| Macro-sector: Industrials | Band: 20 | High52 Price: 215.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: 194.8; Drift%: 1.26 |
| Industry: Construction | Face Value: 5; VWAP21: | Low52 Price: 77.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 93,041,742 | Low52 Date: 22-Nov-2024 | SHP: 67.56 / 4.48 / 0.65 / 27.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 153.7 / 99.9 | Month: 205.89 / 119.1 | Week: 183.8 / 168.56 | Day: 213.97 / 195.89 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 202.00 | 213.97 | 195.89 | 197.28 | 205.85 | -4.17 | 1,835.53 | 2,534,535 | 9.46 | 646,197 | 6.42 | 13.30 | 254 |
| 2 | 26-Aug | 214.00 | 214.00 | 204.00 | 205.87 | 208.63 | -2.72 | 1,915.45 | 1,748,932 | 6.53 | 531,718 | 5.29 | 11.09 | 209 |
| 3 | 25-Aug | 194.80 | 215.00 | 194.80 | 211.63 | 209.43 | 10.08 | 1,969.04 | 6,605,987 | 24.66 | 1,254,212 | 12.47 | 26.27 | 494 |
| 4 | 22-Aug | 195.90 | 198.77 | 186.80 | 192.25 | 195.08 | -1.84 | 1,788.73 | 1,010,038 | 3.77 | 405,630 | 4.03 | 7.91 | 160 |
| 5 | 21-Aug | 201.00 | 204.94 | 195.00 | 195.86 | 198.97 | -2.53 | 1,822.32 | 1,281,605 | 4.78 | 403,901 | 4.01 | 8.04 | 159 |
| 6 | 20-Aug | 197.64 | 204.39 | 191.65 | 200.94 | 198.26 | 1.60 | 1,869.58 | 1,960,109 | 7.32 | 593,120 | 5.90 | 11.76 | 233 |
| 7 | 19-Aug | 188.90 | 200.50 | 184.65 | 197.77 | 193.88 | 5.09 | 1,840.09 | 3,227,813 | 12.05 | 1,062,280 | 10.56 | 20.60 | 418 |
| 8 | 18-Aug | 178.28 | 189.39 | 178.28 | 188.19 | 184.96 | 7.45 | 1,750.95 | 2,024,006 | 7.56 | 739,180 | 7.35 | 13.67 | 291 |
| 9 | 14-Aug | 182.90 | 183.51 | 173.00 | 175.15 | 176.52 | -3.77 | 1,629.63 | 979,051 | 3.65 | 419,681 | 4.17 | 7.41 | 165 |
| 10 | 13-Aug | 171.90 | 183.80 | 171.90 | 182.01 | 179.92 | 6.46 | 1,693.45 | 2,791,251 | 10.42 | 963,779 | 9.58 | 17.34 | 379 |
| 11 | 12-Aug | 173.00 | 174.40 | 169.50 | 170.97 | 171.35 | -0.37 | 1,590.73 | 486,644 | 1.82 | 162,897 | 1.62 | 2.79 | 64 |
| 12 | 11-Aug | 170.10 | 174.00 | 168.56 | 171.61 | 170.74 | 1.38 | 1,596.69 | 612,828 | 2.29 | 214,220 | 2.13 | 3.66 | 85 |
| 13 | 08-Aug | 173.40 | 174.70 | 168.02 | 169.27 | 171.08 | -2.08 | 1,574.92 | 584,798 | 2.18 | 180,318 | 1.79 | 3.08 | 72 |
| 14 | 07-Aug | 175.20 | 179.00 | 169.28 | 172.86 | 173.74 | -0.60 | 1,608.32 | 1,178,315 | 4.40 | 328,217 | 3.26 | 5.70 | 131 |
| 15 | 06-Aug | 177.00 | 177.98 | 168.70 | 173.91 | 172.58 | -0.91 | 1,618.09 | 1,436,325 | 5.36 | 451,086 | 4.48 | 7.78 | 180 |
| 16 | 05-Aug | 184.00 | 184.98 | 174.00 | 175.51 | 179.57 | -5.87 | 1,632.98 | 1,333,434 | 4.98 | 502,416 | 4.99 | 9.02 | 200 |
| 17 | 04-Aug | 180.00 | 189.57 | 178.36 | 186.46 | 184.48 | 4.03 | 1,734.86 | 2,611,279 | 9.75 | 883,626 | 8.78 | 16.30 | 352 |
| 18 | 01-Aug | 186.00 | 188.99 | 177.81 | 179.24 | 183.73 | -3.56 | 1,667.68 | 1,371,112 | 5.12 | 440,513 | 4.38 | 8.09 | 176 |
| 19 | 31-Jul | 187.10 | 194.84 | 185.10 | 185.86 | 189.43 | -4.08 | 1,729.27 | 1,911,200 | 7.13 | 567,298 | 5.64 | 10.75 | 226 |
| 20 | 30-Jul | 187.90 | 205.89 | 187.50 | 193.76 | 197.11 | 3.53 | 1,802.78 | 6,519,498 | 24.34 | 1,220,897 | 12.14 | 24.07 | 487 |
| 21 | 29-Jul | 181.75 | 188.00 | 177.00 | 187.15 | 184.68 | 2.28 | 1,741.28 | 3,114,746 | 11.63 | 584,532 | 5.81 | 10.80 | 233 |
| 22 | 28-Jul | 170.00 | 186.40 | 166.10 | 182.98 | 181.21 | 7.49 | 1,702.48 | 6,581,316 | 24.57 | 1,198,096 | 11.91 | 21.71 | 477 |
| 23 | 25-Jul | 176.00 | 177.20 | 169.00 | 170.23 | 172.27 | -3.08 | 1,583.85 | 1,725,134 | 6.44 | 530,220 | 5.27 | 9.13 | 211 |
| 24 | 24-Jul | 189.55 | 189.90 | 174.10 | 175.64 | 180.28 | -6.89 | 1,634.19 | 3,514,219 | 13.12 | 1,224,829 | 12.17 | 22.08 | 488 |
| 25 | 23-Jul | 175.40 | 191.00 | 174.40 | 188.64 | 185.88 | 7.71 | 1,755.14 | 9,866,281 | 36.83 | 1,858,344 | 18.47 | 34.54 | 741 |
| 26 | 22-Jul | 174.99 | 182.70 | 170.57 | 175.14 | 176.75 | 0.35 | 1,629.53 | 9,438,582 | 35.23 | 1,627,315 | 16.18 | 28.76 | 649 |
| 27 | 21-Jul | 165.80 | 180.00 | 165.80 | 174.53 | 175.67 | 3.47 | 1,623.86 | 24,655,609 | 92.03 | 2,639,377 | 26.24 | 46.37 | 1,052 |
| 28 | 18-Jul | 152.00 | 180.00 | 151.18 | 168.68 | 171.52 | 12.38 | 1,569.43 | 46,608,505 | 173.98 | 6,211,722 | 61.74 | 106.54 | 2,475 |
| 29 | 17-Jul | 149.00 | 152.00 | 144.50 | 150.10 | 149.17 | 1.45 | 1,396.56 | 3,339,030 | 12.46 | 1,255,282 | 12.48 | 18.73 | 500 |
| 30 | 16-Jul | 144.37 | 149.85 | 140.00 | 147.95 | 146.02 | 3.53 | 1,376.55 | 4,066,043 | 15.18 | 1,191,056 | 11.84 | 17.39 | 475 |
| 31 | 15-Jul | 141.69 | 144.85 | 137.62 | 142.90 | 141.52 | 1.73 | 1,329.57 | 2,525,124 | 9.43 | 663,516 | 6.60 | 9.39 | 264 |
| 32 | 14-Jul | 135.70 | 142.00 | 133.30 | 140.47 | 138.11 | 4.66 | 1,306.96 | 3,800,000 | 14.18 | 950,209 | 9.45 | 13.12 | 379 |
| 33 | 11-Jul | 139.50 | 143.39 | 133.33 | 134.22 | 138.15 | -3.33 | 1,248.81 | 3,436,592 | 12.83 | 799,399 | 7.95 | 11.04 | 319 |
| 34 | 10-Jul | 123.84 | 141.80 | 123.13 | 138.85 | 136.02 | 13.36 | 1,291.88 | 17,888,928 | 66.78 | 2,193,327 | 21.80 | 29.83 | 874 |
| 35 | 09-Jul | 127.60 | 128.38 | 121.70 | 122.49 | 124.76 | -4.28 | 1,139.67 | 888,994 | 3.32 | 431,786 | 4.29 | 5.39 | 172 |
| 36 | 08-Jul | 122.99 | 132.69 | 122.99 | 127.97 | 129.57 | 4.77 | 1,190.66 | 4,129,522 | 15.41 | 885,764 | 8.80 | 11.48 | 353 |
| 37 | 07-Jul | 121.98 | 123.35 | 120.88 | 122.14 | 122.08 | 0.52 | 1,136.41 | 286,029 | 1.07 | 110,829 | 1.10 | 1.35 | 44 |
| 38 | 04-Jul | 120.99 | 124.87 | 120.53 | 121.51 | 122.28 | 0.52 | 1,130.55 | 424,142 | 1.58 | 100,603 | 1.00 | 1.23 | 40 |
| 39 | 03-Jul | 120.90 | 122.76 | 119.67 | 120.88 | 121.27 | 0.46 | 1,124.69 | 402,529 | 1.50 | 112,333 | 1.12 | 1.36 | 45 |
| 40 | 02-Jul | 123.51 | 124.00 | 119.10 | 120.33 | 121.20 | -2.37 | 1,119.57 | 441,049 | 1.65 | 195,946 | 1.95 | 2.37 | 78 |
| 41 | 01-Jul | 122.77 | 124.24 | 121.75 | 123.25 | 123.05 | 0.83 | 1,146.74 | 337,926 | 1.26 | 102,061 | 1.01 | 1.26 | 41 |
| 42 | 30-Jun | 125.75 | 126.53 | 122.00 | 122.24 | 123.93 | -2.27 | 1,137.34 | 479,328 | 1.79 | 196,737 | 1.96 | 2.44 | 78 |
| 43 | 27-Jun | 126.60 | 127.05 | 124.54 | 125.08 | 125.53 | -0.47 | 1,163.77 | 428,578 | 1.60 | 160,681 | 1.60 | 2.02 | 64 |
| 44 | 26-Jun | 124.45 | 130.92 | 123.60 | 125.67 | 127.81 | 1.93 | 1,169.26 | 1,778,419 | 6.64 | 419,042 | 4.17 | 5.36 | 167 |
| 45 | 25-Jun | 124.76 | 126.89 | 122.90 | 123.29 | 124.72 | -1.18 | 1,147.11 | 520,285 | 1.94 | 161,361 | 1.60 | 2.01 | 64 |
| 46 | 24-Jun | 121.90 | 125.95 | 121.50 | 124.76 | 124.12 | 4.27 | 1,160.79 | 1,035,007 | 3.86 | 330,728 | 3.29 | 4.10 | 132 |
| 47 | 23-Jun | 120.98 | 121.50 | 119.00 | 119.65 | 120.09 | -1.46 | 1,113.24 | 435,493 | 1.63 | 110,924 | 1.10 | 1.33 | 44 |
| 48 | 20-Jun | 117.90 | 122.80 | 117.39 | 121.42 | 120.18 | 3.27 | 1,129.71 | 842,577 | 3.15 | 231,757 | 2.30 | 2.79 | 92 |
| 49 | 19-Jun | 124.62 | 126.90 | 116.65 | 117.57 | 121.08 | -5.66 | 1,093.89 | 1,010,398 | 3.77 | 380,649 | 3.78 | 4.61 | 152 |
| 50 | 18-Jun | 124.00 | 130.48 | 123.10 | 124.62 | 126.47 | -2.10 | 1,159.49 | 903,197 | 3.37 | 272,193 | 2.71 | 3.44 | 108 |
| 51 | 17-Jun | 128.89 | 131.50 | 124.29 | 127.29 | 128.37 | -0.51 | 1,184.33 | 1,607,227 | 6.00 | 440,373 | 4.38 | 5.65 | 175 |
| 52 | 16-Jun | 120.36 | 130.91 | 119.05 | 127.94 | 127.03 | 6.16 | 1,190.38 | 3,852,370 | 14.38 | 827,720 | 8.23 | 10.51 | 330 |
| 53 | 13-Jun | 120.89 | 124.42 | 120.00 | 120.52 | 121.53 | -3.47 | 1,121.34 | 727,386 | 2.72 | 263,383 | 2.62 | 3.20 | 105 |
| 54 | 12-Jun | 128.00 | 128.39 | 121.80 | 124.85 | 125.35 | -1.86 | 1,161.63 | 969,177 | 3.62 | 397,884 | 3.95 | 4.99 | 159 |
| 55 | 11-Jun | 120.25 | 129.24 | 118.82 | 127.22 | 125.56 | 5.80 | 1,183.68 | 2,608,249 | 9.74 | 847,077 | 8.42 | 10.64 | 338 |
| 56 | 10-Jun | 123.93 | 123.93 | 119.41 | 120.25 | 121.07 | -2.51 | 1,118.83 | 610,601 | 2.28 | 274,536 | 2.73 | 3.32 | 109 |
| 57 | 09-Jun | 124.00 | 126.22 | 121.20 | 123.34 | 123.47 | -0.15 | 1,147.58 | 862,876 | 3.22 | 341,978 | 3.40 | 4.22 | 136 |
| 58 | 06-Jun | 123.70 | 128.65 | 122.75 | 123.53 | 125.21 | -0.16 | 1,149.34 | 2,266,235 | 8.46 | 806,645 | 8.02 | 10.10 | 321 |
| 59 | 05-Jun | 110.38 | 125.70 | 110.38 | 123.73 | 120.22 | 12.10 | 1,151.21 | 5,359,298 | 20.01 | 1,431,168 | 14.23 | 17.21 | 570 |
| 60 | 04-Jun | 109.01 | 114.10 | 108.94 | 110.37 | 111.77 | 1.56 | 1,026.90 | 738,442 | 2.76 | 254,194 | 2.53 | 2.84 | 101 |
| 61 | 03-Jun | 112.45 | 113.90 | 108.10 | 108.67 | 110.83 | -2.67 | 1,011.08 | 435,932 | 1.63 | 192,267 | 1.91 | 2.13 | 77 |
| 62 | 02-Jun | 116.00 | 116.27 | 110.50 | 111.65 | 113.37 | -2.53 | 1,038.81 | 1,192,007 | 4.45 | 486,885 | 4.84 | 5.52 | 194 |
| 63 | 30-May | 108.99 | 118.00 | 108.21 | 114.55 | 114.36 | 5.92 | 1,065.79 | 3,432,558 | 12.81 | 975,948 | 9.70 | 11.16 | 389 |
| 64 | 29-May | 105.20 | 110.00 | 105.20 | 108.15 | 107.45 | 2.90 | 1,006.25 | 690,911 | 2.58 | 406,997 | 4.05 | 4.37 | 162 |
| 65 | 28-May | 104.57 | 107.70 | 104.10 | 105.10 | 105.62 | 1.28 | 977.87 | 497,275 | 1.86 | 249,038 | 2.48 | 2.63 | 99 |
| 66 | 27-May | 102.25 | 106.65 | 101.56 | 103.77 | 104.15 | 1.19 | 965.49 | 592,617 | 2.21 | 256,346 | 2.55 | 2.67 | 102 |
| 67 | 26-May | 104.48 | 105.26 | 102.05 | 102.55 | 103.41 | -1.17 | 954.14 | 267,894 | 1.00 | 135,958 | 1.35 | 1.41 | 54 |
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