| Macro-sector: Industrials | Band: 20 | High52 Price: 279.8 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,600 | High52 Date: 21-Aug-2025 | Bumper: 200.7; Drift%: 19.37 |
| Industry: Construction | Face Value: 5; VWAP21: | Low52 Price: 106.25 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 42,721,397 | Low52 Date: 05-Mar-2025 | SHP: 59.38 / 0.77 / 5.1 / 34.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 174.4 / 106.25 | Month: 209.0 / 158.0 | Week: 259.8 / 222.0 | Day: 253.5 / 242.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 251.00 | 253.50 | 242.10 | 248.90 | 248.42 | -0.50 | 1,063.34 | 135,200 | 18.78 | 68,800 | 9.55 | 1.71 | 46 |
| 2 | 26-Aug | 262.00 | 262.00 | 233.00 | 250.15 | 244.03 | -2.15 | 1,068.68 | 491,200 | 68.21 | 313,600 | 43.55 | 7.65 | 211 |
| 3 | 25-Aug | 265.50 | 265.60 | 252.25 | 255.65 | 259.06 | -3.36 | 1,092.17 | 144,000 | 20.00 | 101,600 | 14.11 | 2.63 | 68 |
| 4 | 22-Aug | 269.45 | 271.50 | 256.20 | 264.55 | 266.27 | 1.03 | 1,130.19 | 325,600 | 45.22 | 184,800 | 25.66 | 4.92 | 124 |
| 5 | 21-Aug | 273.00 | 279.80 | 250.05 | 261.85 | 271.51 | -3.54 | 1,118.66 | 381,600 | 52.99 | 213,600 | 29.66 | 5.80 | 144 |
| 6 | 20-Aug | 268.00 | 276.90 | 268.00 | 271.45 | 273.22 | 1.59 | 1,159.67 | 234,400 | 32.55 | 117,600 | 16.33 | 3.21 | 79 |
| 7 | 19-Aug | 272.00 | 274.70 | 264.70 | 267.20 | 269.43 | 0.04 | 1,141.52 | 280,800 | 38.99 | 162,400 | 22.55 | 4.38 | 109 |
| 8 | 18-Aug | 262.95 | 270.00 | 255.55 | 267.10 | 261.70 | 3.95 | 1,141.09 | 758,400 | 105.32 | 527,200 | 73.21 | 13.80 | 355 |
| 9 | 14-Aug | 239.00 | 259.80 | 237.35 | 256.95 | 250.79 | 8.78 | 1,097.73 | 560,800 | 77.88 | 291,200 | 40.44 | 7.30 | 196 |
| 10 | 13-Aug | 232.05 | 239.50 | 232.05 | 236.20 | 234.63 | 1.55 | 1,009.08 | 204,000 | 28.33 | 136,000 | 18.89 | 3.19 | 92 |
| 11 | 12-Aug | 234.50 | 236.30 | 226.10 | 232.60 | 230.22 | 1.17 | 993.70 | 293,600 | 40.77 | 228,000 | 31.66 | 5.25 | 154 |
| 12 | 11-Aug | 227.00 | 233.00 | 222.00 | 229.90 | 227.36 | 1.50 | 982.16 | 201,600 | 28.00 | 109,600 | 15.22 | 2.49 | 74 |
| 13 | 08-Aug | 229.00 | 229.00 | 221.00 | 226.50 | 225.14 | 1.30 | 967.64 | 156,800 | 21.77 | 100,800 | 14.00 | 2.27 | 68 |
| 14 | 07-Aug | 226.40 | 226.40 | 222.50 | 223.60 | 224.05 | -0.58 | 955.25 | 89,600 | 12.44 | 56,800 | 7.89 | 1.27 | 38 |
| 15 | 06-Aug | 223.00 | 225.70 | 214.90 | 224.90 | 220.83 | 0.72 | 960.80 | 272,000 | 37.77 | 152,800 | 21.22 | 3.37 | 104 |
| 16 | 05-Aug | 225.95 | 226.00 | 213.90 | 223.30 | 220.73 | 2.34 | 953.97 | 523,200 | 72.66 | 296,800 | 41.22 | 6.55 | 201 |
| 17 | 04-Aug | 209.90 | 222.00 | 200.70 | 218.20 | 213.09 | 5.13 | 932.18 | 399,200 | 55.44 | 279,200 | 38.77 | 5.95 | 189 |
| 18 | 01-Aug | 207.00 | 209.00 | 200.20 | 207.55 | 206.82 | 0.56 | 886.68 | 142,400 | 19.78 | 139,200 | 19.33 | 2.88 | 94 |
| 19 | 31-Jul | 200.50 | 207.95 | 194.90 | 206.40 | 204.31 | 2.71 | 881.77 | 128,000 | 17.78 | 121,600 | 16.89 | 2.48 | 82 |
| 20 | 30-Jul | 207.00 | 207.00 | 199.00 | 200.95 | 202.54 | -2.17 | 858.49 | 96,000 | 13.33 | 92,000 | 12.78 | 1.86 | 62 |
| 21 | 29-Jul | 204.95 | 209.00 | 199.50 | 205.40 | 204.49 | 0.42 | 877.50 | 189,600 | 26.33 | 180,800 | 25.11 | 3.70 | 123 |
| 22 | 28-Jul | 199.00 | 205.80 | 196.10 | 204.55 | 201.52 | 3.39 | 873.87 | 511,200 | 70.99 | 498,400 | 69.21 | 10.04 | 338 |
| 23 | 25-Jul | 196.00 | 200.80 | 190.00 | 197.85 | 195.46 | 0.66 | 845.24 | 87,200 | 12.11 | 75,200 | 10.44 | 1.47 | 51 |
| 24 | 24-Jul | 199.50 | 200.50 | 190.00 | 196.55 | 194.44 | -0.23 | 839.69 | 100,000 | 13.89 | 76,800 | 10.67 | 1.49 | 52 |
| 25 | 23-Jul | 199.00 | 199.10 | 190.00 | 197.00 | 195.04 | 0.25 | 841.00 | 76,000 | 10.55 | 63,200 | 8.78 | 1.23 | 43 |
| 26 | 22-Jul | 197.15 | 199.85 | 187.20 | 196.50 | 196.33 | -0.13 | 839.48 | 114,400 | 15.89 | 111,200 | 15.44 | 2.18 | 75 |
| 27 | 21-Jul | 191.00 | 197.50 | 191.00 | 196.75 | 196.53 | 3.53 | 840.54 | 140,000 | 19.44 | 134,400 | 18.66 | 2.64 | 91 |
| 28 | 18-Jul | 187.40 | 192.00 | 186.00 | 190.05 | 190.04 | 2.70 | 811.92 | 129,600 | 18.00 | 114,400 | 15.89 | 2.17 | 78 |
| 29 | 17-Jul | 178.00 | 185.70 | 175.00 | 185.05 | 180.77 | 3.93 | 790.56 | 96,000 | 13.33 | 88,000 | 12.22 | 1.59 | 60 |
| 30 | 16-Jul | 173.90 | 179.00 | 168.10 | 178.05 | 171.56 | 1.77 | 760.65 | 153,600 | 21.33 | 148,000 | 20.55 | 2.54 | 100 |
| 31 | 15-Jul | 172.45 | 175.00 | 164.00 | 174.95 | 167.23 | 1.74 | 747.41 | 278,400 | 38.66 | 237,600 | 33.00 | 3.97 | 161 |
| 32 | 14-Jul | 168.00 | 172.45 | 166.05 | 171.95 | 170.99 | 2.69 | 734.59 | 69,600 | 9.67 | 68,800 | 9.55 | 1.18 | 47 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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