| Macro-sector: Industrials | Band: 20 | High52 Price: 1,029.3 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 300 | High52 Date: 16-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 461.7 | Barrier: 902.5; Drift%: -10.06 |
| Basic Industry: Civil Construction | Total Equity: 2,776,875 | Low52 Date: 07-Oct-2024 | SHP: 66.65 / 9.17 / 1.13 / 23.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 989.7 / 544.5 | Month: 1,024.95 / 941.0 | Week: 850.5 / 769.5 | Day: 820.0 / 820.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 26-Aug | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -4.37 | 227.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 14 |
| 2 | 20-Aug | 810.00 | 857.45 | 810.00 | 857.45 | 833.73 | 5.00 | 238.10 | 1,200 | 3.99 | 1,200 | 3.99 | 0.10 | 19 |
| 3 | 19-Aug | 800.00 | 850.00 | 799.10 | 816.65 | 800.63 | -2.78 | 226.77 | 20,100 | 66.78 | 20,100 | 66.78 | 1.61 | 314 |
| 4 | 18-Aug | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.00 | 233.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.00 | 28 |
| 5 | 14-Aug | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.00 | 233.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 5 |
| 6 | 13-Aug | 850.45 | 850.50 | 769.50 | 840.00 | 836.49 | 3.70 | 233.00 | 4,500 | 14.95 | 4,200 | 13.95 | 0.35 | 66 |
| 7 | 11-Aug | 811.00 | 811.00 | 810.00 | 810.00 | 810.42 | -0.03 | 224.00 | 900 | 2.99 | 900 | 2.99 | 0.07 | 14 |
| 8 | 08-Aug | 810.25 | 810.25 | 810.25 | 810.25 | 810.25 | 0.00 | 225.00 | 900 | 2.99 | 900 | 2.99 | 0.07 | 14 |
| 9 | 07-Aug | 810.25 | 810.25 | 810.25 | 810.25 | 810.25 | 0.00 | 225.00 | 300 | 1.00 | 300 | 1.00 | 0.02 | 5 |
| 10 | 05-Aug | 815.00 | 815.00 | 810.25 | 810.25 | 810.93 | -5.00 | 225.00 | 2,100 | 6.98 | 1,800 | 5.98 | 0.15 | 28 |
| 11 | 04-Aug | 855.00 | 855.00 | 852.90 | 852.90 | 853.32 | -5.00 | 236.84 | 1,500 | 4.98 | 1,500 | 4.98 | 0.13 | 23 |
| 12 | 01-Aug | 902.50 | 902.50 | 897.75 | 897.75 | 899.57 | -5.00 | 249.29 | 2,100 | 6.98 | 1,800 | 5.98 | 0.16 | 28 |
| 13 | 23-Jul | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.00 | 262.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 9 |
| 14 | 21-Jul | 951.00 | 951.00 | 944.00 | 945.00 | 946.79 | 0.43 | 262.00 | 2,700 | 8.97 | 2,700 | 8.97 | 0.26 | 42 |
| 15 | 18-Jul | 975.00 | 975.00 | 941.00 | 941.00 | 958.00 | -1.48 | 261.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 9 |
| 16 | 14-Jul | 961.00 | 961.00 | 950.50 | 955.10 | 955.53 | -2.54 | 265.22 | 900 | 2.99 | 900 | 2.99 | 0.09 | 14 |
| 17 | 10-Jul | 1,009.90 | 1,009.90 | 980.00 | 980.00 | 990.30 | -2.97 | 272.00 | 900 | 2.99 | 900 | 2.99 | 0.09 | 14 |
| 18 | 09-Jul | 1,000.00 | 1,013.00 | 1,000.00 | 1,010.00 | 1,008.50 | 4.34 | 280.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.12 | 18 |
| 19 | 08-Jul | 980.00 | 981.00 | 968.00 | 968.00 | 973.03 | -4.82 | 268.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.18 | 28 |
| 20 | 07-Jul | 1,024.95 | 1,024.95 | 1,017.00 | 1,017.00 | 1,022.30 | 0.70 | 282.00 | 900 | 2.99 | 900 | 2.99 | 0.09 | 14 |
| 21 | 03-Jul | 1,019.00 | 1,019.00 | 1,009.95 | 1,009.95 | 1,014.48 | 3.06 | 280.45 | 600 | 1.99 | 600 | 1.99 | 0.06 | 9 |
| 22 | 02-Jul | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.78 | 272.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.00 | 18 |
| 23 | 01-Jul | 995.00 | 1,008.00 | 975.00 | 1,008.00 | 998.69 | 5.00 | 279.00 | 7,800 | 25.91 | 7,800 | 25.91 | 0.78 | 120 |
| 24 | 30-Jun | 958.00 | 960.00 | 958.00 | 960.00 | 959.00 | 1.48 | 266.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 9 |
| 25 | 27-Jun | 945.00 | 946.00 | 945.00 | 946.00 | 945.50 | -2.41 | 262.00 | 600 | 1.99 | 600 | 1.99 | 0.06 | 9 |
| 26 | 26-Jun | 980.00 | 980.00 | 925.00 | 969.40 | 948.57 | 3.68 | 269.19 | 1,800 | 5.98 | 1,500 | 4.98 | 0.14 | 23 |
| 27 | 25-Jun | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.43 | 259.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 9 |
| 28 | 24-Jun | 925.00 | 964.00 | 925.00 | 931.00 | 935.64 | 0.65 | 258.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.14 | 23 |
| 29 | 20-Jun | 941.00 | 944.00 | 921.50 | 924.95 | 931.34 | -4.64 | 256.85 | 5,700 | 18.94 | 5,700 | 18.94 | 0.53 | 88 |
| 30 | 19-Jun | 1,000.00 | 1,001.00 | 970.00 | 970.00 | 989.09 | -1.52 | 269.00 | 3,300 | 10.96 | 3,300 | 10.96 | 0.33 | 51 |
| 31 | 18-Jun | 920.15 | 1,010.00 | 920.15 | 985.00 | 985.69 | 1.97 | 273.00 | 6,600 | 21.93 | 6,300 | 20.93 | 0.62 | 97 |
| 32 | 17-Jun | 998.00 | 998.00 | 966.00 | 966.00 | 982.00 | -3.21 | 268.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 9 |
| 33 | 16-Jun | 960.00 | 1,029.30 | 957.60 | 998.00 | 999.81 | 6.17 | 277.00 | 5,400 | 17.94 | 4,200 | 13.95 | 0.42 | 65 |
| 34 | 13-Jun | 900.00 | 950.00 | 900.00 | 940.00 | 929.25 | 3.07 | 261.00 | 8,100 | 26.91 | 7,200 | 23.92 | 0.67 | 111 |
| 35 | 12-Jun | 888.00 | 912.00 | 860.70 | 912.00 | 887.89 | 3.42 | 253.00 | 9,300 | 30.90 | 7,200 | 23.92 | 0.64 | 111 |
| 36 | 11-Jun | 850.00 | 893.00 | 850.00 | 881.80 | 864.42 | 3.22 | 244.86 | 5,400 | 17.94 | 5,100 | 16.94 | 0.44 | 79 |
| 37 | 10-Jun | 840.00 | 860.05 | 810.00 | 854.30 | 841.83 | 1.58 | 237.23 | 5,400 | 17.94 | 4,800 | 15.95 | 0.40 | 74 |
| 38 | 09-Jun | 842.00 | 842.00 | 840.00 | 841.00 | 841.00 | 1.46 | 233.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 14 |
| 39 | 06-Jun | 783.85 | 841.50 | 783.85 | 828.90 | 826.02 | 8.35 | 230.18 | 6,000 | 19.93 | 4,200 | 13.95 | 0.35 | 65 |
| 40 | 05-Jun | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.22 | 212.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 5 |
| 41 | 04-Jun | 759.10 | 763.35 | 759.10 | 763.35 | 761.23 | -2.52 | 211.97 | 600 | 1.99 | 300 | 1.00 | 0.02 | 5 |
| 42 | 03-Jun | 785.00 | 861.00 | 783.05 | 783.05 | 807.77 | -0.06 | 217.44 | 6,000 | 19.93 | 4,800 | 15.95 | 0.39 | 74 |
| 43 | 02-Jun | 850.00 | 850.00 | 775.00 | 783.50 | 816.63 | -7.58 | 217.57 | 6,300 | 20.93 | 3,900 | 12.96 | 0.32 | 60 |
| 44 | 30-May | 820.00 | 864.00 | 820.00 | 847.75 | 849.09 | -0.57 | 235.41 | 4,500 | 14.95 | 3,000 | 9.97 | 0.25 | 46 |
| 45 | 29-May | 771.00 | 875.00 | 770.00 | 852.65 | 822.30 | 11.37 | 236.77 | 6,900 | 22.92 | 6,300 | 20.93 | 0.52 | 97 |
| 46 | 28-May | 665.00 | 765.60 | 665.00 | 765.60 | 736.61 | 20.00 | 212.60 | 20,400 | 67.77 | 16,500 | 54.82 | 1.22 | 254 |
| 47 | 27-May | 617.95 | 650.00 | 617.95 | 638.00 | 637.30 | 2.34 | 177.00 | 3,000 | 9.97 | 2,700 | 8.97 | 0.17 | 42 |
| 48 | 23-May | 565.05 | 623.40 | 565.00 | 623.40 | 585.39 | 7.48 | 173.11 | 1,800 | 5.98 | 1,500 | 4.98 | 0.09 | 23 |
| 49 | 22-May | 593.00 | 593.00 | 575.00 | 580.00 | 583.94 | -3.01 | 161.00 | 3,300 | 10.96 | 2,400 | 7.97 | 0.14 | 37 |
| 50 | 21-May | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | -0.33 | 166.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 5 |
| 51 | 20-May | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 166.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 5 |
| 52 | 19-May | 626.00 | 627.00 | 595.00 | 600.00 | 615.00 | -1.75 | 166.00 | 8,400 | 27.91 | 6,300 | 20.93 | 0.00 | 96 |
| 53 | 16-May | 609.00 | 613.00 | 590.15 | 610.70 | 606.42 | 0.45 | 169.58 | 4,800 | 15.95 | 4,200 | 13.95 | 0.25 | 64 |
| 54 | 15-May | 600.00 | 607.95 | 600.00 | 607.95 | 602.84 | 0.10 | 168.82 | 1,200 | 3.99 | 600 | 1.99 | 0.04 | 9 |
| 55 | 14-May | 619.00 | 619.00 | 595.00 | 607.35 | 604.09 | -0.11 | 168.65 | 3,600 | 11.96 | 3,000 | 9.97 | 0.18 | 46 |
| 56 | 13-May | 605.00 | 610.00 | 595.00 | 608.00 | 604.70 | 3.05 | 168.00 | 3,000 | 9.97 | 3,000 | 9.97 | 0.18 | 46 |
| 57 | 12-May | 590.00 | 610.00 | 590.00 | 590.00 | 597.09 | 3.85 | 163.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.09 | 23 |
| 58 | 09-May | 581.10 | 581.10 | 565.25 | 568.10 | 573.08 | -2.24 | 157.75 | 1,800 | 5.98 | 1,800 | 5.98 | 0.10 | 27 |
| 59 | 08-May | 595.00 | 595.00 | 581.00 | 581.10 | 587.84 | -2.91 | 161.36 | 6,000 | 19.93 | 6,000 | 19.93 | 0.35 | 92 |
| 60 | 07-May | 600.00 | 608.00 | 582.20 | 598.50 | 604.57 | -0.25 | 166.20 | 19,200 | 63.79 | 15,600 | 51.83 | 0.94 | 238 |
| 61 | 06-May | 615.00 | 615.05 | 600.00 | 600.00 | 612.01 | -0.83 | 166.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.09 | 23 |
| 62 | 05-May | 610.00 | 615.00 | 605.00 | 605.00 | 607.83 | -4.72 | 168.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.11 | 27 |
| 63 | 02-May | 630.00 | 635.00 | 630.00 | 635.00 | 632.50 | -2.01 | 176.00 | 600 | 1.99 | 0 | 0.00 | 0.00 | 0 |
| 64 | 29-Apr | 655.00 | 655.00 | 641.00 | 648.00 | 650.33 | -2.99 | 179.00 | 900 | 2.99 | 900 | 2.99 | 0.06 | 14 |
| 65 | 28-Apr | 660.00 | 668.00 | 660.00 | 668.00 | 664.00 | 1.98 | 185.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 9 |
| 66 | 25-Apr | 671.00 | 671.00 | 645.00 | 655.00 | 658.77 | -2.31 | 181.00 | 4,200 | 13.95 | 3,300 | 10.96 | 0.22 | 50 |
| 67 | 24-Apr | 672.00 | 672.00 | 670.50 | 670.50 | 671.25 | -1.88 | 186.19 | 600 | 1.99 | 600 | 1.99 | 0.04 | 9 |
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