| Macro-sector: Industrials | Band: 20 | High52 Price: 249.3 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 07-Nov-2025 | Bumper: 226.2; Drift%: 3.38 |
| 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 / 3.09 / 1.12 / 28.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 153.7 / 99.9 | Month: 229.99 / 176.55 | Week: 230.7 / 196.5 | Day: 236.0 / 219.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 221.30 | 236.00 | 219.85 | 234.11 | 228.85 | 6.40 | 2,178.20 | 3,956,655 | 10.50 | 866,350 | 6.80 | 19.83 | 330 |
| 2 | 11-Nov | 230.00 | 231.64 | 219.11 | 220.03 | 224.89 | -3.92 | 2,047.20 | 2,046,478 | 5.43 | 651,035 | 5.11 | 14.64 | 256 |
| 3 | 10-Nov | 243.50 | 243.61 | 226.25 | 229.01 | 234.29 | -5.51 | 2,130.75 | 2,852,719 | 7.57 | 986,697 | 7.74 | 23.12 | 388 |
| 4 | 07-Nov | 235.00 | 249.30 | 228.39 | 242.37 | 241.71 | 2.74 | 2,255.05 | 7,202,377 | 19.12 | 1,456,355 | 11.43 | 35.20 | 573 |
| 5 | 06-Nov | 237.00 | 241.39 | 226.20 | 235.91 | 233.58 | 4.90 | 2,194.95 | 10,373,027 | 27.54 | 1,505,753 | 11.82 | 35.17 | 593 |
| 6 | 04-Nov | 215.44 | 238.94 | 214.12 | 224.88 | 230.79 | 5.04 | 2,092.32 | 16,524,999 | 43.87 | 2,237,909 | 17.57 | 51.65 | 881 |
| 7 | 03-Nov | 217.00 | 217.40 | 209.41 | 214.09 | 212.97 | -1.18 | 1,991.93 | 1,287,590 | 3.42 | 435,234 | 3.42 | 9.27 | 171 |
| 8 | 31-Oct | 198.55 | 218.00 | 198.54 | 216.64 | 212.07 | 9.11 | 2,015.66 | 4,476,828 | 11.89 | 1,266,240 | 9.94 | 26.85 | 498 |
| 9 | 30-Oct | 202.85 | 203.44 | 196.50 | 198.55 | 199.94 | -2.12 | 1,847.34 | 695,093 | 1.85 | 346,044 | 2.72 | 6.92 | 136 |
| 10 | 29-Oct | 207.49 | 209.80 | 202.00 | 202.86 | 204.68 | -1.51 | 1,887.44 | 766,844 | 2.04 | 346,673 | 2.72 | 7.10 | 136 |
| 11 | 28-Oct | 209.88 | 210.00 | 199.00 | 205.97 | 204.08 | -0.89 | 1,916.38 | 2,133,299 | 5.66 | 524,328 | 4.12 | 10.70 | 206 |
| 12 | 27-Oct | 220.89 | 230.70 | 204.31 | 207.81 | 216.54 | -4.64 | 1,933.50 | 11,791,490 | 31.30 | 2,066,953 | 16.22 | 44.76 | 813 |
| 13 | 24-Oct | 214.50 | 219.34 | 209.40 | 217.92 | 215.12 | 2.45 | 2,027.57 | 1,838,505 | 4.88 | 596,554 | 4.68 | 12.83 | 235 |
| 14 | 23-Oct | 203.85 | 220.00 | 201.50 | 212.71 | 215.04 | 5.84 | 1,979.09 | 6,206,287 | 16.48 | 1,775,953 | 13.94 | 38.19 | 699 |
| 15 | 21-Oct | 198.10 | 202.40 | 198.00 | 200.97 | 200.99 | 2.26 | 1,869.86 | 576,246 | 1.53 | 273,488 | 2.15 | 5.50 | 108 |
| 16 | 20-Oct | 187.35 | 198.45 | 185.72 | 196.52 | 193.57 | 5.49 | 1,828.46 | 1,333,993 | 3.54 | 490,117 | 3.85 | 9.49 | 193 |
| 17 | 17-Oct | 188.15 | 190.00 | 183.93 | 186.30 | 186.59 | -0.99 | 1,733.37 | 504,752 | 1.34 | 217,625 | 1.71 | 4.06 | 86 |
| 18 | 16-Oct | 190.15 | 192.50 | 187.20 | 188.16 | 189.49 | -0.77 | 1,750.67 | 424,619 | 1.13 | 187,262 | 1.47 | 3.55 | 74 |
| 19 | 15-Oct | 191.00 | 191.51 | 188.37 | 189.62 | 189.68 | 0.16 | 1,764.26 | 376,666 | 1.00 | 127,397 | 1.00 | 2.42 | 50 |
| 20 | 14-Oct | 196.71 | 197.29 | 186.45 | 189.31 | 191.35 | -3.73 | 1,761.37 | 890,394 | 2.36 | 374,778 | 2.94 | 7.17 | 147 |
| 21 | 13-Oct | 198.40 | 198.40 | 194.40 | 196.64 | 196.19 | -1.36 | 1,829.57 | 600,336 | 1.59 | 226,354 | 1.78 | 4.44 | 89 |
| 22 | 10-Oct | 198.00 | 203.00 | 195.08 | 199.35 | 199.21 | 1.48 | 1,854.79 | 1,487,028 | 3.95 | 413,312 | 3.24 | 8.23 | 163 |
| 23 | 09-Oct | 191.80 | 209.25 | 191.80 | 196.45 | 202.96 | 4.38 | 1,827.81 | 15,581,582 | 41.37 | 1,573,350 | 12.35 | 31.93 | 619 |
| 24 | 08-Oct | 189.90 | 191.00 | 182.05 | 188.21 | 186.78 | -0.57 | 1,751.14 | 609,288 | 1.62 | 211,888 | 1.66 | 3.96 | 83 |
| 25 | 07-Oct | 184.98 | 197.78 | 184.51 | 189.28 | 192.15 | 1.93 | 1,761.09 | 1,083,596 | 2.88 | 376,107 | 2.95 | 7.23 | 148 |
| 26 | 06-Oct | 190.52 | 190.53 | 182.05 | 185.69 | 186.56 | -2.16 | 1,727.69 | 427,162 | 1.13 | 203,326 | 1.60 | 3.79 | 80 |
| 27 | 03-Oct | 192.02 | 193.00 | 188.48 | 189.79 | 190.55 | 0.06 | 1,765.84 | 488,842 | 1.30 | 166,824 | 1.31 | 3.18 | 66 |
| 28 | 01-Oct | 184.99 | 191.60 | 182.36 | 189.67 | 186.73 | 2.64 | 1,764.72 | 709,771 | 1.88 | 238,317 | 1.87 | 4.45 | 94 |
| 29 | 30-Sep | 181.09 | 188.80 | 181.09 | 184.80 | 185.62 | 2.41 | 1,719.41 | 852,732 | 2.26 | 253,067 | 1.99 | 4.70 | 100 |
| 30 | 29-Sep | 185.10 | 186.61 | 176.55 | 180.45 | 180.78 | -3.67 | 1,678.94 | 1,296,848 | 3.44 | 506,183 | 3.97 | 9.15 | 199 |
| 31 | 26-Sep | 196.07 | 196.10 | 183.19 | 187.33 | 190.06 | -4.46 | 1,742.95 | 673,276 | 1.79 | 293,067 | 2.30 | 5.57 | 115 |
| 32 | 25-Sep | 195.01 | 198.59 | 191.25 | 196.07 | 195.84 | 1.44 | 1,824.27 | 644,292 | 1.71 | 176,757 | 1.39 | 3.46 | 70 |
| 33 | 24-Sep | 199.75 | 200.10 | 189.21 | 193.28 | 194.10 | -3.44 | 1,798.31 | 850,803 | 2.26 | 362,711 | 2.85 | 7.04 | 143 |
| 34 | 23-Sep | 197.40 | 201.00 | 197.40 | 200.16 | 199.40 | 1.75 | 1,862.32 | 590,357 | 1.57 | 154,282 | 1.21 | 3.08 | 61 |
| 35 | 22-Sep | 203.72 | 204.39 | 196.00 | 196.72 | 198.44 | -3.73 | 1,830.32 | 1,244,189 | 3.30 | 569,563 | 4.47 | 11.30 | 224 |
| 36 | 19-Sep | 207.00 | 207.28 | 203.04 | 204.35 | 204.61 | -0.61 | 1,901.31 | 737,093 | 1.96 | 271,581 | 2.13 | 5.56 | 107 |
| 37 | 18-Sep | 204.47 | 213.40 | 203.00 | 205.60 | 208.99 | 1.07 | 1,912.94 | 1,181,129 | 3.14 | 353,080 | 2.77 | 7.38 | 139 |
| 38 | 17-Sep | 205.00 | 205.47 | 202.18 | 203.42 | 203.28 | -0.60 | 1,892.66 | 454,516 | 1.21 | 216,339 | 1.70 | 4.40 | 85 |
| 39 | 16-Sep | 207.19 | 207.26 | 203.03 | 204.65 | 204.81 | -0.98 | 1,904.10 | 468,774 | 1.24 | 204,871 | 1.61 | 4.20 | 81 |
| 40 | 15-Sep | 205.00 | 208.00 | 203.31 | 206.67 | 206.11 | 1.56 | 1,922.89 | 790,039 | 2.10 | 210,108 | 1.65 | 4.33 | 83 |
| 41 | 12-Sep | 213.48 | 215.94 | 202.10 | 203.49 | 205.91 | -4.30 | 1,893.31 | 1,159,555 | 3.08 | 452,486 | 3.55 | 9.32 | 178 |
| 42 | 11-Sep | 210.95 | 220.00 | 210.95 | 212.64 | 215.35 | 1.33 | 1,978.44 | 2,076,938 | 5.51 | 503,005 | 3.95 | 10.83 | 198 |
| 43 | 10-Sep | 212.91 | 213.79 | 207.48 | 209.85 | 210.08 | -0.70 | 1,952.48 | 770,662 | 2.05 | 278,058 | 2.18 | 5.84 | 109 |
| 44 | 09-Sep | 199.04 | 214.84 | 199.04 | 211.33 | 210.41 | 6.74 | 1,966.25 | 3,426,906 | 9.10 | 725,880 | 5.70 | 15.27 | 286 |
| 45 | 08-Sep | 204.00 | 206.75 | 196.60 | 197.98 | 201.71 | -2.35 | 1,842.04 | 911,565 | 2.42 | 336,855 | 2.64 | 6.79 | 133 |
| 46 | 05-Sep | 208.88 | 209.80 | 201.25 | 202.74 | 204.27 | -2.22 | 1,886.33 | 728,397 | 1.93 | 255,735 | 2.01 | 5.22 | 101 |
| 47 | 04-Sep | 205.00 | 214.80 | 204.18 | 207.34 | 208.22 | 3.15 | 1,929.13 | 2,158,685 | 5.73 | 425,442 | 3.34 | 8.86 | 167 |
| 48 | 03-Sep | 209.63 | 214.80 | 199.00 | 201.01 | 206.24 | -3.63 | 1,870.23 | 2,199,813 | 5.84 | 748,132 | 5.87 | 15.43 | 294 |
| 49 | 02-Sep | 220.70 | 229.99 | 203.75 | 208.59 | 216.19 | -4.99 | 1,940.76 | 5,276,806 | 14.01 | 1,186,277 | 9.31 | 25.65 | 467 |
| 50 | 01-Sep | 218.00 | 225.00 | 215.51 | 219.54 | 220.90 | 1.48 | 2,042.64 | 2,274,129 | 6.04 | 601,358 | 4.72 | 13.28 | 237 |
| 51 | 29-Aug | 199.00 | 223.90 | 199.00 | 216.33 | 216.41 | 9.66 | 2,012.77 | 7,526,290 | 19.98 | 1,085,224 | 8.52 | 23.49 | 427 |
| 52 | 28-Aug | 202.00 | 213.97 | 195.89 | 197.28 | 205.85 | -4.17 | 1,835.53 | 2,534,535 | 6.73 | 646,197 | 5.07 | 13.30 | 254 |
| 53 | 26-Aug | 214.00 | 214.00 | 204.00 | 205.87 | 208.63 | -2.72 | 1,915.45 | 1,748,932 | 4.64 | 531,718 | 4.17 | 11.09 | 209 |
| 54 | 25-Aug | 194.80 | 215.00 | 194.80 | 211.63 | 209.43 | 10.08 | 1,969.04 | 6,605,987 | 17.54 | 1,254,212 | 9.84 | 26.27 | 494 |
| 55 | 22-Aug | 195.90 | 198.77 | 186.80 | 192.25 | 195.08 | -1.84 | 1,788.73 | 1,010,038 | 2.68 | 405,630 | 3.18 | 7.91 | 160 |
| 56 | 21-Aug | 201.00 | 204.94 | 195.00 | 195.86 | 198.97 | -2.53 | 1,822.32 | 1,281,605 | 3.40 | 403,901 | 3.17 | 8.04 | 159 |
| 57 | 20-Aug | 197.64 | 204.39 | 191.65 | 200.94 | 198.26 | 1.60 | 1,869.58 | 1,960,109 | 5.20 | 593,120 | 4.66 | 11.76 | 233 |
| 58 | 19-Aug | 188.90 | 200.50 | 184.65 | 197.77 | 193.88 | 5.09 | 1,840.09 | 3,227,813 | 8.57 | 1,062,280 | 8.34 | 20.60 | 418 |
| 59 | 18-Aug | 178.28 | 189.39 | 178.28 | 188.19 | 184.96 | 7.45 | 1,750.95 | 2,024,006 | 5.37 | 739,180 | 5.80 | 13.67 | 291 |
| 60 | 14-Aug | 182.90 | 183.51 | 173.00 | 175.15 | 176.52 | -3.77 | 1,629.63 | 979,051 | 2.60 | 419,681 | 3.29 | 7.41 | 165 |
| 61 | 13-Aug | 171.90 | 183.80 | 171.90 | 182.01 | 179.92 | 6.46 | 1,693.45 | 2,791,251 | 7.41 | 963,779 | 7.57 | 17.34 | 379 |
| 62 | 12-Aug | 173.00 | 174.40 | 169.50 | 170.97 | 171.35 | -0.37 | 1,590.73 | 486,644 | 1.29 | 162,897 | 1.28 | 2.79 | 64 |
| 63 | 11-Aug | 170.10 | 174.00 | 168.56 | 171.61 | 170.74 | 1.38 | 1,596.69 | 612,828 | 1.63 | 214,220 | 1.68 | 3.66 | 85 |
| 64 | 08-Aug | 173.40 | 174.70 | 168.02 | 169.27 | 171.08 | -2.08 | 1,574.92 | 584,798 | 1.55 | 180,318 | 1.42 | 3.08 | 72 |
| 65 | 07-Aug | 175.20 | 179.00 | 169.28 | 172.86 | 173.74 | -0.60 | 1,608.32 | 1,178,315 | 3.13 | 328,217 | 2.58 | 5.70 | 131 |
| 66 | 06-Aug | 177.00 | 177.98 | 168.70 | 173.91 | 172.58 | -0.91 | 1,618.09 | 1,436,325 | 3.81 | 451,086 | 3.54 | 7.78 | 180 |
| 67 | 05-Aug | 184.00 | 184.98 | 174.00 | 175.51 | 179.57 | -5.87 | 1,632.98 | 1,333,434 | 3.54 | 502,416 | 3.94 | 9.02 | 200 |
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