| Macro-sector: Industrials | Band: 20 | High52 Price: 1,879.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 1,054.19 | Low52 Price: 928.55 | Barrier: 1,092.0; Drift%: -0.4 |
| Basic Industry: Civil Construction | Total Equity: 65,171,111 | Low52 Date: 03-Mar-2025 | SHP: 71.78 / 2.87 / 12.02 / 13.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 75 | ||||
| High/Low Price | Quarter: 1,559.0 / 928.55 | Month: 1,275.0 / 1,041.0 | Week: 1,092.1 / 1,036.2 | Day: 1,143.0 / 1,082.1 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,121.00 | 1,143.00 | 1,082.10 | 1,087.60 | 1,113.98 | -2.40 | 7,088.01 | 293,058 | 9.56 | 92,121 | 7.34 | 10.26 | 106 |
| 2 | 10-Jul | 1,065.00 | 1,123.90 | 1,064.20 | 1,114.40 | 1,104.04 | 4.72 | 7,262.67 | 354,878 | 11.58 | 155,443 | 12.38 | 17.16 | 179 |
| 3 | 09-Jul | 1,054.20 | 1,069.80 | 1,049.90 | 1,064.20 | 1,062.98 | 1.28 | 6,935.51 | 83,793 | 2.73 | 50,265 | 4.00 | 5.34 | 58 |
| 4 | 08-Jul | 1,060.30 | 1,063.10 | 1,046.00 | 1,050.80 | 1,051.64 | -0.90 | 6,848.18 | 98,220 | 3.20 | 59,744 | 4.76 | 6.28 | 69 |
| 5 | 07-Jul | 1,063.00 | 1,069.50 | 1,053.40 | 1,060.30 | 1,060.49 | -0.18 | 6,910.09 | 91,069 | 2.97 | 51,123 | 4.07 | 5.42 | 59 |
| 6 | 04-Jul | 1,057.00 | 1,064.80 | 1,053.40 | 1,062.20 | 1,060.00 | 0.74 | 6,922.48 | 46,033 | 1.50 | 26,023 | 2.07 | 2.00 | 30 |
| 7 | 03-Jul | 1,046.00 | 1,057.00 | 1,044.10 | 1,054.40 | 1,051.56 | 1.33 | 6,871.64 | 68,443 | 2.23 | 31,667 | 2.52 | 3.33 | 36 |
| 8 | 02-Jul | 1,092.00 | 1,092.00 | 1,036.20 | 1,040.60 | 1,048.99 | -4.09 | 6,781.71 | 211,619 | 6.90 | 125,223 | 9.97 | 13.14 | 144 |
| 9 | 01-Jul | 1,084.10 | 1,092.10 | 1,075.40 | 1,085.00 | 1,084.03 | 0.65 | 7,071.00 | 80,650 | 2.63 | 40,978 | 3.26 | 4.44 | 47 |
| 10 | 30-Jun | 1,059.40 | 1,084.00 | 1,058.00 | 1,078.00 | 1,073.89 | 2.65 | 7,025.00 | 164,076 | 5.35 | 69,415 | 5.53 | 7.45 | 80 |
| 11 | 27-Jun | 1,068.60 | 1,073.10 | 1,047.90 | 1,050.20 | 1,059.11 | -1.14 | 6,844.27 | 104,431 | 3.41 | 57,088 | 4.55 | 6.05 | 66 |
| 12 | 26-Jun | 1,049.50 | 1,065.00 | 1,046.40 | 1,062.30 | 1,057.04 | 2.13 | 6,923.13 | 99,006 | 3.23 | 41,444 | 3.30 | 4.38 | 48 |
| 13 | 25-Jun | 1,040.30 | 1,064.80 | 1,038.00 | 1,040.10 | 1,051.00 | 0.34 | 6,778.45 | 119,356 | 3.89 | 47,526 | 3.78 | 4.00 | 55 |
| 14 | 24-Jun | 1,050.00 | 1,067.00 | 1,033.00 | 1,036.60 | 1,050.02 | 2.31 | 6,755.64 | 344,532 | 11.24 | 61,754 | 4.92 | 6.48 | 71 |
| 15 | 23-Jun | 996.00 | 1,017.10 | 994.80 | 1,013.20 | 1,007.29 | 0.93 | 6,603.14 | 110,413 | 3.60 | 48,682 | 3.88 | 4.90 | 56 |
| 16 | 20-Jun | 1,013.00 | 1,024.00 | 1,002.00 | 1,003.90 | 1,010.49 | -1.33 | 6,542.53 | 151,790 | 4.95 | 78,084 | 6.22 | 7.89 | 90 |
| 17 | 19-Jun | 1,021.70 | 1,037.90 | 1,008.00 | 1,017.40 | 1,018.57 | -0.92 | 6,630.51 | 77,487 | 2.53 | 32,547 | 2.59 | 3.32 | 37 |
| 18 | 18-Jun | 1,018.10 | 1,040.00 | 1,012.70 | 1,026.80 | 1,028.92 | 0.41 | 6,691.77 | 70,627 | 2.30 | 27,664 | 2.20 | 2.85 | 32 |
| 19 | 17-Jun | 1,060.10 | 1,064.70 | 1,016.10 | 1,022.60 | 1,036.77 | -2.84 | 6,664.40 | 202,058 | 6.59 | 103,194 | 8.22 | 10.70 | 119 |
| 20 | 16-Jun | 1,059.00 | 1,066.40 | 1,025.10 | 1,052.50 | 1,043.59 | -0.66 | 6,859.26 | 120,942 | 3.95 | 52,718 | 4.20 | 5.50 | 61 |
| 21 | 13-Jun | 1,070.00 | 1,075.90 | 1,051.30 | 1,059.50 | 1,063.51 | -1.69 | 6,904.88 | 116,000 | 3.78 | 57,991 | 4.62 | 6.17 | 67 |
| 22 | 12-Jun | 1,127.90 | 1,143.40 | 1,065.70 | 1,077.70 | 1,107.53 | -2.33 | 7,023.49 | 317,223 | 10.35 | 97,954 | 7.80 | 10.85 | 113 |
| 23 | 11-Jun | 1,105.00 | 1,115.00 | 1,088.00 | 1,103.40 | 1,105.72 | 0.02 | 7,190.98 | 65,080 | 2.12 | 30,047 | 2.39 | 3.32 | 35 |
| 24 | 10-Jun | 1,100.20 | 1,123.80 | 1,098.00 | 1,103.20 | 1,111.16 | 0.28 | 7,189.68 | 130,657 | 4.26 | 66,084 | 5.26 | 7.34 | 76 |
| 25 | 09-Jun | 1,091.70 | 1,105.40 | 1,081.00 | 1,100.10 | 1,094.69 | 1.17 | 7,169.47 | 134,498 | 4.39 | 60,707 | 4.83 | 6.65 | 70 |
| 26 | 06-Jun | 1,058.00 | 1,090.90 | 1,057.60 | 1,087.40 | 1,075.14 | 3.63 | 7,086.71 | 108,612 | 3.54 | 52,031 | 4.14 | 5.59 | 60 |
| 27 | 05-Jun | 1,061.00 | 1,082.60 | 1,040.60 | 1,049.30 | 1,064.00 | -1.02 | 6,838.40 | 174,799 | 5.70 | 93,571 | 7.45 | 9.00 | 108 |
| 28 | 04-Jun | 1,074.10 | 1,079.70 | 1,053.80 | 1,060.10 | 1,061.64 | -1.29 | 6,908.79 | 116,907 | 3.81 | 65,529 | 5.22 | 6.96 | 75 |
| 29 | 03-Jun | 1,127.00 | 1,129.40 | 1,069.30 | 1,074.00 | 1,084.80 | -5.08 | 6,999.00 | 355,508 | 11.60 | 197,182 | 15.70 | 21.39 | 227 |
| 30 | 02-Jun | 1,120.50 | 1,136.60 | 1,113.00 | 1,131.50 | 1,129.69 | 1.04 | 7,374.11 | 56,166 | 1.83 | 27,789 | 2.21 | 3.14 | 32 |
| 31 | 30-May | 1,136.00 | 1,139.90 | 1,115.00 | 1,119.80 | 1,122.51 | -1.02 | 7,297.86 | 65,280 | 2.13 | 32,640 | 2.60 | 3.66 | 38 |
| 32 | 29-May | 1,128.00 | 1,135.50 | 1,116.00 | 1,131.30 | 1,125.19 | 1.94 | 7,372.81 | 97,757 | 3.19 | 47,174 | 3.76 | 5.31 | 54 |
| 33 | 28-May | 1,121.50 | 1,133.30 | 1,105.00 | 1,109.80 | 1,114.98 | -0.23 | 7,232.69 | 93,677 | 3.06 | 48,690 | 3.88 | 5.43 | 56 |
| 34 | 27-May | 1,124.00 | 1,135.30 | 1,108.00 | 1,112.40 | 1,122.61 | -1.24 | 7,249.63 | 96,256 | 3.14 | 54,792 | 4.36 | 6.15 | 63 |
| 35 | 26-May | 1,141.20 | 1,155.30 | 1,111.00 | 1,126.40 | 1,130.24 | -1.01 | 7,340.87 | 138,802 | 4.53 | 68,221 | 5.43 | 7.71 | 79 |
| 36 | 23-May | 1,165.00 | 1,198.00 | 1,132.60 | 1,137.90 | 1,162.72 | -1.85 | 7,415.82 | 183,663 | 5.99 | 113,586 | 9.05 | 13.21 | 131 |
| 37 | 22-May | 1,180.10 | 1,187.70 | 1,140.10 | 1,159.40 | 1,166.71 | -7.53 | 7,555.94 | 432,160 | 14.10 | 169,144 | 13.47 | 19.73 | 195 |
| 38 | 21-May | 1,234.90 | 1,263.40 | 1,220.50 | 1,253.80 | 1,247.11 | 1.53 | 8,171.15 | 112,809 | 3.68 | 53,131 | 4.23 | 6.63 | 61 |
| 39 | 20-May | 1,249.00 | 1,275.00 | 1,208.60 | 1,234.90 | 1,244.19 | -0.09 | 8,047.98 | 139,839 | 4.56 | 49,788 | 3.96 | 6.19 | 57 |
| 40 | 19-May | 1,229.90 | 1,269.80 | 1,217.60 | 1,236.00 | 1,242.18 | 0.71 | 8,055.00 | 122,978 | 4.01 | 54,900 | 4.37 | 6.82 | 63 |
| 41 | 16-May | 1,192.50 | 1,235.00 | 1,180.60 | 1,227.30 | 1,216.63 | 3.51 | 7,998.45 | 166,073 | 5.42 | 60,168 | 4.79 | 7.32 | 69 |
| 42 | 15-May | 1,156.00 | 1,196.00 | 1,148.80 | 1,185.70 | 1,173.59 | 3.13 | 7,727.34 | 96,601 | 3.15 | 45,811 | 3.65 | 5.38 | 53 |
| 43 | 14-May | 1,144.00 | 1,162.30 | 1,141.00 | 1,149.70 | 1,151.49 | 0.62 | 7,492.72 | 59,617 | 1.95 | 26,959 | 2.15 | 3.10 | 31 |
| 44 | 13-May | 1,131.90 | 1,155.00 | 1,125.70 | 1,142.60 | 1,141.14 | 1.00 | 7,446.45 | 62,545 | 2.04 | 26,479 | 2.11 | 3.02 | 31 |
| 45 | 12-May | 1,113.00 | 1,144.00 | 1,110.30 | 1,131.30 | 1,131.48 | 5.52 | 7,372.81 | 73,818 | 2.41 | 37,187 | 2.96 | 4.21 | 43 |
| 46 | 09-May | 1,041.00 | 1,077.40 | 1,041.00 | 1,072.10 | 1,067.41 | -0.75 | 6,986.99 | 54,261 | 1.77 | 24,086 | 1.92 | 2.57 | 28 |
| 47 | 08-May | 1,099.60 | 1,125.00 | 1,075.10 | 1,080.20 | 1,106.45 | -1.76 | 7,039.78 | 47,682 | 1.56 | 22,174 | 1.77 | 2.45 | 26 |
| 48 | 07-May | 1,070.20 | 1,107.80 | 1,070.20 | 1,099.60 | 1,092.89 | 0.36 | 7,166.22 | 60,370 | 1.97 | 22,206 | 1.77 | 2.43 | 26 |
| 49 | 06-May | 1,119.00 | 1,133.30 | 1,086.90 | 1,095.70 | 1,104.62 | -3.00 | 7,140.80 | 71,478 | 2.33 | 31,973 | 2.55 | 3.53 | 37 |
| 50 | 05-May | 1,118.00 | 1,153.00 | 1,111.00 | 1,129.60 | 1,128.58 | 0.56 | 7,361.73 | 47,801 | 1.56 | 24,369 | 1.94 | 2.75 | 28 |
| 51 | 02-May | 1,070.00 | 1,128.10 | 1,070.00 | 1,123.30 | 1,113.12 | 4.59 | 7,320.67 | 126,983 | 4.14 | 52,695 | 4.20 | 5.87 | 61 |
| 52 | 30-Apr | 1,088.30 | 1,104.30 | 1,061.10 | 1,074.00 | 1,081.87 | -1.31 | 6,999.00 | 78,383 | 2.56 | 35,169 | 2.80 | 3.80 | 41 |
| 53 | 29-Apr | 1,094.00 | 1,145.00 | 1,077.00 | 1,088.30 | 1,102.40 | 0.25 | 7,092.57 | 98,194 | 3.20 | 23,853 | 1.90 | 2.63 | 27 |
| 54 | 28-Apr | 1,084.10 | 1,098.50 | 1,064.00 | 1,085.60 | 1,085.31 | -0.04 | 7,074.98 | 42,157 | 1.38 | 18,715 | 1.49 | 2.03 | 22 |
| 55 | 25-Apr | 1,139.50 | 1,139.50 | 1,075.10 | 1,086.00 | 1,096.17 | -3.63 | 7,077.00 | 74,997 | 2.45 | 34,191 | 2.72 | 3.75 | 39 |
| 56 | 24-Apr | 1,131.50 | 1,135.90 | 1,112.10 | 1,126.90 | 1,126.33 | 0.22 | 7,344.13 | 61,407 | 2.00 | 24,062 | 1.92 | 2.71 | 28 |
| 57 | 23-Apr | 1,153.30 | 1,167.00 | 1,115.40 | 1,124.40 | 1,130.10 | -1.66 | 7,327.84 | 94,395 | 3.08 | 44,418 | 3.54 | 5.02 | 51 |
| 58 | 22-Apr | 1,175.00 | 1,198.00 | 1,133.50 | 1,143.40 | 1,164.03 | 0.40 | 7,451.66 | 243,964 | 7.96 | 64,512 | 5.14 | 7.51 | 74 |
| 59 | 21-Apr | 1,123.00 | 1,150.00 | 1,116.80 | 1,138.80 | 1,134.90 | 1.50 | 7,421.69 | 69,938 | 2.28 | 31,551 | 2.51 | 3.58 | 36 |
| 60 | 17-Apr | 1,117.00 | 1,129.00 | 1,108.00 | 1,122.00 | 1,117.01 | 0.38 | 7,312.00 | 51,583 | 1.68 | 21,529 | 1.71 | 2.40 | 25 |
| 61 | 16-Apr | 1,095.40 | 1,122.60 | 1,084.30 | 1,117.80 | 1,107.53 | 3.03 | 7,284.83 | 93,690 | 3.06 | 33,800 | 2.69 | 3.74 | 39 |
| 62 | 15-Apr | 1,086.50 | 1,098.00 | 1,064.90 | 1,084.90 | 1,076.01 | 3.04 | 7,070.41 | 55,943 | 1.83 | 27,537 | 2.19 | 2.96 | 32 |
| 63 | 11-Apr | 1,044.35 | 1,060.00 | 1,028.35 | 1,052.85 | 1,045.01 | 2.52 | 6,861.54 | 63,777 | 2.08 | 28,537 | 2.27 | 2.98 | 33 |
| 64 | 09-Apr | 1,024.05 | 1,035.00 | 1,009.00 | 1,026.95 | 1,019.84 | -0.12 | 6,692.75 | 30,650 | 1.00 | 12,556 | 1.00 | 1.28 | 14 |
| 65 | 08-Apr | 1,050.00 | 1,050.45 | 1,013.75 | 1,028.20 | 1,028.79 | 1.50 | 6,700.89 | 44,827 | 1.46 | 17,163 | 1.37 | 1.77 | 20 |
| 66 | 07-Apr | 966.70 | 1,048.10 | 938.70 | 1,013.05 | 989.66 | -3.11 | 6,602.16 | 90,607 | 2.96 | 32,952 | 2.62 | 3.26 | 38 |
| 67 | 04-Apr | 1,092.10 | 1,102.85 | 1,037.10 | 1,045.60 | 1,051.64 | -5.20 | 6,814.29 | 117,536 | 3.83 | 56,669 | 4.51 | 5.96 | 65 |
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 MBECL MBLINFRA NIRAJ OMINFRAL PSPPROJECT REPL RKEC RPPINFRA SADBHAV SADBHIN SEMAC SEPC SETUINFRA SIMPLEXINF SPMLINFRA SRM SUPREMEINF TARMAT TCLCONS TPHQ UNIVASTU USK VASCONEQ VPRPL WSI ZODIAC ENGINERSIN GRINFRA IRCON KEC KNRCON KPIL NBCC NCC PNCINFRA RITES SWSOLAR TECHNOE AESTHETIK AGNI ATMASTCO AVPINFRA CHAVDA CMMIPL DESTINY GANESHIN HVAX K2INFRA KCEIL KONSTELEC KTL LAKSHYA PERFECT PRATHAM RILINFRA SECL SONUINFRA SSEGL TGL VIVIANA VLINFRA WINSOL NAVKARURB