| Macro-sector: Industrials | Band: 20 | High52 Price: 1,774.95 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: 1,248.11 | Low52 Price: 901.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 96,740,307 | Low52 Date: 17-Mar-2025 | SHP: 74.7 / 2.88 / 19.28 / 3.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 23 | ||||
| High/Low Price | Quarter: 1,485.0 / 901.0 | Month: 1,335.0 / 1,210.3 | Week: 1,272.0 / 1,207.1 | Day: 1,280.0 / 1,254.1 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,279.00 | 1,280.00 | 1,254.10 | 1,262.40 | 1,268.88 | 0.12 | 12,212.50 | 22,760 | 3.48 | 8,037 | 2.57 | 1.02 | 26 |
| 2 | 26-Aug | 1,271.10 | 1,273.90 | 1,250.30 | 1,260.90 | 1,260.52 | -0.79 | 12,197.99 | 14,825 | 2.27 | 9,085 | 2.91 | 1.15 | 30 |
| 3 | 25-Aug | 1,268.10 | 1,278.90 | 1,256.50 | 1,270.90 | 1,271.96 | 0.24 | 12,294.73 | 12,046 | 1.84 | 6,825 | 2.19 | 0.87 | 22 |
| 4 | 22-Aug | 1,275.70 | 1,288.00 | 1,260.00 | 1,267.80 | 1,271.91 | -0.55 | 12,264.74 | 10,805 | 1.65 | 5,610 | 1.80 | 0.71 | 18 |
| 5 | 21-Aug | 1,269.80 | 1,282.00 | 1,262.20 | 1,274.80 | 1,273.86 | 0.43 | 12,332.45 | 9,422 | 1.44 | 4,489 | 1.44 | 0.57 | 15 |
| 6 | 20-Aug | 1,266.40 | 1,282.70 | 1,260.00 | 1,269.40 | 1,270.87 | 0.24 | 12,280.21 | 10,611 | 1.62 | 3,816 | 1.22 | 0.48 | 13 |
| 7 | 19-Aug | 1,259.00 | 1,272.00 | 1,259.00 | 1,266.40 | 1,268.37 | 0.29 | 12,251.19 | 8,019 | 1.23 | 4,327 | 1.39 | 0.55 | 14 |
| 8 | 18-Aug | 1,271.40 | 1,279.30 | 1,260.00 | 1,262.80 | 1,264.30 | -0.14 | 12,216.37 | 11,450 | 1.75 | 7,805 | 2.50 | 0.99 | 26 |
| 9 | 14-Aug | 1,233.80 | 1,272.00 | 1,232.10 | 1,264.60 | 1,259.00 | 2.23 | 12,233.78 | 36,090 | 5.53 | 10,214 | 3.27 | 1.00 | 34 |
| 10 | 13-Aug | 1,243.20 | 1,258.90 | 1,230.00 | 1,237.00 | 1,239.35 | -0.03 | 11,966.00 | 13,814 | 2.11 | 5,882 | 1.88 | 0.73 | 19 |
| 11 | 12-Aug | 1,226.20 | 1,250.00 | 1,226.20 | 1,237.40 | 1,237.67 | -0.59 | 11,970.65 | 7,877 | 1.21 | 3,122 | 1.00 | 0.39 | 10 |
| 12 | 11-Aug | 1,210.80 | 1,250.00 | 1,207.10 | 1,244.80 | 1,236.46 | 2.44 | 12,042.23 | 27,128 | 4.15 | 14,750 | 4.72 | 1.82 | 46 |
| 13 | 08-Aug | 1,220.20 | 1,237.40 | 1,200.50 | 1,215.20 | 1,221.94 | -0.69 | 11,755.88 | 15,620 | 2.39 | 7,942 | 2.54 | 0.97 | 25 |
| 14 | 07-Aug | 1,230.00 | 1,233.40 | 1,202.20 | 1,223.60 | 1,220.03 | -1.08 | 11,837.14 | 14,082 | 2.16 | 5,858 | 1.88 | 0.71 | 18 |
| 15 | 06-Aug | 1,252.40 | 1,255.50 | 1,233.60 | 1,236.90 | 1,240.73 | -1.08 | 11,965.81 | 11,981 | 1.83 | 4,999 | 1.60 | 0.62 | 16 |
| 16 | 05-Aug | 1,231.10 | 1,255.30 | 1,214.10 | 1,250.40 | 1,242.68 | 1.57 | 12,096.41 | 21,691 | 3.32 | 12,907 | 4.13 | 1.60 | 41 |
| 17 | 04-Aug | 1,235.00 | 1,267.00 | 1,220.90 | 1,231.10 | 1,239.37 | 1.33 | 11,909.70 | 47,668 | 7.30 | 10,276 | 3.29 | 1.27 | 32 |
| 18 | 01-Aug | 1,219.00 | 1,238.90 | 1,208.00 | 1,215.00 | 1,220.80 | -0.26 | 11,753.00 | 11,962 | 1.83 | 5,682 | 1.82 | 0.69 | 18 |
| 19 | 31-Jul | 1,231.30 | 1,246.80 | 1,210.30 | 1,218.20 | 1,223.21 | -2.17 | 11,784.90 | 10,145 | 1.55 | 5,580 | 1.79 | 0.68 | 18 |
| 20 | 30-Jul | 1,238.00 | 1,257.00 | 1,236.60 | 1,245.20 | 1,247.85 | -0.18 | 12,046.10 | 6,531 | 1.00 | 3,803 | 1.22 | 0.47 | 12 |
| 21 | 29-Jul | 1,226.10 | 1,279.00 | 1,210.60 | 1,247.50 | 1,230.65 | 1.63 | 12,068.35 | 16,062 | 2.46 | 6,516 | 2.09 | 0.80 | 20 |
| 22 | 28-Jul | 1,245.60 | 1,247.00 | 1,215.20 | 1,227.50 | 1,227.54 | -1.14 | 11,874.87 | 16,166 | 2.47 | 5,427 | 1.74 | 0.67 | 17 |
| 23 | 25-Jul | 1,300.00 | 1,310.30 | 1,220.60 | 1,241.60 | 1,274.68 | -2.90 | 12,011.28 | 63,840 | 9.77 | 15,260 | 4.89 | 1.95 | 48 |
| 24 | 24-Jul | 1,265.50 | 1,314.80 | 1,255.00 | 1,278.70 | 1,267.45 | 1.30 | 12,370.18 | 143,130 | 21.91 | 104,672 | 33.52 | 13.27 | 329 |
| 25 | 23-Jul | 1,269.30 | 1,275.30 | 1,255.00 | 1,262.30 | 1,262.44 | -0.52 | 12,211.53 | 7,652 | 1.17 | 4,369 | 1.40 | 0.55 | 14 |
| 26 | 22-Jul | 1,272.80 | 1,275.80 | 1,256.40 | 1,268.90 | 1,266.71 | -0.06 | 12,275.38 | 16,115 | 2.47 | 8,018 | 2.57 | 1.02 | 25 |
| 27 | 21-Jul | 1,280.00 | 1,280.00 | 1,260.70 | 1,269.60 | 1,270.90 | -0.59 | 12,282.15 | 8,556 | 1.31 | 3,285 | 1.05 | 0.42 | 10 |
| 28 | 18-Jul | 1,275.00 | 1,285.90 | 1,263.60 | 1,277.10 | 1,274.02 | -0.23 | 12,354.70 | 11,336 | 1.74 | 4,958 | 1.59 | 0.63 | 16 |
| 29 | 17-Jul | 1,282.30 | 1,290.00 | 1,226.30 | 1,280.10 | 1,283.75 | 0.30 | 12,383.73 | 14,836 | 2.27 | 7,322 | 2.34 | 0.94 | 23 |
| 30 | 16-Jul | 1,286.00 | 1,286.30 | 1,263.50 | 1,276.30 | 1,277.08 | -0.74 | 12,346.97 | 16,340 | 2.50 | 7,940 | 2.54 | 1.01 | 25 |
| 31 | 15-Jul | 1,270.00 | 1,293.90 | 1,261.80 | 1,285.80 | 1,283.33 | 1.13 | 12,438.87 | 30,613 | 4.69 | 15,638 | 5.01 | 2.01 | 49 |
| 32 | 14-Jul | 1,259.10 | 1,275.00 | 1,247.70 | 1,271.40 | 1,262.58 | 0.98 | 12,299.56 | 14,439 | 2.21 | 6,180 | 1.98 | 0.78 | 19 |
| 33 | 11-Jul | 1,260.20 | 1,271.50 | 1,250.90 | 1,259.10 | 1,262.02 | -0.51 | 12,180.57 | 15,204 | 2.33 | 5,524 | 1.77 | 0.70 | 17 |
| 34 | 10-Jul | 1,278.30 | 1,287.10 | 1,261.20 | 1,265.50 | 1,271.84 | -0.97 | 12,242.49 | 15,707 | 2.40 | 7,005 | 2.24 | 0.89 | 22 |
| 35 | 09-Jul | 1,253.60 | 1,289.00 | 1,243.90 | 1,277.90 | 1,275.82 | 2.32 | 12,362.44 | 61,645 | 9.44 | 16,969 | 5.43 | 2.16 | 53 |
| 36 | 08-Jul | 1,285.10 | 1,315.00 | 1,241.10 | 1,248.90 | 1,264.68 | -2.98 | 12,081.90 | 76,716 | 11.74 | 34,090 | 10.92 | 4.31 | 107 |
| 37 | 07-Jul | 1,295.00 | 1,297.10 | 1,285.00 | 1,287.20 | 1,289.53 | -0.92 | 12,452.41 | 11,227 | 1.72 | 4,867 | 1.56 | 0.63 | 15 |
| 38 | 04-Jul | 1,290.50 | 1,303.90 | 1,286.10 | 1,299.20 | 1,295.37 | 0.23 | 12,568.50 | 12,438 | 1.90 | 4,458 | 1.43 | 0.58 | 14 |
| 39 | 03-Jul | 1,304.70 | 1,307.30 | 1,288.00 | 1,296.20 | 1,294.59 | -0.49 | 12,539.48 | 15,139 | 2.32 | 5,212 | 1.67 | 0.67 | 16 |
| 40 | 02-Jul | 1,320.00 | 1,320.00 | 1,285.00 | 1,302.60 | 1,295.90 | -1.47 | 12,601.39 | 23,270 | 3.56 | 10,232 | 3.28 | 1.33 | 32 |
| 41 | 01-Jul | 1,315.00 | 1,335.00 | 1,286.20 | 1,322.10 | 1,305.18 | 0.27 | 12,790.04 | 27,134 | 4.15 | 11,345 | 3.63 | 1.48 | 36 |
| 42 | 30-Jun | 1,345.00 | 1,348.80 | 1,307.20 | 1,318.50 | 1,317.61 | -1.37 | 12,755.21 | 36,579 | 5.60 | 15,605 | 5.00 | 2.06 | 49 |
| 43 | 27-Jun | 1,275.50 | 1,413.00 | 1,265.10 | 1,336.80 | 1,356.35 | 5.16 | 12,932.24 | 355,898 | 54.49 | 53,434 | 17.11 | 7.25 | 168 |
| 44 | 26-Jun | 1,294.30 | 1,297.80 | 1,266.80 | 1,271.20 | 1,281.06 | -1.27 | 12,297.63 | 11,686 | 1.79 | 5,996 | 1.92 | 0.77 | 19 |
| 45 | 25-Jun | 1,258.00 | 1,300.00 | 1,248.20 | 1,287.60 | 1,276.04 | 3.41 | 12,456.28 | 24,481 | 3.75 | 12,565 | 4.02 | 1.60 | 39 |
| 46 | 24-Jun | 1,255.00 | 1,275.90 | 1,239.40 | 1,245.10 | 1,257.96 | 0.63 | 12,045.14 | 20,761 | 3.18 | 7,529 | 2.41 | 0.95 | 24 |
| 47 | 23-Jun | 1,245.00 | 1,247.40 | 1,228.30 | 1,237.30 | 1,237.58 | -1.10 | 11,969.68 | 18,154 | 2.78 | 7,489 | 2.40 | 0.93 | 24 |
| 48 | 20-Jun | 1,251.00 | 1,273.90 | 1,244.60 | 1,251.00 | 1,256.19 | -0.43 | 12,102.00 | 34,580 | 5.29 | 16,838 | 5.39 | 2.12 | 53 |
| 49 | 19-Jun | 1,291.40 | 1,294.50 | 1,251.00 | 1,256.40 | 1,270.74 | -2.57 | 12,154.45 | 21,573 | 3.30 | 9,630 | 3.08 | 1.22 | 30 |
| 50 | 18-Jun | 1,299.20 | 1,309.80 | 1,283.30 | 1,289.60 | 1,294.50 | -0.66 | 12,475.63 | 22,762 | 3.48 | 7,636 | 2.45 | 0.99 | 24 |
| 51 | 17-Jun | 1,330.90 | 1,336.20 | 1,294.00 | 1,298.20 | 1,310.71 | -2.27 | 12,558.83 | 25,512 | 3.91 | 9,753 | 3.12 | 1.28 | 31 |
| 52 | 16-Jun | 1,325.10 | 1,335.00 | 1,301.00 | 1,328.30 | 1,320.56 | -0.23 | 12,850.01 | 22,871 | 3.50 | 7,719 | 2.47 | 1.02 | 24 |
| 53 | 13-Jun | 1,335.00 | 1,353.70 | 1,305.10 | 1,331.40 | 1,328.84 | -1.24 | 12,880.00 | 34,508 | 5.28 | 14,619 | 4.68 | 1.94 | 46 |
| 54 | 12-Jun | 1,401.30 | 1,401.90 | 1,338.20 | 1,348.10 | 1,365.97 | -3.16 | 13,041.56 | 44,987 | 6.89 | 18,412 | 5.90 | 2.52 | 58 |
| 55 | 11-Jun | 1,400.10 | 1,427.60 | 1,373.80 | 1,392.10 | 1,400.79 | -1.00 | 13,467.22 | 105,854 | 16.21 | 57,229 | 18.33 | 8.02 | 180 |
| 56 | 10-Jun | 1,420.70 | 1,444.40 | 1,400.00 | 1,406.20 | 1,415.89 | 0.84 | 13,603.62 | 151,630 | 23.21 | 65,908 | 21.10 | 9.33 | 207 |
| 57 | 09-Jun | 1,299.90 | 1,407.80 | 1,290.00 | 1,394.50 | 1,376.94 | 8.76 | 13,490.44 | 445,846 | 68.26 | 90,698 | 29.04 | 12.49 | 285 |
| 58 | 06-Jun | 1,290.90 | 1,294.90 | 1,273.00 | 1,282.20 | 1,282.68 | -0.26 | 12,404.04 | 20,663 | 3.16 | 10,592 | 3.39 | 1.36 | 33 |
| 59 | 05-Jun | 1,277.90 | 1,302.30 | 1,275.90 | 1,285.60 | 1,288.58 | 0.59 | 12,436.93 | 21,668 | 3.32 | 10,069 | 3.22 | 1.30 | 32 |
| 60 | 04-Jun | 1,271.50 | 1,285.00 | 1,261.60 | 1,278.10 | 1,275.20 | 0.68 | 12,364.38 | 17,722 | 2.71 | 8,209 | 2.63 | 1.05 | 26 |
| 61 | 03-Jun | 1,311.00 | 1,326.60 | 1,259.20 | 1,269.50 | 1,283.66 | -2.89 | 12,281.18 | 37,509 | 5.74 | 17,212 | 5.51 | 2.21 | 54 |
| 62 | 02-Jun | 1,284.30 | 1,316.40 | 1,278.00 | 1,307.30 | 1,303.17 | 2.15 | 12,646.86 | 29,379 | 4.50 | 13,700 | 4.39 | 1.79 | 43 |
| 63 | 30-May | 1,282.00 | 1,308.70 | 1,270.00 | 1,279.80 | 1,288.50 | -1.08 | 12,380.82 | 30,937 | 4.74 | 15,533 | 4.97 | 2.00 | 49 |
| 64 | 29-May | 1,314.00 | 1,331.80 | 1,287.10 | 1,293.80 | 1,304.33 | -0.96 | 12,516.26 | 16,197 | 2.48 | 7,837 | 2.51 | 1.02 | 25 |
| 65 | 28-May | 1,290.50 | 1,312.00 | 1,287.50 | 1,306.30 | 1,300.65 | 1.11 | 12,637.19 | 25,639 | 3.93 | 15,135 | 4.85 | 1.97 | 48 |
| 66 | 27-May | 1,297.30 | 1,318.00 | 1,276.10 | 1,292.00 | 1,288.71 | 0.49 | 12,498.00 | 20,007 | 3.06 | 7,462 | 2.39 | 0.96 | 23 |
| 67 | 26-May | 1,283.00 | 1,297.90 | 1,273.90 | 1,285.70 | 1,287.96 | 0.21 | 12,437.90 | 19,323 | 2.96 | 10,048 | 3.22 | 1.29 | 32 |
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