| Macro-sector: Industrials | Band: 20 | High52 Price: 169.85 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: | Low52 Price: 134.9 | Barrier: 172.35; Drift%: -2.93 |
| Basic Industry: Civil Construction | Total Equity: 42,721,397 | Low52 Date: | SHP: 59.09 / 0.55 / 5.82 / 34.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 174.4 / 106.25 | Month: 202.0 / 173.6 | Week: 172.35 / 158.0 | Day: 169.95 / 165.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 167.10 | 169.95 | 165.00 | 167.45 | 168.44 | -0.42 | 715.37 | 31,200 | 4.33 | 28,800 | 4.00 | 0.49 | 20 |
| 2 | 10-Jul | 165.00 | 170.00 | 164.00 | 168.15 | 167.20 | 1.36 | 718.36 | 25,600 | 3.56 | 24,800 | 3.44 | 0.41 | 17 |
| 3 | 09-Jul | 165.20 | 166.85 | 162.60 | 165.90 | 163.85 | -1.25 | 708.75 | 13,600 | 1.89 | 12,800 | 1.78 | 0.21 | 9 |
| 4 | 08-Jul | 171.50 | 171.50 | 165.50 | 168.00 | 168.27 | -1.21 | 717.00 | 8,800 | 1.22 | 8,000 | 1.11 | 0.13 | 5 |
| 5 | 07-Jul | 168.30 | 173.95 | 159.90 | 170.05 | 164.03 | 1.04 | 726.48 | 71,200 | 9.89 | 66,400 | 9.22 | 1.09 | 45 |
| 6 | 04-Jul | 163.10 | 170.70 | 158.00 | 168.30 | 163.60 | 3.51 | 719.00 | 57,600 | 8.00 | 54,400 | 7.55 | 0.89 | 37 |
| 7 | 03-Jul | 163.00 | 163.90 | 160.00 | 162.60 | 162.74 | 0.03 | 694.65 | 24,000 | 3.33 | 21,600 | 3.00 | 0.35 | 15 |
| 8 | 02-Jul | 165.00 | 166.10 | 160.05 | 162.55 | 162.42 | -2.14 | 694.44 | 16,000 | 2.22 | 14,400 | 2.00 | 0.23 | 10 |
| 9 | 01-Jul | 167.00 | 172.35 | 165.00 | 166.10 | 167.83 | -0.06 | 709.60 | 20,000 | 2.78 | 16,800 | 2.33 | 0.28 | 11 |
| 10 | 30-Jun | 166.00 | 169.50 | 164.50 | 166.20 | 166.75 | 0.82 | 710.03 | 46,400 | 6.44 | 44,800 | 6.22 | 0.75 | 30 |
| 11 | 27-Jun | 164.90 | 165.95 | 160.00 | 164.85 | 163.28 | 0.46 | 704.26 | 157,600 | 21.89 | 154,400 | 21.44 | 2.52 | 105 |
| 12 | 26-Jun | 169.00 | 169.00 | 160.00 | 164.10 | 164.02 | 0.06 | 701.06 | 29,600 | 4.11 | 28,000 | 3.89 | 0.46 | 19 |
| 13 | 25-Jun | 163.00 | 165.00 | 163.00 | 164.00 | 164.11 | 1.14 | 700.00 | 23,200 | 3.22 | 21,600 | 3.00 | 0.35 | 15 |
| 14 | 24-Jun | 166.10 | 167.25 | 160.00 | 162.15 | 163.89 | -0.40 | 692.73 | 38,400 | 5.33 | 35,200 | 4.89 | 0.58 | 24 |
| 15 | 23-Jun | 160.50 | 167.45 | 160.00 | 162.80 | 164.57 | 1.65 | 695.50 | 29,600 | 4.11 | 27,200 | 3.78 | 0.45 | 18 |
| 16 | 20-Jun | 159.90 | 161.00 | 159.90 | 160.15 | 160.45 | 0.22 | 684.18 | 35,200 | 4.89 | 34,400 | 4.78 | 0.55 | 23 |
| 17 | 19-Jun | 160.55 | 160.60 | 155.00 | 159.80 | 158.51 | -0.16 | 682.69 | 20,800 | 2.89 | 17,600 | 2.44 | 0.28 | 12 |
| 18 | 18-Jun | 162.75 | 166.95 | 158.10 | 160.05 | 161.18 | -1.33 | 683.76 | 20,800 | 2.89 | 17,600 | 2.44 | 0.28 | 12 |
| 19 | 17-Jun | 164.00 | 167.90 | 157.95 | 162.20 | 162.50 | -1.04 | 692.94 | 51,200 | 7.11 | 48,000 | 6.67 | 0.78 | 33 |
| 20 | 16-Jun | 164.70 | 164.70 | 161.00 | 163.90 | 162.47 | -0.24 | 700.20 | 16,800 | 2.33 | 14,400 | 2.00 | 0.23 | 10 |
| 21 | 13-Jun | 166.00 | 166.55 | 162.50 | 164.30 | 164.33 | -1.62 | 701.91 | 18,400 | 2.56 | 16,800 | 2.33 | 0.28 | 11 |
| 22 | 12-Jun | 168.30 | 169.00 | 163.50 | 167.00 | 167.16 | -1.24 | 713.00 | 23,200 | 3.22 | 20,800 | 2.89 | 0.35 | 14 |
| 23 | 11-Jun | 169.95 | 169.95 | 165.00 | 169.10 | 168.80 | -0.47 | 722.42 | 37,600 | 5.22 | 37,600 | 5.22 | 0.63 | 25 |
| 24 | 10-Jun | 173.00 | 173.00 | 167.50 | 169.90 | 169.59 | 0.41 | 725.84 | 21,600 | 3.00 | 20,000 | 2.78 | 0.34 | 14 |
| 25 | 09-Jun | 174.30 | 178.45 | 168.00 | 169.20 | 173.06 | -0.47 | 722.85 | 43,200 | 6.00 | 39,200 | 5.44 | 0.68 | 27 |
| 26 | 06-Jun | 172.00 | 174.00 | 169.95 | 170.00 | 171.44 | -1.99 | 726.00 | 50,400 | 7.00 | 48,800 | 6.78 | 0.84 | 33 |
| 27 | 05-Jun | 176.00 | 176.00 | 170.00 | 173.45 | 172.85 | -1.28 | 741.00 | 19,200 | 2.67 | 17,600 | 2.44 | 0.30 | 12 |
| 28 | 04-Jun | 176.55 | 176.55 | 175.00 | 175.70 | 175.69 | -3.14 | 750.61 | 7,200 | 1.00 | 7,200 | 1.00 | 0.13 | 5 |
| 29 | 03-Jun | 182.00 | 182.00 | 179.00 | 181.40 | 180.57 | -0.33 | 774.97 | 13,600 | 1.89 | 11,200 | 1.56 | 0.20 | 8 |
| 30 | 02-Jun | 180.00 | 182.90 | 180.00 | 182.00 | 180.43 | 0.80 | 777.00 | 49,600 | 6.89 | 43,200 | 6.00 | 0.78 | 29 |
| 31 | 30-May | 181.00 | 182.35 | 180.00 | 180.55 | 180.49 | 0.36 | 771.33 | 100,000 | 13.89 | 98,400 | 13.66 | 1.78 | 67 |
| 32 | 29-May | 176.00 | 181.50 | 175.00 | 179.90 | 179.67 | 0.76 | 768.56 | 124,000 | 17.22 | 122,400 | 17.00 | 2.20 | 83 |
| 33 | 28-May | 183.50 | 183.50 | 173.60 | 178.55 | 177.71 | -1.44 | 762.79 | 112,800 | 15.66 | 108,000 | 15.00 | 1.92 | 73 |
| 34 | 27-May | 183.75 | 183.75 | 178.50 | 181.15 | 181.76 | -1.41 | 773.90 | 84,800 | 11.78 | 84,000 | 11.67 | 1.53 | 57 |
| 35 | 26-May | 193.90 | 193.90 | 183.40 | 183.75 | 185.07 | -0.51 | 785.01 | 88,000 | 12.22 | 83,200 | 11.55 | 1.54 | 56 |
| 36 | 23-May | 187.80 | 187.80 | 183.50 | 184.70 | 184.82 | 0.65 | 789.06 | 65,600 | 9.11 | 64,000 | 8.89 | 1.18 | 43 |
| 37 | 22-May | 185.00 | 189.70 | 182.50 | 183.50 | 185.03 | -1.58 | 783.94 | 27,200 | 3.78 | 23,200 | 3.22 | 0.43 | 16 |
| 38 | 21-May | 188.80 | 188.80 | 182.00 | 186.45 | 185.28 | 0.89 | 796.54 | 12,800 | 1.78 | 10,400 | 1.44 | 0.19 | 7 |
| 39 | 20-May | 188.00 | 188.00 | 182.50 | 184.80 | 185.16 | -2.81 | 789.49 | 21,600 | 3.00 | 21,600 | 3.00 | 0.40 | 15 |
| 40 | 19-May | 190.00 | 191.00 | 185.00 | 190.15 | 189.19 | 0.21 | 812.35 | 40,800 | 5.67 | 39,200 | 5.44 | 0.74 | 29 |
| 41 | 16-May | 185.10 | 191.00 | 183.50 | 189.75 | 186.60 | 1.20 | 810.64 | 47,200 | 6.55 | 43,200 | 6.00 | 0.81 | 32 |
| 42 | 15-May | 191.10 | 191.90 | 186.00 | 187.50 | 188.48 | -1.73 | 801.03 | 22,400 | 3.11 | 21,600 | 3.00 | 0.41 | 16 |
| 43 | 14-May | 193.95 | 193.95 | 185.00 | 190.80 | 190.05 | 1.65 | 815.12 | 43,200 | 6.00 | 38,400 | 5.33 | 0.73 | 29 |
| 44 | 13-May | 188.00 | 189.95 | 185.50 | 187.70 | 187.01 | -0.74 | 801.88 | 24,000 | 3.33 | 22,400 | 3.11 | 0.42 | 17 |
| 45 | 12-May | 188.95 | 189.55 | 185.50 | 189.10 | 188.54 | 4.74 | 807.86 | 62,400 | 8.67 | 56,800 | 7.89 | 1.07 | 42 |
| 46 | 09-May | 179.00 | 185.40 | 178.20 | 180.55 | 180.97 | -3.73 | 771.33 | 44,000 | 6.11 | 37,600 | 5.22 | 0.68 | 28 |
| 47 | 08-May | 191.00 | 192.90 | 185.00 | 187.55 | 189.09 | -1.86 | 801.24 | 17,600 | 2.44 | 16,000 | 2.22 | 0.30 | 12 |
| 48 | 07-May | 195.00 | 195.00 | 186.40 | 191.10 | 188.90 | -2.30 | 816.41 | 41,600 | 5.78 | 34,400 | 4.78 | 0.65 | 26 |
| 49 | 06-May | 193.90 | 197.95 | 182.95 | 195.60 | 189.36 | 1.58 | 835.63 | 100,800 | 14.00 | 84,800 | 11.78 | 1.61 | 63 |
| 50 | 05-May | 195.50 | 199.95 | 190.00 | 192.55 | 193.79 | -1.41 | 822.60 | 65,600 | 9.11 | 57,600 | 8.00 | 1.12 | 43 |
| 51 | 02-May | 197.20 | 202.00 | 193.00 | 195.30 | 199.29 | -1.09 | 834.35 | 201,600 | 28.00 | 193,600 | 26.89 | 3.86 | 144 |
| 52 | 30-Apr | 192.00 | 202.00 | 191.50 | 197.45 | 198.15 | 1.44 | 843.53 | 275,200 | 38.22 | 252,000 | 35.00 | 4.99 | 188 |
| 53 | 29-Apr | 196.45 | 200.35 | 186.75 | 194.65 | 193.14 | -1.64 | 831.57 | 365,600 | 50.77 | 153,600 | 21.33 | 2.97 | 114 |
| 54 | 28-Apr | 198.00 | 207.00 | 192.50 | 197.90 | 199.34 | -4.67 | 845.46 | 856,000 | 118.87 | 488,000 | 67.77 | 9.73 | 364 |
| 55 | 25-Apr | 195.90 | 214.90 | 195.00 | 207.60 | 204.87 | 7.96 | 886.90 | 2,350,400 | 326.40 | 1,054,400 | 146.42 | 21.60 | 786 |
| 56 | 24-Apr | 163.40 | 195.00 | 163.40 | 192.30 | 179.31 | 17.26 | 821.53 | 2,451,200 | 340.40 | 1,145,600 | 159.09 | 20.54 | 854 |
| 57 | 23-Apr | 160.00 | 169.70 | 157.00 | 164.00 | 163.90 | 4.26 | 700.00 | 582,400 | 80.88 | 259,200 | 36.00 | 4.25 | 193 |
| 58 | 22-Apr | 155.80 | 158.00 | 151.80 | 157.30 | 155.76 | 3.15 | 672.01 | 78,400 | 10.89 | 67,200 | 9.33 | 1.05 | 50 |
| 59 | 21-Apr | 153.80 | 157.00 | 150.10 | 152.50 | 153.52 | 3.01 | 651.50 | 104,000 | 14.44 | 81,600 | 11.33 | 1.25 | 61 |
| 60 | 17-Apr | 147.00 | 151.00 | 147.00 | 148.05 | 149.64 | -0.07 | 632.49 | 81,600 | 11.33 | 46,400 | 6.44 | 0.69 | 35 |
| 61 | 16-Apr | 146.00 | 152.50 | 146.00 | 148.15 | 149.62 | 1.16 | 632.92 | 88,000 | 12.22 | 49,600 | 6.89 | 0.74 | 37 |
| 62 | 15-Apr | 146.85 | 155.00 | 144.00 | 146.45 | 148.79 | 2.13 | 625.65 | 131,200 | 18.22 | 78,400 | 10.89 | 1.17 | 58 |
| 63 | 11-Apr | 151.00 | 151.00 | 142.55 | 143.40 | 144.92 | 0.00 | 612.62 | 73,600 | 10.22 | 49,600 | 6.89 | 0.72 | 37 |
| 64 | 09-Apr | 146.00 | 147.00 | 141.10 | 143.40 | 143.25 | 0.42 | 612.62 | 35,200 | 4.89 | 22,400 | 3.11 | 0.32 | 17 |
| 65 | 08-Apr | 145.00 | 147.35 | 141.50 | 142.80 | 143.96 | 1.75 | 610.06 | 81,600 | 11.33 | 44,800 | 6.22 | 0.64 | 33 |
| 66 | 07-Apr | 142.00 | 143.40 | 136.05 | 140.35 | 139.66 | -10.23 | 599.59 | 196,800 | 27.33 | 131,200 | 18.22 | 1.83 | 98 |
| 67 | 04-Apr | 157.95 | 162.50 | 152.00 | 156.35 | 155.14 | -1.79 | 667.95 | 161,600 | 22.44 | 105,600 | 14.66 | 1.64 | 79 |
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