| Macro-sector: Industrials | Band: 20 | High52 Price: 249.3 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 07-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: | Low52 Price: 87.5 | Barrier: 150.02; Drift%: 2.4 |
| Basic Industry: Civil Construction | Total Equity: 93,041,742 | Low52 Date: 09-May-2025 | SHP: 67.56 / 2.34 / 1.01 / 29.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 153.7 / 99.9 | Month: 224.4 / 188.95 | Week: 187.87 / 176.53 | Day: 157.35 / 150.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 153.50 | 157.35 | 150.00 | 153.71 | 154.56 | -0.02 | 1,430.14 | 674,321 | 2.82 | 176,973 | 2.03 | 2.74 | 65 |
| 2 | 06-Apr | 150.88 | 155.05 | 146.18 | 153.74 | 151.71 | 2.48 | 1,430.42 | 1,430,264 | 5.99 | 266,413 | 3.06 | 4.04 | 98 |
| 3 | 02-Apr | 143.99 | 152.95 | 138.35 | 150.02 | 145.70 | 1.81 | 1,395.81 | 1,385,154 | 5.80 | 391,603 | 4.49 | 5.71 | 145 |
| 4 | 01-Apr | 140.39 | 150.02 | 137.45 | 147.36 | 145.40 | 10.99 | 1,371.06 | 1,545,350 | 6.47 | 425,342 | 4.88 | 6.18 | 157 |
| 5 | 30-Mar | 140.00 | 142.61 | 130.00 | 132.77 | 136.93 | -7.52 | 1,235.32 | 1,135,294 | 4.75 | 495,618 | 5.68 | 6.79 | 183 |
| 6 | 27-Mar | 154.00 | 154.00 | 142.21 | 143.56 | 146.83 | -7.55 | 1,335.71 | 1,173,359 | 4.91 | 553,701 | 6.35 | 8.13 | 205 |
| 7 | 25-Mar | 153.60 | 159.02 | 153.00 | 155.29 | 156.00 | 2.28 | 1,444.85 | 805,159 | 3.37 | 273,435 | 3.14 | 4.00 | 101 |
| 8 | 24-Mar | 156.99 | 156.99 | 150.73 | 151.83 | 153.11 | 1.03 | 1,412.65 | 1,127,169 | 4.72 | 507,271 | 5.82 | 7.77 | 187 |
| 9 | 23-Mar | 155.43 | 157.45 | 146.00 | 150.28 | 150.76 | -5.98 | 1,398.23 | 1,177,399 | 4.93 | 505,949 | 5.80 | 7.63 | 187 |
| 10 | 20-Mar | 158.49 | 164.94 | 158.49 | 159.84 | 161.75 | 1.49 | 1,487.18 | 488,936 | 2.05 | 179,420 | 2.06 | 2.90 | 66 |
| 11 | 19-Mar | 160.00 | 162.73 | 156.11 | 157.50 | 159.66 | -4.47 | 1,465.41 | 571,527 | 2.39 | 221,868 | 2.54 | 3.54 | 82 |
| 12 | 18-Mar | 161.00 | 166.00 | 160.66 | 164.87 | 163.35 | 2.99 | 1,533.98 | 560,788 | 2.35 | 235,277 | 2.70 | 3.84 | 87 |
| 13 | 17-Mar | 157.00 | 160.84 | 154.85 | 160.09 | 158.48 | 3.13 | 1,489.51 | 654,743 | 2.74 | 218,755 | 2.51 | 3.47 | 81 |
| 14 | 16-Mar | 157.55 | 159.20 | 149.33 | 155.23 | 153.26 | -2.10 | 1,444.29 | 1,255,773 | 5.26 | 466,072 | 5.35 | 7.14 | 172 |
| 15 | 13-Mar | 165.99 | 165.99 | 157.50 | 158.56 | 160.69 | -5.03 | 1,475.27 | 435,349 | 1.82 | 182,392 | 2.09 | 2.93 | 67 |
| 16 | 12-Mar | 166.27 | 170.15 | 163.45 | 166.96 | 166.84 | -1.09 | 1,553.42 | 375,729 | 1.57 | 87,184 | 1.00 | 1.45 | 32 |
| 17 | 11-Mar | 173.00 | 176.80 | 165.56 | 168.80 | 171.53 | -1.18 | 1,570.54 | 475,115 | 1.99 | 133,614 | 1.53 | 2.29 | 49 |
| 18 | 10-Mar | 169.00 | 171.99 | 165.95 | 170.82 | 168.79 | 3.34 | 1,589.34 | 368,179 | 1.54 | 121,423 | 1.39 | 2.05 | 45 |
| 19 | 09-Mar | 158.00 | 169.95 | 154.24 | 165.30 | 161.87 | 0.42 | 1,537.98 | 1,135,662 | 4.75 | 253,798 | 2.91 | 4.11 | 94 |
| 20 | 06-Mar | 163.35 | 169.00 | 163.34 | 164.61 | 165.53 | -0.84 | 1,531.56 | 398,432 | 1.67 | 141,493 | 1.62 | 2.34 | 52 |
| 21 | 05-Mar | 168.59 | 168.59 | 162.41 | 166.01 | 164.80 | 1.35 | 1,544.59 | 482,080 | 2.02 | 169,254 | 1.94 | 2.79 | 63 |
| 22 | 04-Mar | 166.36 | 168.83 | 161.99 | 163.80 | 164.75 | -4.73 | 1,524.02 | 665,210 | 2.78 | 247,529 | 2.84 | 4.08 | 91 |
| 23 | 02-Mar | 167.00 | 175.58 | 167.00 | 171.93 | 172.13 | -3.20 | 1,599.67 | 752,640 | 3.15 | 268,301 | 3.08 | 4.62 | 99 |
| 24 | 27-Feb | 178.98 | 182.50 | 176.53 | 177.62 | 178.93 | -0.83 | 1,652.61 | 509,279 | 2.13 | 122,958 | 1.41 | 2.20 | 45 |
| 25 | 26-Feb | 180.10 | 184.70 | 178.05 | 179.11 | 180.83 | -0.69 | 1,666.47 | 443,718 | 1.86 | 135,455 | 1.55 | 2.45 | 50 |
| 26 | 25-Feb | 182.15 | 187.00 | 178.19 | 180.35 | 181.09 | 0.06 | 1,678.01 | 510,181 | 2.14 | 110,226 | 1.26 | 2.00 | 41 |
| 27 | 24-Feb | 183.99 | 183.99 | 176.91 | 180.24 | 179.61 | -2.19 | 1,676.98 | 570,912 | 2.39 | 221,392 | 2.54 | 3.98 | 82 |
| 28 | 23-Feb | 184.50 | 187.87 | 183.25 | 184.28 | 185.71 | 0.43 | 1,714.57 | 550,308 | 2.30 | 169,427 | 1.94 | 3.15 | 63 |
| 29 | 20-Feb | 192.09 | 193.26 | 182.60 | 183.50 | 187.20 | -3.70 | 1,707.32 | 1,465,201 | 6.13 | 393,431 | 4.51 | 7.37 | 145 |
| 30 | 19-Feb | 199.00 | 206.00 | 186.25 | 190.56 | 197.09 | -3.56 | 1,773.00 | 1,824,357 | 7.64 | 470,580 | 5.40 | 9.27 | 174 |
| 31 | 18-Feb | 200.70 | 202.25 | 196.10 | 197.60 | 199.15 | -1.25 | 1,838.50 | 630,186 | 2.64 | 165,865 | 1.90 | 3.30 | 61 |
| 32 | 17-Feb | 197.00 | 204.66 | 196.35 | 200.10 | 200.49 | 1.78 | 1,861.77 | 1,446,979 | 6.06 | 310,517 | 3.56 | 6.23 | 115 |
| 33 | 16-Feb | 203.79 | 203.79 | 192.10 | 196.60 | 197.65 | -3.40 | 1,829.20 | 1,515,296 | 6.34 | 400,973 | 4.60 | 7.93 | 148 |
| 34 | 13-Feb | 205.79 | 210.00 | 199.04 | 203.53 | 205.55 | -1.10 | 1,893.68 | 2,757,211 | 11.54 | 540,156 | 6.20 | 11.10 | 200 |
| 35 | 12-Feb | 204.48 | 211.30 | 201.25 | 205.79 | 205.70 | 1.23 | 1,914.71 | 5,616,325 | 23.50 | 1,188,186 | 13.63 | 24.44 | 439 |
| 36 | 11-Feb | 190.08 | 204.49 | 187.00 | 203.29 | 199.43 | 7.65 | 1,891.45 | 4,408,883 | 18.45 | 876,756 | 10.06 | 17.49 | 324 |
| 37 | 10-Feb | 180.00 | 189.90 | 180.00 | 188.85 | 186.20 | 5.30 | 1,757.09 | 1,524,444 | 6.38 | 391,438 | 4.49 | 7.29 | 145 |
| 38 | 09-Feb | 171.72 | 183.00 | 169.48 | 179.34 | 178.14 | 7.27 | 1,668.61 | 1,671,458 | 7.00 | 391,244 | 4.49 | 6.97 | 145 |
| 39 | 06-Feb | 170.80 | 170.80 | 163.66 | 167.19 | 166.59 | -2.18 | 1,555.56 | 367,722 | 1.54 | 107,436 | 1.23 | 1.79 | 41 |
| 40 | 05-Feb | 174.50 | 177.90 | 169.51 | 170.92 | 173.02 | -2.74 | 1,590.27 | 639,441 | 2.68 | 187,031 | 2.15 | 3.24 | 71 |
| 41 | 04-Feb | 164.33 | 177.90 | 160.00 | 175.74 | 172.90 | 6.94 | 1,635.12 | 1,208,317 | 5.06 | 346,225 | 3.97 | 5.99 | 132 |
| 42 | 03-Feb | 175.00 | 175.00 | 162.34 | 164.33 | 165.58 | 3.97 | 1,528.95 | 1,003,983 | 4.20 | 311,453 | 3.57 | 5.16 | 119 |
| 43 | 02-Feb | 157.00 | 159.50 | 151.35 | 158.06 | 155.39 | 0.55 | 1,470.62 | 572,533 | 2.40 | 144,608 | 1.66 | 2.25 | 55 |
| 44 | 01-Feb | 156.64 | 170.96 | 151.19 | 157.20 | 162.48 | 1.50 | 1,462.62 | 2,557,885 | 10.71 | 330,996 | 3.80 | 5.38 | 126 |
| 45 | 30-Jan | 151.30 | 156.67 | 150.59 | 154.88 | 153.83 | -0.99 | 1,441.03 | 724,429 | 3.03 | 209,248 | 2.40 | 3.22 | 80 |
| 46 | 29-Jan | 161.65 | 162.32 | 154.06 | 156.43 | 156.84 | -2.72 | 1,455.45 | 736,630 | 3.08 | 235,550 | 2.70 | 3.69 | 90 |
| 47 | 28-Jan | 159.50 | 162.55 | 157.60 | 160.80 | 159.66 | 1.09 | 1,496.11 | 642,390 | 2.69 | 232,381 | 2.67 | 3.71 | 88 |
| 48 | 27-Jan | 161.35 | 163.00 | 154.45 | 159.06 | 158.25 | -0.14 | 1,479.92 | 1,194,343 | 5.00 | 358,429 | 4.11 | 5.67 | 136 |
| 49 | 23-Jan | 173.29 | 173.40 | 157.00 | 159.28 | 163.21 | -6.36 | 1,481.97 | 1,070,705 | 4.48 | 459,473 | 5.27 | 7.50 | 175 |
| 50 | 22-Jan | 174.56 | 179.10 | 168.50 | 170.10 | 172.00 | -0.61 | 1,582.64 | 846,088 | 3.54 | 250,520 | 2.87 | 4.00 | 95 |
| 51 | 21-Jan | 171.29 | 174.80 | 167.11 | 171.14 | 171.79 | -0.06 | 1,592.32 | 1,004,102 | 4.20 | 165,273 | 1.90 | 2.84 | 63 |
| 52 | 20-Jan | 177.90 | 177.90 | 169.52 | 171.25 | 173.90 | -3.91 | 1,593.34 | 818,520 | 3.43 | 238,085 | 2.73 | 4.14 | 91 |
| 53 | 19-Jan | 183.10 | 183.80 | 176.00 | 178.22 | 179.50 | -3.27 | 1,658.19 | 720,406 | 3.01 | 206,269 | 2.37 | 3.70 | 79 |
| 54 | 16-Jan | 184.00 | 195.00 | 182.60 | 184.25 | 189.31 | -1.89 | 1,714.29 | 2,990,642 | 12.52 | 529,283 | 6.07 | 10.02 | 202 |
| 55 | 14-Jan | 188.35 | 191.50 | 182.55 | 187.80 | 187.44 | -3.54 | 1,747.32 | 8,518,081 | 35.65 | 735,139 | 8.43 | 13.78 | 280 |
| 56 | 13-Jan | 169.99 | 196.95 | 167.03 | 194.70 | 187.95 | 17.95 | 1,811.52 | 35,205,238 | 147.34 | 2,030,769 | 23.29 | 38.17 | 773 |
| 57 | 12-Jan | 176.71 | 176.90 | 161.48 | 165.07 | 168.21 | -6.12 | 1,535.84 | 1,006,102 | 4.21 | 501,302 | 5.75 | 8.43 | 191 |
| 58 | 09-Jan | 183.00 | 185.60 | 174.03 | 175.84 | 178.50 | -4.27 | 1,636.05 | 876,680 | 3.67 | 401,058 | 4.60 | 7.16 | 153 |
| 59 | 08-Jan | 189.90 | 191.29 | 181.60 | 183.69 | 184.86 | -3.27 | 1,709.08 | 440,910 | 1.85 | 184,553 | 2.12 | 3.41 | 70 |
| 60 | 07-Jan | 188.00 | 190.89 | 187.66 | 189.90 | 189.37 | 1.03 | 1,766.86 | 238,941 | 1.00 | 113,008 | 1.30 | 2.14 | 43 |
| 61 | 06-Jan | 189.34 | 190.97 | 187.12 | 187.96 | 188.68 | -0.35 | 1,748.81 | 271,722 | 1.14 | 113,930 | 1.31 | 2.15 | 43 |
| 62 | 05-Jan | 197.25 | 197.25 | 187.98 | 188.62 | 191.09 | -3.42 | 1,754.95 | 441,063 | 1.85 | 229,661 | 2.63 | 4.39 | 87 |
| 63 | 02-Jan | 192.00 | 196.25 | 191.28 | 195.29 | 194.25 | 2.11 | 1,817.01 | 341,231 | 1.43 | 140,720 | 1.61 | 2.73 | 54 |
| 64 | 01-Jan | 193.90 | 195.70 | 190.50 | 191.26 | 192.76 | -0.87 | 1,779.52 | 265,683 | 1.11 | 109,253 | 1.25 | 2.11 | 42 |
| 65 | 31-Dec | 189.99 | 194.11 | 189.99 | 192.94 | 192.77 | 1.84 | 1,795.15 | 298,618 | 1.25 | 114,515 | 1.31 | 2.21 | 44 |
| 66 | 30-Dec | 192.00 | 195.00 | 188.95 | 189.45 | 190.85 | -1.55 | 1,762.68 | 417,985 | 1.75 | 183,107 | 2.10 | 3.49 | 70 |
| 67 | 29-Dec | 197.70 | 200.07 | 190.37 | 192.44 | 193.47 | -2.28 | 1,790.50 | 601,790 | 2.52 | 259,499 | 2.98 | 5.02 | 99 |
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