| 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: 199.06 | Low52 Price: 142.2 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 562,042,373 | Low52 Date: 03-Mar-2025 | SHP: 51.32 / 7.0 / 13.74 / 27.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 46 | ||||
| High/Low Price | Quarter: 189.69 / 142.2 | Month: 218.0 / 191.13 | Week: 208.7 / 197.35 | Day: 197.37 / 193.57 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 194.78 | 197.37 | 193.57 | 193.88 | 194.93 | -0.16 | 10,896.88 | 1,023,435 | 4.75 | 521,553 | 4.14 | 10.17 | 33 |
| 2 | 11-Nov | 193.76 | 195.85 | 192.97 | 194.19 | 194.36 | 0.20 | 10,914.30 | 1,045,577 | 4.85 | 430,983 | 3.42 | 8.38 | 28 |
| 3 | 10-Nov | 197.25 | 198.39 | 192.80 | 193.80 | 195.42 | -1.34 | 10,892.38 | 1,014,515 | 4.71 | 482,526 | 3.83 | 9.43 | 32 |
| 4 | 07-Nov | 193.61 | 197.50 | 191.50 | 196.44 | 194.57 | 1.05 | 11,040.76 | 1,113,161 | 5.17 | 444,022 | 3.52 | 8.64 | 29 |
| 5 | 06-Nov | 197.50 | 198.60 | 194.10 | 194.40 | 195.66 | -1.57 | 10,926.10 | 1,004,640 | 4.66 | 523,821 | 4.16 | 10.25 | 34 |
| 6 | 04-Nov | 202.00 | 202.30 | 197.00 | 197.50 | 198.87 | -1.84 | 11,100.34 | 1,504,039 | 6.98 | 911,947 | 7.23 | 18.14 | 60 |
| 7 | 03-Nov | 201.91 | 205.19 | 200.17 | 201.21 | 202.09 | -0.48 | 11,308.85 | 1,576,799 | 7.32 | 732,467 | 5.81 | 14.80 | 48 |
| 8 | 31-Oct | 206.00 | 208.70 | 200.70 | 202.18 | 205.62 | -1.39 | 11,363.37 | 2,353,104 | 10.92 | 1,011,972 | 8.03 | 20.81 | 66 |
| 9 | 30-Oct | 200.65 | 207.20 | 200.29 | 205.02 | 205.14 | 1.86 | 11,522.99 | 4,066,035 | 18.87 | 1,577,961 | 12.52 | 32.37 | 103 |
| 10 | 29-Oct | 198.55 | 202.70 | 197.83 | 201.28 | 201.07 | 1.77 | 11,312.79 | 1,710,904 | 7.94 | 753,610 | 5.98 | 15.15 | 49 |
| 11 | 28-Oct | 201.55 | 202.37 | 197.35 | 197.77 | 199.23 | -1.55 | 11,115.51 | 1,232,256 | 5.72 | 695,761 | 5.52 | 13.86 | 46 |
| 12 | 27-Oct | 200.99 | 202.36 | 199.50 | 200.89 | 200.97 | 0.18 | 11,290.87 | 1,216,284 | 5.64 | 636,296 | 5.05 | 12.79 | 42 |
| 13 | 24-Oct | 199.00 | 201.67 | 198.00 | 200.53 | 200.12 | 0.79 | 11,270.64 | 1,310,747 | 6.08 | 634,187 | 5.03 | 12.69 | 41 |
| 14 | 23-Oct | 200.25 | 202.76 | 198.12 | 198.96 | 200.32 | -0.16 | 11,182.40 | 1,095,001 | 5.08 | 540,559 | 4.29 | 10.83 | 35 |
| 15 | 21-Oct | 199.30 | 200.05 | 198.27 | 199.28 | 199.24 | 0.57 | 11,200.38 | 215,511 | 1.00 | 126,050 | 1.00 | 2.51 | 8 |
| 16 | 20-Oct | 199.75 | 199.75 | 197.36 | 198.16 | 198.20 | -0.29 | 11,137.43 | 599,872 | 2.78 | 263,122 | 2.09 | 5.22 | 17 |
| 17 | 17-Oct | 199.42 | 199.65 | 197.35 | 198.73 | 198.45 | -0.52 | 11,169.47 | 816,129 | 3.79 | 367,659 | 2.92 | 7.30 | 24 |
| 18 | 16-Oct | 200.00 | 200.79 | 198.00 | 199.77 | 199.48 | -0.02 | 11,227.92 | 757,292 | 3.51 | 335,307 | 2.66 | 6.69 | 22 |
| 19 | 15-Oct | 196.55 | 200.76 | 196.30 | 199.80 | 198.44 | 1.87 | 11,229.61 | 983,523 | 4.56 | 425,812 | 3.38 | 8.45 | 28 |
| 20 | 14-Oct | 199.43 | 201.00 | 195.48 | 196.14 | 197.85 | -1.71 | 11,023.90 | 1,180,954 | 5.48 | 500,970 | 3.97 | 9.91 | 33 |
| 21 | 13-Oct | 202.75 | 202.79 | 198.67 | 199.56 | 200.25 | -1.64 | 11,216.12 | 951,302 | 4.41 | 372,382 | 2.95 | 7.46 | 24 |
| 22 | 10-Oct | 202.40 | 205.70 | 200.10 | 202.89 | 203.08 | 0.23 | 11,403.28 | 2,159,142 | 10.02 | 706,532 | 5.61 | 14.35 | 46 |
| 23 | 09-Oct | 199.62 | 204.60 | 196.50 | 202.43 | 201.13 | 1.41 | 11,377.42 | 2,385,290 | 11.07 | 613,295 | 4.87 | 12.34 | 40 |
| 24 | 08-Oct | 202.00 | 203.99 | 198.64 | 199.62 | 200.62 | -0.99 | 11,219.49 | 1,146,607 | 5.32 | 413,227 | 3.28 | 8.29 | 27 |
| 25 | 07-Oct | 199.20 | 202.20 | 198.00 | 201.62 | 201.16 | 1.67 | 11,331.90 | 1,628,215 | 7.56 | 691,359 | 5.48 | 13.91 | 45 |
| 26 | 06-Oct | 201.99 | 201.99 | 197.65 | 198.31 | 198.88 | -1.47 | 11,145.86 | 955,107 | 4.43 | 458,330 | 3.64 | 9.12 | 30 |
| 27 | 03-Oct | 201.66 | 202.79 | 199.01 | 201.26 | 200.62 | -0.20 | 11,311.66 | 1,429,783 | 6.63 | 450,089 | 3.57 | 9.03 | 29 |
| 28 | 01-Oct | 193.15 | 202.50 | 193.12 | 201.66 | 198.86 | 4.45 | 11,334.15 | 2,494,793 | 11.58 | 891,786 | 7.07 | 17.73 | 58 |
| 29 | 30-Sep | 193.40 | 196.75 | 191.13 | 193.07 | 193.40 | 0.24 | 10,851.35 | 2,261,111 | 10.49 | 849,679 | 6.74 | 16.43 | 56 |
| 30 | 29-Sep | 196.90 | 200.25 | 191.85 | 192.61 | 195.77 | -1.66 | 10,825.50 | 1,821,048 | 8.45 | 624,181 | 4.95 | 12.22 | 41 |
| 31 | 26-Sep | 198.85 | 199.19 | 194.02 | 195.86 | 195.97 | -1.50 | 11,008.16 | 1,449,456 | 6.73 | 605,540 | 4.80 | 11.87 | 40 |
| 32 | 25-Sep | 202.65 | 203.60 | 198.45 | 198.85 | 200.30 | -1.88 | 11,176.21 | 1,917,041 | 8.90 | 861,259 | 6.83 | 17.25 | 56 |
| 33 | 24-Sep | 203.65 | 206.74 | 201.70 | 202.65 | 204.03 | -0.52 | 11,389.79 | 1,713,821 | 7.95 | 748,751 | 5.94 | 15.28 | 49 |
| 34 | 23-Sep | 207.54 | 208.49 | 203.05 | 203.70 | 204.87 | -1.93 | 11,448.80 | 1,959,186 | 9.09 | 881,864 | 7.00 | 18.07 | 58 |
| 35 | 22-Sep | 207.10 | 211.26 | 206.40 | 207.71 | 208.72 | 0.54 | 11,674.18 | 1,893,719 | 8.79 | 632,306 | 5.02 | 13.20 | 41 |
| 36 | 19-Sep | 207.45 | 209.15 | 205.60 | 206.60 | 207.07 | -0.41 | 11,611.80 | 1,613,527 | 7.49 | 722,028 | 5.73 | 14.95 | 47 |
| 37 | 18-Sep | 211.00 | 211.00 | 206.78 | 207.45 | 208.58 | -1.24 | 11,659.57 | 1,588,960 | 7.37 | 778,863 | 6.18 | 16.25 | 51 |
| 38 | 17-Sep | 209.60 | 214.49 | 209.30 | 210.06 | 211.55 | 0.57 | 11,806.26 | 2,867,910 | 13.31 | 1,009,215 | 8.01 | 21.35 | 66 |
| 39 | 16-Sep | 211.70 | 213.40 | 208.55 | 208.86 | 210.73 | -0.96 | 11,738.82 | 2,265,727 | 10.51 | 1,029,511 | 8.17 | 21.69 | 67 |
| 40 | 15-Sep | 213.10 | 218.00 | 210.12 | 210.88 | 213.39 | 1.00 | 11,852.35 | 6,840,679 | 31.74 | 1,648,003 | 13.07 | 35.17 | 108 |
| 41 | 12-Sep | 209.60 | 210.37 | 207.03 | 208.80 | 208.76 | -0.06 | 11,735.44 | 1,725,394 | 8.01 | 724,590 | 5.75 | 15.13 | 47 |
| 42 | 11-Sep | 209.85 | 209.85 | 207.50 | 208.92 | 208.62 | -0.02 | 11,742.19 | 1,990,552 | 9.24 | 831,280 | 6.59 | 17.34 | 54 |
| 43 | 10-Sep | 206.70 | 216.95 | 206.15 | 208.97 | 212.43 | 1.59 | 11,745.00 | 8,228,418 | 38.18 | 2,352,572 | 18.66 | 49.98 | 154 |
| 44 | 09-Sep | 202.00 | 212.90 | 201.82 | 205.70 | 208.98 | 2.42 | 11,561.21 | 14,297,066 | 66.34 | 3,399,387 | 26.97 | 71.04 | 222 |
| 45 | 08-Sep | 201.90 | 202.89 | 200.00 | 200.84 | 201.63 | -0.18 | 11,288.06 | 926,628 | 4.30 | 444,218 | 3.52 | 8.96 | 29 |
| 46 | 05-Sep | 199.71 | 202.41 | 197.74 | 201.20 | 200.49 | 0.80 | 11,308.29 | 1,289,520 | 5.98 | 408,685 | 3.24 | 8.19 | 27 |
| 47 | 04-Sep | 203.58 | 204.25 | 198.31 | 199.61 | 200.67 | -1.15 | 11,218.93 | 1,609,931 | 7.47 | 878,699 | 6.97 | 17.63 | 57 |
| 48 | 03-Sep | 204.10 | 206.29 | 201.20 | 201.93 | 203.30 | -0.74 | 11,349.32 | 1,929,159 | 8.95 | 893,734 | 7.09 | 18.17 | 58 |
| 49 | 02-Sep | 201.75 | 209.30 | 199.58 | 203.43 | 205.29 | 1.17 | 11,433.63 | 3,390,477 | 15.73 | 1,333,748 | 10.58 | 27.38 | 87 |
| 50 | 01-Sep | 198.00 | 202.60 | 196.08 | 201.08 | 200.71 | 1.38 | 11,301.55 | 2,817,978 | 13.08 | 1,362,173 | 10.81 | 27.34 | 89 |
| 51 | 29-Aug | 200.30 | 200.30 | 197.45 | 198.34 | 199.21 | -0.96 | 11,147.55 | 2,420,666 | 11.23 | 1,297,402 | 10.29 | 25.85 | 85 |
| 52 | 28-Aug | 195.97 | 201.40 | 192.74 | 200.27 | 199.08 | 2.35 | 11,256.02 | 4,264,872 | 19.79 | 1,993,528 | 15.82 | 39.69 | 130 |
| 53 | 26-Aug | 193.66 | 196.79 | 191.26 | 195.68 | 194.22 | 1.03 | 10,998.05 | 3,242,091 | 15.04 | 2,005,383 | 15.91 | 38.95 | 131 |
| 54 | 25-Aug | 192.00 | 194.65 | 190.90 | 193.68 | 192.89 | 1.13 | 10,885.64 | 1,775,676 | 8.24 | 882,782 | 7.00 | 17.03 | 58 |
| 55 | 22-Aug | 195.59 | 195.60 | 191.00 | 191.51 | 192.80 | -1.91 | 10,763.67 | 1,260,974 | 5.85 | 792,235 | 6.29 | 15.27 | 52 |
| 56 | 21-Aug | 194.33 | 198.50 | 194.33 | 195.23 | 196.31 | 0.47 | 10,972.75 | 2,227,545 | 10.34 | 953,606 | 7.57 | 18.72 | 62 |
| 57 | 20-Aug | 196.00 | 196.80 | 193.66 | 194.32 | 194.58 | -0.85 | 10,921.61 | 1,840,813 | 8.54 | 764,849 | 6.07 | 14.88 | 50 |
| 58 | 19-Aug | 192.11 | 197.46 | 191.50 | 195.98 | 195.42 | 2.44 | 11,014.91 | 3,093,602 | 14.35 | 1,170,703 | 9.29 | 22.88 | 77 |
| 59 | 18-Aug | 192.74 | 194.00 | 190.01 | 191.31 | 191.59 | 0.53 | 10,752.43 | 1,683,664 | 7.81 | 722,712 | 5.73 | 13.85 | 47 |
| 60 | 14-Aug | 199.00 | 200.39 | 189.20 | 190.31 | 193.77 | -5.43 | 10,696.23 | 3,893,290 | 18.07 | 1,597,666 | 12.67 | 30.96 | 105 |
| 61 | 13-Aug | 202.85 | 204.50 | 199.61 | 201.24 | 202.03 | -0.42 | 11,310.54 | 1,573,524 | 7.30 | 691,763 | 5.49 | 13.98 | 45 |
| 62 | 12-Aug | 204.75 | 204.75 | 200.20 | 202.08 | 202.09 | -0.47 | 11,357.75 | 1,264,566 | 5.87 | 527,758 | 4.19 | 10.67 | 35 |
| 63 | 11-Aug | 195.41 | 204.30 | 195.41 | 203.03 | 201.61 | 1.88 | 11,411.15 | 2,237,404 | 10.38 | 919,170 | 7.29 | 18.53 | 53 |
| 64 | 08-Aug | 203.17 | 204.52 | 198.50 | 199.28 | 200.70 | -1.95 | 11,200.38 | 1,016,810 | 4.72 | 454,925 | 3.61 | 9.13 | 26 |
| 65 | 07-Aug | 204.65 | 204.89 | 198.18 | 203.24 | 201.57 | -0.84 | 11,422.95 | 2,029,392 | 9.42 | 847,940 | 6.73 | 17.09 | 48 |
| 66 | 06-Aug | 210.63 | 212.00 | 204.12 | 204.97 | 206.57 | -2.46 | 11,520.18 | 1,348,119 | 6.26 | 535,429 | 4.25 | 11.06 | 31 |
| 67 | 05-Aug | 212.00 | 213.80 | 209.21 | 210.15 | 211.04 | -0.48 | 11,811.32 | 1,086,132 | 5.04 | 428,921 | 3.40 | 9.05 | 25 |
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