day: 255.45 / 248.31 | Sis67: 116 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 249.95 | 255.45 | 248.31 | 250.52 | 251.12 | 0.15 | 14,080.29 | 7,286,224 | 4.48 | 2,900,829 | 6.14 | 72.85 | 166 |
| 2 | 10-Jul | 247.60 | 250.80 | 245.36 | 250.14 | 248.85 | 1.68 | 14,058.93 | 6,305,648 | 3.88 | 2,639,187 | 5.58 | 65.68 | 151 |
| 3 | 09-Jul | 242.75 | 250.40 | 240.83 | 246.01 | 247.57 | 1.82 | 13,826.80 | 11,925,363 | 7.34 | 4,162,744 | 8.81 | 103.06 | 238 |
| 4 | 08-Jul | 236.54 | 242.50 | 235.48 | 241.62 | 240.48 | 2.15 | 13,580.07 | 4,073,192 | 2.51 | 1,528,958 | 3.23 | 36.77 | 87 |
| 5 | 07-Jul | 243.70 | 243.98 | 235.60 | 236.54 | 239.40 | -2.66 | 13,294.55 | 3,979,136 | 2.45 | 1,655,302 | 3.50 | 39.63 | 95 |
| 6 | 04-Jul | 235.00 | 245.70 | 233.80 | 243.00 | 243.14 | 3.50 | 13,657.00 | 12,171,759 | 7.49 | 4,079,241 | 8.63 | 99.18 | 233 |
| 7 | 03-Jul | 234.45 | 235.95 | 231.85 | 234.78 | 234.01 | 0.14 | 13,195.63 | 2,574,523 | 1.58 | 1,150,588 | 2.43 | 26.92 | 66 |
| 8 | 02-Jul | 238.40 | 239.09 | 233.85 | 234.46 | 235.49 | -1.70 | 13,177.65 | 2,342,901 | 1.44 | 959,955 | 2.03 | 22.61 | 55 |
| 9 | 01-Jul | 240.81 | 241.90 | 236.65 | 238.52 | 238.82 | -0.95 | 13,405.83 | 2,216,448 | 1.36 | 777,040 | 1.64 | 18.56 | 44 |
| 10 | 30-Jun | 237.00 | 243.80 | 236.30 | 240.81 | 240.26 | 1.17 | 13,534.54 | 6,333,600 | 3.90 | 2,976,627 | 6.30 | 71.52 | 170 |
| 11 | 27-Jun | 234.54 | 239.80 | 231.03 | 238.03 | 236.55 | 2.10 | 13,378.29 | 7,628,000 | 4.69 | 3,763,269 | 7.96 | 89.02 | 215 |
| 12 | 26-Jun | 236.00 | 237.92 | 231.65 | 233.14 | 234.05 | -1.07 | 13,103.46 | 2,563,673 | 1.58 | 895,830 | 1.90 | 20.97 | 51 |
| 13 | 25-Jun | 234.90 | 236.60 | 230.05 | 235.66 | 234.78 | 0.57 | 13,245.09 | 3,776,982 | 2.32 | 1,563,843 | 3.31 | 36.72 | 89 |
| 14 | 24-Jun | 230.00 | 236.95 | 230.00 | 234.32 | 234.33 | 2.42 | 13,169.78 | 8,587,220 | 5.29 | 3,735,608 | 7.90 | 87.54 | 213 |
| 15 | 23-Jun | 220.00 | 229.70 | 218.57 | 228.79 | 224.99 | 3.45 | 12,858.97 | 9,106,132 | 5.60 | 3,947,605 | 8.35 | 88.82 | 226 |
| 16 | 20-Jun | 215.90 | 221.84 | 213.91 | 221.17 | 218.86 | 2.92 | 12,430.69 | 3,417,647 | 2.10 | 967,195 | 2.05 | 21.17 | 55 |
| 17 | 19-Jun | 222.80 | 223.60 | 213.00 | 214.89 | 217.10 | -3.73 | 12,077.73 | 2,953,480 | 1.82 | 1,166,956 | 2.47 | 25.33 | 67 |
| 18 | 18-Jun | 221.00 | 224.75 | 218.89 | 223.21 | 222.84 | 0.66 | 12,545.35 | 3,975,274 | 2.45 | 2,126,027 | 4.50 | 47.38 | 121 |
| 19 | 17-Jun | 224.84 | 228.12 | 220.40 | 221.75 | 223.96 | -1.03 | 12,463.29 | 3,480,602 | 2.14 | 1,292,428 | 2.73 | 28.95 | 74 |
| 20 | 16-Jun | 224.00 | 224.71 | 218.50 | 224.05 | 222.01 | 0.07 | 12,592.56 | 3,555,911 | 2.19 | 983,350 | 2.08 | 21.83 | 56 |
| 21 | 13-Jun | 215.00 | 226.72 | 215.00 | 223.90 | 223.00 | 0.67 | 12,584.13 | 5,046,940 | 3.11 | 1,284,999 | 2.72 | 28.00 | 73 |
| 22 | 12-Jun | 230.90 | 230.90 | 221.32 | 222.41 | 225.84 | -3.22 | 12,500.38 | 5,323,224 | 3.28 | 2,016,552 | 4.27 | 45.54 | 115 |
| 23 | 11-Jun | 243.51 | 244.80 | 228.10 | 229.82 | 234.77 | -5.18 | 12,916.86 | 9,635,162 | 5.93 | 3,898,998 | 8.25 | 91.54 | 223 |
| 24 | 10-Jun | 232.57 | 245.99 | 232.01 | 242.37 | 240.92 | 4.47 | 13,622.22 | 20,960,356 | 12.90 | 6,095,699 | 12.90 | 146.86 | 348 |
| 25 | 09-Jun | 231.00 | 236.38 | 230.63 | 232.01 | 233.06 | 1.00 | 13,039.95 | 3,639,488 | 2.24 | 1,218,757 | 2.58 | 28.40 | 70 |
| 26 | 06-Jun | 233.00 | 233.23 | 229.00 | 229.71 | 230.47 | -0.68 | 12,910.68 | 3,506,650 | 2.16 | 1,503,269 | 3.18 | 34.65 | 86 |
| 27 | 05-Jun | 233.70 | 239.50 | 230.40 | 231.29 | 234.66 | -0.35 | 12,999.48 | 9,499,434 | 5.85 | 2,581,826 | 5.46 | 60.59 | 148 |
| 28 | 04-Jun | 230.05 | 233.99 | 225.20 | 232.11 | 230.35 | 1.07 | 13,045.57 | 9,654,542 | 5.94 | 3,476,190 | 7.35 | 80.07 | 199 |
| 29 | 03-Jun | 231.20 | 234.50 | 227.31 | 229.66 | 229.83 | -0.37 | 12,907.87 | 6,623,871 | 4.08 | 2,193,939 | 4.64 | 50.42 | 125 |
| 30 | 02-Jun | 230.26 | 235.67 | 226.55 | 230.52 | 232.18 | 0.45 | 12,956.20 | 8,489,981 | 5.23 | 2,634,882 | 5.57 | 61.18 | 151 |
| 31 | 30-May | 224.50 | 239.00 | 223.50 | 229.48 | 231.71 | 5.58 | 12,897.75 | 44,023,320 | 27.09 | 10,671,722 | 22.58 | 247.27 | 610 |
| 32 | 29-May | 212.43 | 222.10 | 204.66 | 217.36 | 214.61 | 2.83 | 12,216.55 | 13,014,057 | 8.01 | 4,417,697 | 9.35 | 94.81 | 252 |
| 33 | 28-May | 204.89 | 212.45 | 203.63 | 211.38 | 209.45 | 3.59 | 11,880.45 | 8,197,384 | 5.05 | 3,418,055 | 7.23 | 71.59 | 195 |
| 34 | 27-May | 200.60 | 205.00 | 199.15 | 204.05 | 202.87 | 1.98 | 11,468.47 | 2,927,164 | 1.80 | 1,015,319 | 2.15 | 20.60 | 58 |
| 35 | 26-May | 200.40 | 202.95 | 198.74 | 200.08 | 200.67 | 0.31 | 11,245.34 | 1,749,889 | 1.08 | 633,848 | 1.34 | 12.72 | 36 |
| 36 | 23-May | 201.00 | 201.30 | 197.40 | 199.46 | 199.20 | -0.62 | 11,210.50 | 1,723,073 | 1.06 | 580,912 | 1.23 | 11.57 | 33 |
| 37 | 22-May | 203.00 | 204.86 | 197.60 | 200.71 | 201.25 | -1.50 | 11,280.75 | 3,047,200 | 1.88 | 998,336 | 2.11 | 20.09 | 57 |
| 38 | 21-May | 193.90 | 204.00 | 190.70 | 203.77 | 200.37 | 4.58 | 11,452.74 | 11,527,180 | 7.09 | 3,821,660 | 8.09 | 76.57 | 218 |
| 39 | 20-May | 193.00 | 196.40 | 189.21 | 194.84 | 194.18 | 1.41 | 10,950.83 | 4,561,918 | 2.81 | 2,467,939 | 5.22 | 47.92 | 141 |
| 40 | 19-May | 194.89 | 196.80 | 191.50 | 192.14 | 194.35 | -0.72 | 10,799.08 | 2,408,617 | 1.48 | 846,708 | 1.79 | 16.46 | 48 |
| 41 | 16-May | 190.08 | 196.30 | 189.21 | 193.53 | 194.05 | 2.32 | 10,877.21 | 4,910,923 | 3.02 | 1,973,039 | 4.17 | 38.29 | 113 |
| 42 | 15-May | 187.00 | 191.80 | 185.38 | 189.14 | 189.52 | 1.49 | 10,630.47 | 4,089,164 | 2.52 | 1,577,736 | 3.34 | 29.90 | 90 |
| 43 | 14-May | 184.99 | 188.40 | 183.50 | 186.36 | 186.12 | 1.30 | 10,474.22 | 2,773,318 | 1.71 | 1,138,460 | 2.41 | 21.19 | 65 |
| 44 | 13-May | 184.00 | 186.75 | 181.91 | 183.96 | 184.41 | -0.07 | 10,339.33 | 2,284,966 | 1.41 | 821,136 | 1.74 | 15.14 | 47 |
| 45 | 12-May | 179.50 | 185.25 | 179.50 | 184.09 | 183.05 | 4.97 | 10,346.64 | 3,869,249 | 2.38 | 1,672,436 | 3.54 | 30.61 | 95 |
| 46 | 09-May | 166.50 | 177.30 | 166.50 | 175.38 | 171.97 | 1.92 | 9,857.10 | 2,421,747 | 1.49 | 790,009 | 1.67 | 13.59 | 45 |
| 47 | 08-May | 176.35 | 180.70 | 169.10 | 172.07 | 176.48 | -2.03 | 9,671.06 | 2,146,100 | 1.32 | 700,922 | 1.48 | 12.37 | 40 |
| 48 | 07-May | 171.00 | 176.54 | 170.70 | 175.64 | 174.06 | 1.21 | 9,871.71 | 2,119,628 | 1.30 | 570,468 | 1.21 | 9.93 | 33 |
| 49 | 06-May | 180.82 | 180.97 | 172.70 | 173.54 | 176.31 | -4.03 | 9,753.68 | 2,252,388 | 1.39 | 1,027,886 | 2.17 | 18.12 | 59 |
| 50 | 05-May | 177.61 | 182.29 | 176.42 | 180.82 | 179.56 | 2.62 | 10,162.85 | 1,624,777 | 1.00 | 472,636 | 1.00 | 8.49 | 27 |
| 51 | 02-May | 178.15 | 181.40 | 175.49 | 176.20 | 178.39 | -1.37 | 9,903.19 | 1,977,799 | 1.22 | 499,079 | 1.06 | 8.90 | 28 |
| 52 | 30-Apr | 185.20 | 185.59 | 177.00 | 178.65 | 181.70 | -3.32 | 10,040.89 | 2,686,915 | 1.65 | 1,028,643 | 2.18 | 18.69 | 59 |
| 53 | 29-Apr | 177.10 | 186.50 | 177.10 | 184.79 | 183.12 | 3.87 | 10,385.98 | 4,307,466 | 2.65 | 1,586,050 | 3.36 | 29.04 | 90 |
| 54 | 28-Apr | 178.35 | 179.77 | 175.98 | 177.90 | 177.84 | -0.82 | 9,998.73 | 1,882,519 | 1.16 | 565,355 | 1.20 | 10.05 | 32 |
| 55 | 25-Apr | 183.29 | 183.64 | 174.64 | 179.37 | 178.57 | -1.92 | 10,081.35 | 3,563,538 | 2.19 | 1,250,817 | 2.65 | 22.34 | 71 |
| 56 | 24-Apr | 185.00 | 186.49 | 182.42 | 182.89 | 184.29 | -1.27 | 10,279.19 | 3,121,804 | 1.92 | 1,337,253 | 2.83 | 24.64 | 76 |
| 57 | 23-Apr | 184.30 | 187.47 | 181.05 | 185.25 | 184.99 | 0.61 | 10,411.83 | 5,956,225 | 3.67 | 1,564,840 | 3.31 | 28.95 | 89 |
| 58 | 22-Apr | 179.60 | 185.56 | 178.99 | 184.13 | 183.75 | 2.76 | 10,348.89 | 6,521,571 | 4.01 | 1,829,666 | 3.87 | 33.62 | 104 |
| 59 | 21-Apr | 181.22 | 183.34 | 177.85 | 179.19 | 180.15 | -1.12 | 10,071.24 | 3,406,966 | 2.10 | 1,375,478 | 2.91 | 24.78 | 78 |
| 60 | 17-Apr | 182.80 | 186.49 | 179.34 | 181.22 | 182.68 | -1.36 | 10,185.33 | 5,895,023 | 3.63 | 1,762,564 | 3.73 | 32.20 | 101 |
| 61 | 16-Apr | 170.00 | 184.70 | 168.80 | 183.72 | 180.92 | 8.52 | 10,325.84 | 18,488,019 | 11.38 | 4,808,380 | 10.17 | 86.99 | 274 |
| 62 | 15-Apr | 162.88 | 169.80 | 161.60 | 169.30 | 166.87 | 5.86 | 9,515.38 | 3,880,558 | 2.39 | 1,991,283 | 4.21 | 33.23 | 114 |
| 63 | 11-Apr | 161.50 | 162.59 | 159.56 | 159.93 | 160.56 | 0.66 | 8,988.74 | 1,779,300 | 1.10 | 924,927 | 1.96 | 14.85 | 53 |
| 64 | 09-Apr | 163.50 | 163.50 | 158.51 | 158.88 | 160.55 | -3.15 | 8,929.73 | 2,580,094 | 1.59 | 1,426,280 | 3.02 | 22.90 | 81 |
| 65 | 08-Apr | 161.00 | 165.25 | 158.01 | 164.05 | 162.20 | 4.48 | 9,220.31 | 2,590,119 | 1.59 | 976,153 | 2.07 | 15.83 | 56 |
| 66 | 07-Apr | 150.00 | 158.25 | 148.81 | 157.01 | 154.22 | -3.50 | 8,824.63 | 4,095,894 | 2.52 | 1,716,610 | 3.63 | 26.47 | 98 |
| 67 | 04-Apr | 166.01 | 166.60 | 159.56 | 162.70 | 162.81 | -2.39 | 9,144.43 | 3,966,446 | 2.44 | 1,508,877 | 3.19 | 24.57 | 86 |
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