| Macro-sector: Industrials | Band: 20 | High52 Price: 1,643.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 1,002.82 | Low52 Price: 928.55 | Barrier: 1,043.9; Drift%: -7.14 |
| Basic Industry: Civil Construction | Total Equity: 65,171,111 | Low52 Date: 03-Mar-2025 | SHP: 71.78 / 2.43 / 11.65 / 14.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 1,559.0 / 928.55 | Month: 1,143.0 / 1,035.5 | Week: 1,018.8 / 957.5 | Day: 980.0 / 960.4 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 971.00 | 980.00 | 960.40 | 974.30 | 966.70 | -0.29 | 6,349.62 | 50,750 | 1.46 | 28,679 | 1.70 | 2.77 | 31 |
| 2 | 26-Aug | 996.90 | 999.20 | 973.00 | 977.10 | 981.28 | -2.00 | 6,367.87 | 60,781 | 1.75 | 36,761 | 2.18 | 3.61 | 40 |
| 3 | 25-Aug | 1,009.50 | 1,011.80 | 992.00 | 997.00 | 996.87 | -0.28 | 6,497.00 | 75,252 | 2.17 | 40,922 | 2.43 | 4.08 | 44 |
| 4 | 22-Aug | 1,022.00 | 1,022.00 | 991.00 | 999.80 | 1,000.91 | -0.70 | 6,515.81 | 94,477 | 2.72 | 43,827 | 2.60 | 4.39 | 48 |
| 5 | 21-Aug | 1,006.30 | 1,022.70 | 995.40 | 1,006.80 | 1,004.96 | 0.85 | 6,561.43 | 73,762 | 2.13 | 31,725 | 1.88 | 3.19 | 34 |
| 6 | 20-Aug | 988.60 | 1,037.70 | 988.60 | 998.30 | 1,011.43 | 1.48 | 6,506.03 | 191,921 | 5.53 | 85,383 | 5.07 | 8.64 | 93 |
| 7 | 19-Aug | 978.00 | 987.00 | 970.00 | 983.70 | 977.23 | 0.81 | 6,410.88 | 59,884 | 1.73 | 33,121 | 1.97 | 3.24 | 36 |
| 8 | 18-Aug | 967.90 | 978.60 | 961.20 | 975.80 | 970.98 | 1.33 | 6,359.40 | 67,019 | 1.93 | 29,648 | 1.76 | 2.88 | 32 |
| 9 | 14-Aug | 981.00 | 984.80 | 957.50 | 963.00 | 967.69 | -3.25 | 6,275.00 | 119,822 | 3.46 | 47,636 | 2.83 | 4.61 | 52 |
| 10 | 13-Aug | 997.80 | 1,005.00 | 981.00 | 995.30 | 988.05 | 0.56 | 6,486.48 | 41,330 | 1.19 | 21,835 | 1.30 | 2.16 | 24 |
| 11 | 12-Aug | 991.20 | 1,009.00 | 986.10 | 989.80 | 994.68 | -0.57 | 6,450.64 | 44,974 | 1.30 | 23,415 | 1.39 | 2.33 | 25 |
| 12 | 11-Aug | 1,014.90 | 1,018.80 | 988.50 | 995.50 | 999.41 | 0.28 | 6,487.78 | 78,955 | 2.28 | 31,673 | 1.88 | 3.17 | 36 |
| 13 | 08-Aug | 965.00 | 997.80 | 959.00 | 992.70 | 988.19 | 2.87 | 6,469.54 | 73,610 | 2.12 | 31,530 | 1.87 | 3.12 | 36 |
| 14 | 07-Aug | 997.00 | 997.00 | 963.00 | 965.00 | 971.17 | -3.15 | 6,289.00 | 137,604 | 3.97 | 83,099 | 4.93 | 8.07 | 96 |
| 15 | 06-Aug | 1,035.00 | 1,038.50 | 988.20 | 996.40 | 1,005.56 | -3.09 | 6,493.65 | 123,273 | 3.56 | 57,522 | 3.41 | 5.78 | 66 |
| 16 | 05-Aug | 1,038.00 | 1,041.20 | 1,021.90 | 1,028.20 | 1,030.98 | -0.37 | 6,700.89 | 34,674 | 1.00 | 16,850 | 1.00 | 1.74 | 19 |
| 17 | 04-Aug | 1,027.80 | 1,039.50 | 1,016.10 | 1,032.00 | 1,025.98 | 0.48 | 6,725.00 | 39,463 | 1.14 | 18,639 | 1.11 | 1.91 | 21 |
| 18 | 01-Aug | 1,035.10 | 1,043.90 | 1,025.00 | 1,027.10 | 1,033.81 | -1.10 | 6,693.72 | 39,515 | 1.14 | 23,092 | 1.37 | 2.39 | 27 |
| 19 | 31-Jul | 1,040.00 | 1,055.50 | 1,035.50 | 1,038.50 | 1,044.11 | -1.64 | 6,768.02 | 51,147 | 1.48 | 31,295 | 1.86 | 3.27 | 36 |
| 20 | 30-Jul | 1,040.00 | 1,059.90 | 1,039.10 | 1,055.80 | 1,052.04 | 1.55 | 6,880.77 | 49,373 | 1.42 | 25,204 | 1.50 | 2.65 | 29 |
| 21 | 29-Jul | 1,040.00 | 1,065.50 | 1,036.20 | 1,039.70 | 1,047.18 | -0.62 | 6,775.84 | 63,483 | 1.83 | 37,459 | 2.22 | 3.92 | 43 |
| 22 | 28-Jul | 1,065.50 | 1,065.50 | 1,039.50 | 1,046.20 | 1,052.72 | -1.51 | 6,818.20 | 47,928 | 1.38 | 23,210 | 1.38 | 2.44 | 27 |
| 23 | 25-Jul | 1,077.00 | 1,077.30 | 1,060.00 | 1,062.20 | 1,068.31 | -1.40 | 6,922.48 | 50,500 | 1.46 | 29,618 | 1.76 | 3.16 | 34 |
| 24 | 24-Jul | 1,084.50 | 1,086.30 | 1,071.50 | 1,077.30 | 1,077.78 | -0.66 | 7,020.88 | 38,466 | 1.11 | 21,260 | 1.26 | 2.29 | 24 |
| 25 | 23-Jul | 1,079.80 | 1,090.00 | 1,069.50 | 1,084.50 | 1,078.70 | 0.48 | 7,067.81 | 49,141 | 1.42 | 22,692 | 1.35 | 2.45 | 26 |
| 26 | 22-Jul | 1,090.00 | 1,103.10 | 1,076.00 | 1,079.30 | 1,086.57 | -0.88 | 7,033.92 | 67,939 | 1.96 | 35,686 | 2.12 | 3.88 | 41 |
| 27 | 21-Jul | 1,103.00 | 1,106.00 | 1,086.00 | 1,088.90 | 1,093.70 | -1.16 | 7,096.48 | 55,773 | 1.61 | 26,003 | 1.54 | 2.84 | 30 |
| 28 | 18-Jul | 1,121.40 | 1,122.00 | 1,090.00 | 1,101.70 | 1,102.84 | -1.25 | 7,179.90 | 66,220 | 1.91 | 29,162 | 1.73 | 3.22 | 34 |
| 29 | 17-Jul | 1,112.00 | 1,123.90 | 1,103.60 | 1,115.60 | 1,114.96 | 1.10 | 7,270.49 | 216,309 | 6.24 | 148,519 | 8.81 | 16.56 | 171 |
| 30 | 16-Jul | 1,081.00 | 1,117.00 | 1,075.00 | 1,103.50 | 1,103.14 | 1.95 | 7,191.63 | 167,444 | 4.83 | 60,778 | 3.61 | 6.70 | 70 |
| 31 | 15-Jul | 1,071.20 | 1,089.20 | 1,071.20 | 1,082.40 | 1,079.93 | 1.05 | 7,054.12 | 66,839 | 1.93 | 29,085 | 1.73 | 3.14 | 33 |
| 32 | 14-Jul | 1,094.70 | 1,094.70 | 1,063.40 | 1,071.20 | 1,074.77 | -1.51 | 6,981.13 | 100,141 | 2.89 | 50,514 | 3.00 | 5.43 | 58 |
| 33 | 11-Jul | 1,121.00 | 1,143.00 | 1,082.10 | 1,087.60 | 1,113.98 | -2.40 | 7,088.01 | 293,058 | 8.45 | 92,121 | 5.47 | 10.26 | 106 |
| 34 | 10-Jul | 1,065.00 | 1,123.90 | 1,064.20 | 1,114.40 | 1,104.04 | 4.72 | 7,262.67 | 354,878 | 10.23 | 155,443 | 9.22 | 17.16 | 179 |
| 35 | 09-Jul | 1,054.20 | 1,069.80 | 1,049.90 | 1,064.20 | 1,062.98 | 1.28 | 6,935.51 | 83,793 | 2.42 | 50,265 | 2.98 | 5.34 | 58 |
| 36 | 08-Jul | 1,060.30 | 1,063.10 | 1,046.00 | 1,050.80 | 1,051.64 | -0.90 | 6,848.18 | 98,220 | 2.83 | 59,744 | 3.55 | 6.28 | 69 |
| 37 | 07-Jul | 1,063.00 | 1,069.50 | 1,053.40 | 1,060.30 | 1,060.49 | -0.18 | 6,910.09 | 91,069 | 2.63 | 51,123 | 3.03 | 5.42 | 59 |
| 38 | 04-Jul | 1,057.00 | 1,064.80 | 1,053.40 | 1,062.20 | 1,060.00 | 0.74 | 6,922.48 | 46,033 | 1.33 | 26,023 | 1.54 | 2.00 | 30 |
| 39 | 03-Jul | 1,046.00 | 1,057.00 | 1,044.10 | 1,054.40 | 1,051.56 | 1.33 | 6,871.64 | 68,443 | 1.97 | 31,667 | 1.88 | 3.33 | 36 |
| 40 | 02-Jul | 1,092.00 | 1,092.00 | 1,036.20 | 1,040.60 | 1,048.99 | -4.09 | 6,781.71 | 211,619 | 6.10 | 125,223 | 7.43 | 13.14 | 144 |
| 41 | 01-Jul | 1,084.10 | 1,092.10 | 1,075.40 | 1,085.00 | 1,084.03 | 0.65 | 7,071.00 | 80,650 | 2.33 | 40,978 | 2.43 | 4.44 | 47 |
| 42 | 30-Jun | 1,059.40 | 1,084.00 | 1,058.00 | 1,078.00 | 1,073.89 | 2.65 | 7,025.00 | 164,076 | 4.73 | 69,415 | 4.12 | 7.45 | 80 |
| 43 | 27-Jun | 1,068.60 | 1,073.10 | 1,047.90 | 1,050.20 | 1,059.11 | -1.14 | 6,844.27 | 104,431 | 3.01 | 57,088 | 3.39 | 6.05 | 66 |
| 44 | 26-Jun | 1,049.50 | 1,065.00 | 1,046.40 | 1,062.30 | 1,057.04 | 2.13 | 6,923.13 | 99,006 | 2.86 | 41,444 | 2.46 | 4.38 | 48 |
| 45 | 25-Jun | 1,040.30 | 1,064.80 | 1,038.00 | 1,040.10 | 1,051.00 | 0.34 | 6,778.45 | 119,356 | 3.44 | 47,526 | 2.82 | 4.00 | 55 |
| 46 | 24-Jun | 1,050.00 | 1,067.00 | 1,033.00 | 1,036.60 | 1,050.02 | 2.31 | 6,755.64 | 344,532 | 9.94 | 61,754 | 3.66 | 6.48 | 71 |
| 47 | 23-Jun | 996.00 | 1,017.10 | 994.80 | 1,013.20 | 1,007.29 | 0.93 | 6,603.14 | 110,413 | 3.18 | 48,682 | 2.89 | 4.90 | 56 |
| 48 | 20-Jun | 1,013.00 | 1,024.00 | 1,002.00 | 1,003.90 | 1,010.49 | -1.33 | 6,542.53 | 151,790 | 4.38 | 78,084 | 4.63 | 7.89 | 90 |
| 49 | 19-Jun | 1,021.70 | 1,037.90 | 1,008.00 | 1,017.40 | 1,018.57 | -0.92 | 6,630.51 | 77,487 | 2.23 | 32,547 | 1.93 | 3.32 | 37 |
| 50 | 18-Jun | 1,018.10 | 1,040.00 | 1,012.70 | 1,026.80 | 1,028.92 | 0.41 | 6,691.77 | 70,627 | 2.04 | 27,664 | 1.64 | 2.85 | 32 |
| 51 | 17-Jun | 1,060.10 | 1,064.70 | 1,016.10 | 1,022.60 | 1,036.77 | -2.84 | 6,664.40 | 202,058 | 5.83 | 103,194 | 6.12 | 10.70 | 119 |
| 52 | 16-Jun | 1,059.00 | 1,066.40 | 1,025.10 | 1,052.50 | 1,043.59 | -0.66 | 6,859.26 | 120,942 | 3.49 | 52,718 | 3.13 | 5.50 | 61 |
| 53 | 13-Jun | 1,070.00 | 1,075.90 | 1,051.30 | 1,059.50 | 1,063.51 | -1.69 | 6,904.88 | 116,000 | 3.35 | 57,991 | 3.44 | 6.17 | 67 |
| 54 | 12-Jun | 1,127.90 | 1,143.40 | 1,065.70 | 1,077.70 | 1,107.53 | -2.33 | 7,023.49 | 317,223 | 9.15 | 97,954 | 5.81 | 10.85 | 113 |
| 55 | 11-Jun | 1,105.00 | 1,115.00 | 1,088.00 | 1,103.40 | 1,105.72 | 0.02 | 7,190.98 | 65,080 | 1.88 | 30,047 | 1.78 | 3.32 | 35 |
| 56 | 10-Jun | 1,100.20 | 1,123.80 | 1,098.00 | 1,103.20 | 1,111.16 | 0.28 | 7,189.68 | 130,657 | 3.77 | 66,084 | 3.92 | 7.34 | 76 |
| 57 | 09-Jun | 1,091.70 | 1,105.40 | 1,081.00 | 1,100.10 | 1,094.69 | 1.17 | 7,169.47 | 134,498 | 3.88 | 60,707 | 3.60 | 6.65 | 70 |
| 58 | 06-Jun | 1,058.00 | 1,090.90 | 1,057.60 | 1,087.40 | 1,075.14 | 3.63 | 7,086.71 | 108,612 | 3.13 | 52,031 | 3.09 | 5.59 | 60 |
| 59 | 05-Jun | 1,061.00 | 1,082.60 | 1,040.60 | 1,049.30 | 1,064.00 | -1.02 | 6,838.40 | 174,799 | 5.04 | 93,571 | 5.55 | 9.00 | 108 |
| 60 | 04-Jun | 1,074.10 | 1,079.70 | 1,053.80 | 1,060.10 | 1,061.64 | -1.29 | 6,908.79 | 116,907 | 3.37 | 65,529 | 3.89 | 6.96 | 75 |
| 61 | 03-Jun | 1,127.00 | 1,129.40 | 1,069.30 | 1,074.00 | 1,084.80 | -5.08 | 6,999.00 | 355,508 | 10.25 | 197,182 | 11.70 | 21.39 | 227 |
| 62 | 02-Jun | 1,120.50 | 1,136.60 | 1,113.00 | 1,131.50 | 1,129.69 | 1.04 | 7,374.11 | 56,166 | 1.62 | 27,789 | 1.65 | 3.14 | 32 |
| 63 | 30-May | 1,136.00 | 1,139.90 | 1,115.00 | 1,119.80 | 1,122.51 | -1.02 | 7,297.86 | 65,280 | 1.88 | 32,640 | 1.94 | 3.66 | 38 |
| 64 | 29-May | 1,128.00 | 1,135.50 | 1,116.00 | 1,131.30 | 1,125.19 | 1.94 | 7,372.81 | 97,757 | 2.82 | 47,174 | 2.80 | 5.31 | 54 |
| 65 | 28-May | 1,121.50 | 1,133.30 | 1,105.00 | 1,109.80 | 1,114.98 | -0.23 | 7,232.69 | 93,677 | 2.70 | 48,690 | 2.89 | 5.43 | 56 |
| 66 | 27-May | 1,124.00 | 1,135.30 | 1,108.00 | 1,112.40 | 1,122.61 | -1.24 | 7,249.63 | 96,256 | 2.78 | 54,792 | 3.25 | 6.15 | 63 |
| 67 | 26-May | 1,141.20 | 1,155.30 | 1,111.00 | 1,126.40 | 1,130.24 | -1.01 | 7,340.87 | 138,802 | 4.00 | 68,221 | 4.05 | 7.71 | 79 |
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