| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 72.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction | Lot Size: 1 F&O Lot: 10,250 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 1; VWAP21: 49.24 | Low52 Price: 40.96 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 6,039,000,000 | Low52 Date: 07-Apr-2025 | SHP: 30.42 / 44.31 / 9.34 / 15.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 52 | ||||
| High/Low Price | Quarter: 60.95 / 41.04 | Month: 52.59 / 42.65 | Week: 50.24 / 48.85 | Day: 48.39 / 47.38 | Sis67: 70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 48.21 | 48.39 | 47.38 | 47.60 | 47.81 | -1.39 | 28,745.64 | 9,166,532 | 1.65 | 4,961,411 | 1.96 | 23.72 | 52 |
| 2 | 10-Jul | 48.56 | 48.85 | 48.12 | 48.27 | 48.40 | -0.52 | 29,150.25 | 5,561,276 | 1.00 | 2,526,117 | 1.00 | 12.23 | 26 |
| 3 | 09-Jul | 49.60 | 49.60 | 48.41 | 48.52 | 48.78 | -1.88 | 29,301.23 | 10,809,224 | 1.94 | 5,359,200 | 2.12 | 26.14 | 56 |
| 4 | 08-Jul | 49.34 | 49.64 | 48.88 | 49.45 | 49.31 | 0.75 | 29,862.86 | 7,684,828 | 1.38 | 3,346,668 | 1.32 | 16.50 | 35 |
| 5 | 07-Jul | 49.35 | 49.94 | 48.92 | 49.08 | 49.35 | -0.83 | 29,639.41 | 9,312,028 | 1.67 | 4,000,780 | 1.58 | 19.74 | 42 |
| 6 | 04-Jul | 49.52 | 49.90 | 48.93 | 49.49 | 49.40 | -0.02 | 29,887.01 | 8,189,905 | 1.47 | 2,995,459 | 1.19 | 14.80 | 31 |
| 7 | 03-Jul | 49.90 | 49.90 | 49.27 | 49.50 | 49.51 | -0.24 | 29,893.05 | 6,509,925 | 1.17 | 3,239,878 | 1.28 | 16.04 | 34 |
| 8 | 02-Jul | 49.70 | 50.15 | 49.14 | 49.62 | 49.76 | -0.10 | 29,965.52 | 15,292,132 | 2.75 | 6,030,861 | 2.39 | 30.01 | 63 |
| 9 | 01-Jul | 49.70 | 50.00 | 48.85 | 49.67 | 49.39 | 0.12 | 29,995.71 | 9,178,943 | 1.65 | 3,483,549 | 1.38 | 17.21 | 36 |
| 10 | 30-Jun | 49.81 | 50.24 | 49.50 | 49.61 | 49.80 | -0.20 | 29,959.48 | 6,988,566 | 1.26 | 3,152,415 | 1.25 | 15.70 | 33 |
| 11 | 27-Jun | 50.24 | 50.44 | 49.55 | 49.71 | 49.97 | -1.05 | 30,019.87 | 11,155,952 | 2.01 | 5,639,793 | 2.23 | 28.18 | 59 |
| 12 | 26-Jun | 49.93 | 50.39 | 49.36 | 50.24 | 49.87 | 0.92 | 30,339.94 | 20,326,369 | 3.65 | 8,964,521 | 3.55 | 44.71 | 93 |
| 13 | 25-Jun | 49.05 | 49.86 | 48.88 | 49.78 | 49.38 | 1.90 | 30,062.14 | 17,436,228 | 3.14 | 8,127,311 | 3.22 | 40.13 | 85 |
| 14 | 24-Jun | 50.03 | 50.18 | 48.77 | 48.85 | 49.33 | -1.31 | 29,500.52 | 17,879,681 | 3.22 | 7,719,729 | 3.06 | 38.08 | 80 |
| 15 | 23-Jun | 48.10 | 49.86 | 48.00 | 49.50 | 49.11 | 1.79 | 29,893.05 | 12,447,700 | 2.24 | 3,936,049 | 1.56 | 19.33 | 41 |
| 16 | 20-Jun | 48.01 | 48.90 | 47.90 | 48.63 | 48.59 | 1.19 | 29,367.66 | 47,510,313 | 8.54 | 35,224,215 | 13.94 | 171.15 | 366 |
| 17 | 19-Jun | 48.35 | 49.24 | 47.80 | 48.06 | 48.55 | -1.01 | 29,023.43 | 14,814,511 | 2.66 | 4,115,430 | 1.63 | 19.98 | 43 |
| 18 | 18-Jun | 49.25 | 49.48 | 48.35 | 48.55 | 48.84 | -1.52 | 29,319.35 | 9,203,038 | 1.65 | 4,687,429 | 1.86 | 22.89 | 49 |
| 19 | 17-Jun | 50.10 | 50.26 | 49.07 | 49.30 | 49.67 | -1.42 | 29,772.27 | 8,160,863 | 1.47 | 3,518,762 | 1.39 | 17.48 | 37 |
| 20 | 16-Jun | 49.97 | 50.14 | 48.69 | 50.01 | 49.44 | -0.16 | 30,201.04 | 11,022,659 | 1.98 | 3,663,472 | 1.45 | 18.11 | 38 |
| 21 | 13-Jun | 49.05 | 50.23 | 48.62 | 50.09 | 49.78 | -0.91 | 30,249.35 | 12,859,267 | 2.31 | 5,689,287 | 2.25 | 28.32 | 59 |
| 22 | 12-Jun | 52.15 | 52.22 | 50.34 | 50.55 | 50.98 | -3.09 | 30,527.15 | 15,973,250 | 2.87 | 8,571,497 | 3.39 | 43.70 | 89 |
| 23 | 11-Jun | 53.20 | 53.34 | 51.84 | 52.16 | 52.62 | -1.55 | 31,499.42 | 14,395,985 | 2.59 | 7,426,217 | 2.94 | 39.08 | 77 |
| 24 | 10-Jun | 54.14 | 54.28 | 52.74 | 52.98 | 53.20 | -0.34 | 31,994.62 | 30,941,309 | 5.56 | 13,701,566 | 5.42 | 72.89 | 143 |
| 25 | 09-Jun | 52.00 | 53.48 | 51.70 | 53.16 | 52.88 | 2.92 | 32,103.32 | 32,258,815 | 5.80 | 17,165,304 | 6.80 | 90.77 | 179 |
| 26 | 06-Jun | 50.68 | 52.27 | 50.32 | 51.65 | 51.62 | 2.12 | 31,191.44 | 28,268,632 | 5.08 | 9,917,747 | 3.93 | 51.20 | 103 |
| 27 | 05-Jun | 51.30 | 51.40 | 50.51 | 50.58 | 50.94 | -1.02 | 30,545.26 | 7,835,676 | 1.41 | 3,441,272 | 1.36 | 17.53 | 36 |
| 28 | 04-Jun | 51.09 | 51.58 | 50.40 | 51.10 | 51.07 | 0.02 | 30,859.29 | 15,341,332 | 2.76 | 5,848,213 | 2.32 | 29.87 | 61 |
| 29 | 03-Jun | 51.78 | 51.87 | 50.80 | 51.09 | 51.28 | -1.01 | 30,853.25 | 9,268,560 | 1.67 | 3,816,136 | 1.51 | 19.57 | 40 |
| 30 | 02-Jun | 51.65 | 52.24 | 51.12 | 51.61 | 51.63 | 0.66 | 31,167.28 | 14,637,225 | 2.63 | 6,619,557 | 2.62 | 34.18 | 69 |
| 31 | 30-May | 51.44 | 51.70 | 50.36 | 51.27 | 51.06 | -0.33 | 30,961.95 | 10,691,777 | 1.92 | 4,888,788 | 1.94 | 24.96 | 51 |
| 32 | 29-May | 52.00 | 52.18 | 51.25 | 51.44 | 51.48 | -0.66 | 31,064.62 | 8,653,501 | 1.56 | 4,221,187 | 1.67 | 21.73 | 44 |
| 33 | 28-May | 51.00 | 52.59 | 51.00 | 51.78 | 51.96 | 1.21 | 31,269.94 | 28,952,178 | 5.21 | 10,759,297 | 4.26 | 55.91 | 112 |
| 34 | 27-May | 51.25 | 51.78 | 50.62 | 51.16 | 51.12 | 0.25 | 30,895.52 | 12,535,618 | 2.25 | 6,318,481 | 2.50 | 32.30 | 66 |
| 35 | 26-May | 50.90 | 51.30 | 50.70 | 51.03 | 50.99 | 0.26 | 30,817.02 | 11,267,679 | 2.03 | 6,075,104 | 2.40 | 30.98 | 63 |
| 36 | 23-May | 51.40 | 51.40 | 50.55 | 50.90 | 50.93 | -0.68 | 30,738.51 | 10,096,785 | 1.82 | 4,750,816 | 1.88 | 24.20 | 49 |
| 37 | 22-May | 51.34 | 51.62 | 50.69 | 51.25 | 51.20 | -0.19 | 30,949.88 | 10,092,788 | 1.81 | 3,396,244 | 1.34 | 17.39 | 35 |
| 38 | 21-May | 49.80 | 52.10 | 49.33 | 51.35 | 51.10 | 3.30 | 31,010.27 | 28,831,825 | 5.18 | 9,206,334 | 3.64 | 47.04 | 96 |
| 39 | 20-May | 51.45 | 51.58 | 49.52 | 49.71 | 50.41 | -1.89 | 30,019.87 | 28,471,695 | 5.12 | 9,740,677 | 3.86 | 49.10 | 101 |
| 40 | 19-May | 51.59 | 51.64 | 50.42 | 50.67 | 50.93 | -1.05 | 30,599.61 | 20,488,002 | 3.68 | 9,425,343 | 3.73 | 48.00 | 98 |
| 41 | 16-May | 51.41 | 51.48 | 50.61 | 51.21 | 51.16 | 0.31 | 30,925.72 | 15,123,827 | 2.72 | 7,240,908 | 2.87 | 37.04 | 75 |
| 42 | 15-May | 49.60 | 51.59 | 49.42 | 51.05 | 50.73 | 3.51 | 30,829.10 | 25,404,819 | 4.57 | 9,244,604 | 3.66 | 46.90 | 96 |
| 43 | 14-May | 48.10 | 49.95 | 48.02 | 49.32 | 49.21 | 3.03 | 29,784.35 | 19,385,641 | 3.49 | 7,184,095 | 2.84 | 35.35 | 75 |
| 44 | 13-May | 47.90 | 48.38 | 47.39 | 47.87 | 47.95 | 0.13 | 28,908.69 | 9,131,597 | 1.64 | 4,085,837 | 1.62 | 19.59 | 42 |
| 45 | 12-May | 46.20 | 47.88 | 46.06 | 47.81 | 47.29 | 5.82 | 28,872.46 | 17,112,587 | 3.08 | 8,376,133 | 3.32 | 39.61 | 87 |
| 46 | 09-May | 43.45 | 45.34 | 43.45 | 45.18 | 44.50 | 0.71 | 27,284.20 | 15,393,447 | 2.77 | 6,741,064 | 2.67 | 30.00 | 70 |
| 47 | 08-May | 45.05 | 46.09 | 44.49 | 44.86 | 45.36 | -0.58 | 27,090.95 | 12,559,034 | 2.26 | 6,036,171 | 2.39 | 27.38 | 63 |
| 48 | 07-May | 42.65 | 45.30 | 42.65 | 45.12 | 44.51 | 2.43 | 27,247.97 | 10,859,719 | 1.95 | 4,200,379 | 1.66 | 18.70 | 44 |
| 49 | 06-May | 45.63 | 46.04 | 43.90 | 44.05 | 44.57 | -3.55 | 26,601.80 | 19,945,581 | 3.59 | 11,103,767 | 4.40 | 49.49 | 115 |
| 50 | 05-May | 45.74 | 46.35 | 45.42 | 45.67 | 45.80 | 0.02 | 27,580.11 | 9,369,760 | 1.68 | 3,715,739 | 1.47 | 17.02 | 39 |
| 51 | 02-May | 45.60 | 46.65 | 45.45 | 45.66 | 45.99 | 0.13 | 27,574.07 | 11,370,452 | 2.04 | 4,573,055 | 1.81 | 21.03 | 48 |
| 52 | 30-Apr | 47.00 | 47.17 | 45.26 | 45.60 | 46.09 | -3.00 | 27,537.84 | 13,236,009 | 2.38 | 6,376,074 | 2.52 | 29.39 | 66 |
| 53 | 29-Apr | 47.30 | 47.90 | 46.76 | 47.01 | 47.19 | -0.53 | 28,389.34 | 8,075,604 | 1.45 | 2,861,141 | 1.13 | 13.50 | 30 |
| 54 | 28-Apr | 46.70 | 47.40 | 46.40 | 47.26 | 46.88 | 0.75 | 28,540.31 | 10,972,823 | 1.97 | 4,637,221 | 1.84 | 21.74 | 48 |
| 55 | 25-Apr | 48.52 | 48.79 | 46.11 | 46.91 | 47.25 | -3.24 | 28,328.95 | 19,321,686 | 3.47 | 7,108,474 | 2.81 | 33.59 | 74 |
| 56 | 24-Apr | 48.39 | 49.11 | 48.25 | 48.48 | 48.79 | -0.25 | 29,277.07 | 17,013,928 | 3.06 | 8,145,896 | 3.22 | 39.74 | 85 |
| 57 | 23-Apr | 48.68 | 49.00 | 47.46 | 48.60 | 48.35 | 0.10 | 29,349.54 | 15,561,345 | 2.80 | 6,356,326 | 2.52 | 30.73 | 66 |
| 58 | 22-Apr | 48.06 | 49.15 | 47.45 | 48.55 | 48.63 | 1.02 | 29,319.35 | 22,063,729 | 3.97 | 10,353,273 | 4.10 | 50.35 | 108 |
| 59 | 21-Apr | 47.00 | 48.37 | 46.67 | 48.06 | 47.61 | 2.45 | 29,023.43 | 18,722,605 | 3.37 | 7,698,405 | 3.05 | 36.65 | 80 |
| 60 | 17-Apr | 46.50 | 47.37 | 46.27 | 46.91 | 46.81 | 0.47 | 28,328.95 | 13,020,858 | 2.34 | 5,504,519 | 2.18 | 25.77 | 57 |
| 61 | 16-Apr | 46.00 | 47.03 | 46.00 | 46.69 | 46.61 | 0.84 | 28,196.09 | 13,928,766 | 2.50 | 5,874,791 | 2.33 | 27.38 | 61 |
| 62 | 15-Apr | 46.00 | 46.45 | 45.54 | 46.30 | 46.14 | 2.87 | 27,960.57 | 13,369,853 | 2.40 | 5,767,581 | 2.28 | 26.61 | 60 |
| 63 | 11-Apr | 46.26 | 46.50 | 44.85 | 45.01 | 45.39 | -1.27 | 27,181.54 | 15,450,332 | 2.78 | 6,178,383 | 2.45 | 28.04 | 64 |
| 64 | 09-Apr | 45.72 | 46.50 | 45.35 | 45.59 | 45.90 | -0.28 | 27,531.80 | 22,251,708 | 4.00 | 5,866,131 | 2.32 | 26.93 | 61 |
| 65 | 08-Apr | 45.00 | 45.84 | 43.54 | 45.72 | 44.66 | 5.86 | 27,610.31 | 24,480,429 | 4.40 | 7,005,168 | 2.77 | 31.29 | 73 |
| 66 | 07-Apr | 40.96 | 43.60 | 40.96 | 43.19 | 42.99 | -5.12 | 26,082.44 | 20,056,122 | 3.61 | 8,104,173 | 3.21 | 34.84 | 84 |
| 67 | 04-Apr | 47.31 | 47.42 | 44.90 | 45.52 | 45.81 | -4.35 | 27,489.53 | 16,449,996 | 2.96 | 6,905,230 | 2.73 | 31.63 | 72 |
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