| Macro-sector: Industrials | Band: 2 | High52 Price: 184.1 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 25-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 82.01 | Barrier: 149.67; Drift%: 0.88 |
| Basic Industry: Civil Construction | Total Equity: 10,838,160 | Low52 Date: 08-Apr-2025 | SHP: 74.93 / 0.0 / 5.48 / 19.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 133.0 / 86.25 | Month: 172.0 / 152.41 | Week: 165.21 / 137.36 | Day: 157.7 / 150.09 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 157.70 | 157.70 | 150.09 | 151.00 | 151.52 | -4.42 | 163.00 | 6,011 | 5.38 | 0 | 0.00 | 0.00 | 28 |
| 2 | 26-Aug | 155.55 | 164.70 | 153.34 | 157.99 | 157.53 | -2.12 | 171.23 | 6,634 | 5.94 | 0 | 0.00 | 0.00 | 31 |
| 3 | 25-Aug | 164.10 | 165.35 | 157.15 | 161.42 | 161.97 | 2.50 | 174.95 | 14,837 | 13.28 | 0 | 0.00 | 0.00 | 70 |
| 4 | 22-Aug | 155.92 | 160.00 | 155.00 | 157.48 | 157.79 | -0.01 | 170.68 | 6,279 | 5.62 | 0 | 0.00 | 0.00 | 30 |
| 5 | 21-Aug | 156.00 | 160.00 | 152.24 | 157.49 | 157.77 | 2.11 | 170.69 | 9,261 | 8.29 | 0 | 0.00 | 0.00 | 44 |
| 6 | 20-Aug | 160.99 | 161.75 | 152.65 | 154.24 | 154.80 | -3.00 | 167.17 | 3,849 | 3.45 | 0 | 0.00 | 0.00 | 18 |
| 7 | 19-Aug | 165.00 | 165.00 | 159.01 | 159.01 | 159.61 | -5.00 | 172.34 | 25,698 | 23.01 | 0 | 0.00 | 0.00 | 121 |
| 8 | 18-Aug | 173.47 | 173.47 | 156.94 | 167.38 | 164.34 | 1.31 | 181.41 | 31,356 | 28.07 | 0 | 0.00 | 0.00 | 148 |
| 9 | 14-Aug | 165.21 | 165.21 | 165.21 | 165.21 | 165.21 | 5.00 | 179.06 | 12,646 | 11.32 | 0 | 0.00 | 0.00 | 60 |
| 10 | 13-Aug | 157.00 | 157.35 | 151.00 | 157.35 | 155.87 | 5.00 | 170.54 | 3,839 | 3.44 | 0 | 0.00 | 0.00 | 18 |
| 11 | 12-Aug | 148.45 | 150.00 | 144.00 | 149.86 | 146.63 | 0.74 | 162.42 | 8,140 | 7.29 | 0 | 0.00 | 0.00 | 38 |
| 12 | 11-Aug | 137.36 | 151.50 | 137.36 | 148.76 | 147.36 | 2.88 | 161.23 | 4,690 | 4.20 | 0 | 0.00 | 0.00 | 22 |
| 13 | 08-Aug | 147.90 | 152.49 | 139.01 | 144.59 | 146.09 | -0.44 | 156.71 | 5,198 | 4.65 | 0 | 0.00 | 0.00 | 24 |
| 14 | 07-Aug | 143.62 | 151.93 | 143.62 | 145.23 | 144.31 | -3.94 | 157.40 | 23,107 | 20.69 | 0 | 0.00 | 0.00 | 109 |
| 15 | 06-Aug | 142.18 | 157.15 | 142.18 | 151.18 | 142.64 | 1.01 | 163.85 | 61,131 | 54.73 | 0 | 0.00 | 0.00 | 288 |
| 16 | 05-Aug | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | -5.00 | 162.21 | 3,626 | 3.25 | 0 | 0.00 | 0.00 | 17 |
| 17 | 04-Aug | 158.00 | 158.00 | 157.55 | 157.55 | 157.65 | -5.00 | 170.76 | 1,553 | 1.39 | 0 | 0.00 | 0.00 | 7 |
| 18 | 01-Aug | 165.70 | 165.85 | 165.70 | 165.85 | 165.84 | 2.00 | 179.75 | 3,400 | 3.04 | 0 | 0.00 | 0.00 | 16 |
| 19 | 31-Jul | 162.20 | 162.60 | 162.20 | 162.60 | 162.57 | -1.76 | 176.23 | 8,366 | 7.49 | 0 | 0.00 | 0.00 | 39 |
| 20 | 30-Jul | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | -2.00 | 179.39 | 4,397 | 3.94 | 0 | 0.00 | 0.00 | 21 |
| 21 | 29-Jul | 169.58 | 169.58 | 168.90 | 168.90 | 169.23 | 1.59 | 183.06 | 16,213 | 14.51 | 0 | 0.00 | 0.00 | 76 |
| 22 | 28-Jul | 166.00 | 166.26 | 166.00 | 166.26 | 166.09 | 2.00 | 180.20 | 14,256 | 12.76 | 0 | 0.00 | 0.00 | 67 |
| 23 | 25-Jul | 163.30 | 163.30 | 163.00 | 163.00 | 163.21 | 1.81 | 176.00 | 3,639 | 3.26 | 0 | 0.00 | 0.00 | 17 |
| 24 | 24-Jul | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 1.96 | 173.52 | 2,164 | 1.94 | 0 | 0.00 | 0.00 | 10 |
| 25 | 23-Jul | 152.41 | 157.02 | 152.41 | 157.02 | 152.56 | 1.99 | 170.18 | 5,168 | 4.63 | 0 | 0.00 | 0.00 | 24 |
| 26 | 22-Jul | 154.96 | 154.96 | 153.95 | 153.95 | 154.55 | -1.14 | 166.85 | 5,343 | 4.78 | 0 | 0.00 | 0.00 | 25 |
| 27 | 21-Jul | 158.91 | 158.91 | 155.73 | 155.73 | 156.52 | -2.00 | 168.78 | 7,057 | 6.32 | 0 | 0.00 | 0.00 | 33 |
| 28 | 18-Jul | 161.00 | 161.00 | 158.91 | 158.91 | 159.59 | -2.00 | 172.23 | 3,451 | 3.09 | 0 | 0.00 | 0.00 | 16 |
| 29 | 17-Jul | 155.83 | 162.18 | 155.83 | 162.16 | 161.96 | 1.99 | 175.75 | 6,131 | 5.49 | 0 | 0.00 | 0.00 | 29 |
| 30 | 16-Jul | 157.51 | 159.00 | 157.51 | 159.00 | 158.83 | 0.95 | 172.00 | 7,142 | 6.39 | 0 | 0.00 | 0.00 | 34 |
| 31 | 15-Jul | 155.00 | 157.90 | 155.00 | 157.50 | 157.01 | 1.72 | 170.70 | 3,075 | 2.75 | 0 | 0.00 | 0.00 | 14 |
| 32 | 14-Jul | 158.00 | 158.00 | 154.84 | 154.84 | 155.40 | -2.00 | 167.82 | 4,654 | 4.17 | 0 | 0.00 | 0.00 | 22 |
| 33 | 11-Jul | 155.50 | 158.20 | 155.50 | 158.00 | 158.07 | 1.87 | 171.00 | 12,688 | 11.36 | 0 | 0.00 | 0.00 | 60 |
| 34 | 10-Jul | 157.95 | 157.95 | 154.16 | 155.10 | 155.07 | -1.40 | 168.10 | 13,799 | 12.35 | 0 | 0.00 | 0.00 | 65 |
| 35 | 09-Jul | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | 2.00 | 170.50 | 6,964 | 6.23 | 0 | 0.00 | 0.00 | 33 |
| 36 | 08-Jul | 155.00 | 155.00 | 153.10 | 154.23 | 153.57 | -1.28 | 167.16 | 17,806 | 15.94 | 0 | 0.00 | 0.00 | 84 |
| 37 | 07-Jul | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | -2.00 | 169.32 | 4,439 | 3.97 | 0 | 0.00 | 0.00 | 21 |
| 38 | 04-Jul | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | -2.00 | 172.78 | 3,618 | 3.24 | 0 | 0.00 | 0.00 | 17 |
| 39 | 03-Jul | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | -2.00 | 176.32 | 1,685 | 1.51 | 0 | 0.00 | 0.00 | 8 |
| 40 | 02-Jul | 172.00 | 172.00 | 166.00 | 166.00 | 171.37 | -1.68 | 179.00 | 10,286 | 9.21 | 0 | 0.00 | 0.00 | 48 |
| 41 | 01-Jul | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | -2.00 | 182.98 | 16,191 | 14.50 | 0 | 0.00 | 0.00 | 76 |
| 42 | 30-Jun | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | -2.00 | 186.72 | 1,116 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 43 | 27-Jun | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -2.00 | 190.53 | 3,233 | 2.89 | 0 | 0.00 | 0.00 | 15 |
| 44 | 26-Jun | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | -2.00 | 194.43 | 5,436 | 4.87 | 0 | 0.00 | 0.00 | 26 |
| 45 | 25-Jun | 182.50 | 184.10 | 177.20 | 183.06 | 182.54 | 4.40 | 198.40 | 35,541 | 31.82 | 0 | 0.00 | 0.00 | 167 |
| 46 | 24-Jun | 175.00 | 175.90 | 169.00 | 175.34 | 174.74 | 4.66 | 190.04 | 39,764 | 35.60 | 0 | 0.00 | 0.00 | 187 |
| 47 | 23-Jun | 157.00 | 167.53 | 153.10 | 167.53 | 164.60 | 4.99 | 181.57 | 34,634 | 31.01 | 0 | 0.00 | 0.00 | 163 |
| 48 | 20-Jun | 158.40 | 159.56 | 152.01 | 159.56 | 159.35 | 4.99 | 172.93 | 37,235 | 33.33 | 0 | 0.00 | 0.00 | 175 |
| 49 | 19-Jun | 160.00 | 160.00 | 151.00 | 151.97 | 153.95 | -3.49 | 164.71 | 3,834 | 3.43 | 0 | 0.00 | 0.00 | 18 |
| 50 | 18-Jun | 150.00 | 157.47 | 146.15 | 157.47 | 153.93 | 4.99 | 170.67 | 16,761 | 15.01 | 0 | 0.00 | 0.00 | 79 |
| 51 | 17-Jun | 154.59 | 158.00 | 146.86 | 149.98 | 150.78 | -2.98 | 162.55 | 12,098 | 10.83 | 0 | 0.00 | 0.00 | 57 |
| 52 | 16-Jun | 155.00 | 160.95 | 154.05 | 154.59 | 155.85 | -4.67 | 167.55 | 12,634 | 11.31 | 0 | 0.00 | 0.00 | 60 |
| 53 | 13-Jun | 165.00 | 165.00 | 155.50 | 162.16 | 161.71 | -0.83 | 175.75 | 10,523 | 9.42 | 0 | 0.00 | 0.00 | 50 |
| 54 | 12-Jun | 170.74 | 170.74 | 158.00 | 163.51 | 166.46 | 0.55 | 177.21 | 17,424 | 15.60 | 0 | 0.00 | 0.00 | 82 |
| 55 | 11-Jun | 163.50 | 167.05 | 156.75 | 162.61 | 164.58 | 2.21 | 176.24 | 29,212 | 26.15 | 0 | 0.00 | 0.00 | 138 |
| 56 | 10-Jun | 158.50 | 163.00 | 153.00 | 159.10 | 158.08 | 0.20 | 172.44 | 21,139 | 18.92 | 0 | 0.00 | 0.00 | 100 |
| 57 | 09-Jun | 153.99 | 158.79 | 153.00 | 158.79 | 158.36 | 5.00 | 172.10 | 15,123 | 13.54 | 0 | 0.00 | 0.00 | 71 |
| 58 | 06-Jun | 159.65 | 163.56 | 147.99 | 151.23 | 160.79 | -2.92 | 163.91 | 119,817 | 107.27 | 58,300 | 58,300.00 | 0.94 | 275 |
| 59 | 05-Jun | 153.90 | 155.78 | 150.00 | 155.78 | 154.66 | 4.99 | 168.84 | 45,445 | 40.68 | 31,103 | 31,103.00 | 0.48 | 147 |
| 60 | 04-Jun | 143.00 | 148.39 | 143.00 | 148.37 | 146.94 | 4.98 | 160.81 | 65,917 | 59.01 | 52,757 | 52,757.00 | 0.78 | 249 |
| 61 | 03-Jun | 143.47 | 143.47 | 135.75 | 141.33 | 139.66 | 2.44 | 153.18 | 28,607 | 25.61 | 16,840 | 16,840.00 | 0.24 | 79 |
| 62 | 02-Jun | 144.00 | 144.35 | 131.00 | 137.96 | 137.81 | 0.35 | 149.52 | 45,408 | 40.65 | 27,257 | 27,257.00 | 0.38 | 128 |
| 63 | 30-May | 144.00 | 144.70 | 132.87 | 137.48 | 134.51 | -1.71 | 149.00 | 34,000 | 30.44 | 22,302 | 22,302.00 | 0.30 | 105 |
| 64 | 29-May | 145.00 | 145.30 | 136.10 | 139.87 | 139.55 | 1.05 | 151.59 | 35,397 | 31.69 | 16,763 | 16,763.00 | 0.23 | 84 |
| 65 | 28-May | 137.00 | 139.90 | 132.25 | 138.42 | 137.10 | 0.06 | 150.02 | 53,315 | 47.73 | 31,350 | 31,350.00 | 0.43 | 158 |
| 66 | 27-May | 138.92 | 138.92 | 135.40 | 138.34 | 138.38 | 4.56 | 149.94 | 189,115 | 169.31 | 109,100 | 109,100.00 | 1.51 | 550 |
| 67 | 26-May | 132.31 | 132.31 | 125.00 | 132.31 | 131.23 | 5.00 | 143.40 | 307,704 | 275.47 | 218,900 | 218,900.00 | 2.87 | 1,103 |
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