| Macro-sector: Industrials | Band: 20 | High52 Price: 267.85 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 171.15 | Low52 Price: 134.24 | Barrier: 176.83; Drift%: -9.74 |
| Basic Industry: Civil Construction | Total Equity: 940,515,740 | Low52 Date: 03-Mar-2025 | SHP: 65.17 / 4.58 / 1.6 / 28.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 229.5 / 134.24 | Month: 205.67 / 174.08 | Week: 169.9 / 162.8 | Day: 164.93 / 160.5 | Sis67: 57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 164.50 | 164.93 | 160.50 | 161.13 | 162.63 | -2.66 | 15,154.53 | 1,584,379 | 1.25 | 613,430 | 1.42 | 9.98 | 23 |
| 2 | 26-Aug | 168.41 | 169.23 | 164.50 | 165.53 | 166.12 | -2.19 | 15,568.36 | 1,527,472 | 1.21 | 565,130 | 1.30 | 9.39 | 21 |
| 3 | 25-Aug | 172.75 | 172.76 | 169.00 | 169.24 | 170.13 | -1.14 | 15,917.29 | 1,267,129 | 1.00 | 433,221 | 1.00 | 7.37 | 16 |
| 4 | 22-Aug | 170.18 | 174.50 | 168.57 | 171.19 | 171.71 | 0.59 | 16,100.69 | 2,730,972 | 2.16 | 464,096 | 1.07 | 7.97 | 17 |
| 5 | 21-Aug | 172.24 | 174.75 | 169.40 | 170.18 | 172.49 | -0.88 | 16,005.70 | 2,067,644 | 1.63 | 653,464 | 1.51 | 11.27 | 24 |
| 6 | 20-Aug | 172.51 | 172.98 | 169.30 | 171.69 | 171.21 | -0.20 | 16,147.71 | 2,384,767 | 1.88 | 636,391 | 1.47 | 10.90 | 24 |
| 7 | 19-Aug | 167.81 | 172.99 | 166.90 | 172.03 | 170.20 | 2.94 | 16,179.69 | 2,839,311 | 2.24 | 939,190 | 2.17 | 15.99 | 35 |
| 8 | 18-Aug | 167.92 | 169.01 | 166.20 | 167.12 | 167.52 | 1.05 | 15,717.90 | 1,382,930 | 1.09 | 442,732 | 1.02 | 7.42 | 17 |
| 9 | 14-Aug | 167.76 | 169.90 | 164.72 | 165.38 | 166.93 | -1.34 | 15,554.25 | 1,770,277 | 1.40 | 483,023 | 1.11 | 8.06 | 18 |
| 10 | 13-Aug | 167.40 | 169.90 | 166.61 | 167.62 | 167.92 | 0.29 | 15,764.92 | 1,577,144 | 1.24 | 480,088 | 1.11 | 8.06 | 18 |
| 11 | 12-Aug | 168.00 | 169.20 | 166.70 | 167.14 | 167.64 | -0.81 | 15,719.78 | 1,508,311 | 1.19 | 449,808 | 1.04 | 7.54 | 17 |
| 12 | 11-Aug | 164.50 | 169.50 | 162.80 | 168.50 | 167.07 | 2.32 | 15,847.69 | 2,914,190 | 2.30 | 799,365 | 1.85 | 13.35 | 29 |
| 13 | 08-Aug | 167.97 | 169.17 | 163.80 | 164.68 | 166.70 | -1.81 | 15,488.41 | 2,059,914 | 1.63 | 746,908 | 1.72 | 12.45 | 27 |
| 14 | 07-Aug | 164.96 | 168.50 | 164.00 | 167.71 | 166.51 | -2.37 | 15,773.39 | 5,305,071 | 4.19 | 1,564,791 | 3.61 | 26.06 | 58 |
| 15 | 06-Aug | 176.00 | 176.83 | 171.00 | 171.78 | 173.38 | -1.90 | 16,156.18 | 1,747,614 | 1.38 | 644,603 | 1.49 | 11.18 | 24 |
| 16 | 05-Aug | 178.17 | 180.29 | 174.47 | 175.11 | 177.64 | -1.60 | 16,469.37 | 2,058,983 | 1.62 | 704,591 | 1.63 | 12.52 | 26 |
| 17 | 04-Aug | 175.64 | 178.72 | 173.74 | 177.96 | 175.89 | 2.08 | 16,737.42 | 2,228,916 | 1.76 | 681,097 | 1.57 | 11.98 | 25 |
| 18 | 01-Aug | 177.94 | 178.59 | 174.00 | 174.34 | 176.05 | -1.70 | 16,396.95 | 1,791,232 | 1.41 | 615,698 | 1.42 | 10.84 | 23 |
| 19 | 31-Jul | 176.05 | 179.50 | 175.04 | 177.36 | 177.92 | -1.22 | 16,680.99 | 1,722,952 | 1.36 | 524,160 | 1.21 | 9.33 | 19 |
| 20 | 30-Jul | 181.01 | 182.89 | 179.04 | 179.55 | 180.46 | -0.78 | 16,886.96 | 1,396,809 | 1.10 | 469,647 | 1.08 | 8.48 | 17 |
| 21 | 29-Jul | 175.40 | 182.60 | 174.08 | 180.96 | 177.94 | 2.75 | 17,019.57 | 2,942,156 | 2.32 | 743,319 | 1.72 | 13.23 | 27 |
| 22 | 28-Jul | 180.48 | 182.25 | 175.11 | 176.11 | 178.72 | -2.84 | 16,563.42 | 2,679,010 | 2.11 | 870,825 | 2.01 | 15.56 | 32 |
| 23 | 25-Jul | 186.10 | 186.25 | 180.16 | 181.25 | 183.12 | -2.89 | 17,046.85 | 2,234,713 | 1.76 | 933,767 | 2.16 | 17.10 | 34 |
| 24 | 24-Jul | 188.42 | 188.99 | 186.10 | 186.64 | 187.43 | -0.52 | 17,553.79 | 1,965,976 | 1.55 | 541,141 | 1.25 | 10.14 | 20 |
| 25 | 23-Jul | 188.50 | 188.95 | 186.01 | 187.61 | 187.46 | -0.28 | 17,645.02 | 2,377,455 | 1.88 | 677,046 | 1.56 | 12.69 | 25 |
| 26 | 22-Jul | 191.38 | 191.58 | 187.50 | 188.13 | 189.26 | -1.39 | 17,693.92 | 2,602,140 | 2.05 | 796,513 | 1.84 | 15.07 | 29 |
| 27 | 21-Jul | 191.99 | 195.25 | 190.00 | 190.78 | 191.98 | 2.08 | 17,943.16 | 12,778,152 | 10.08 | 2,259,618 | 5.22 | 43.38 | 83 |
| 28 | 18-Jul | 190.49 | 190.64 | 186.20 | 186.90 | 188.07 | -1.52 | 17,578.24 | 1,956,331 | 1.54 | 747,692 | 1.73 | 14.06 | 28 |
| 29 | 17-Jul | 191.38 | 192.08 | 189.49 | 189.78 | 190.33 | -0.75 | 17,849.11 | 2,257,524 | 1.78 | 933,730 | 2.16 | 17.77 | 34 |
| 30 | 16-Jul | 192.50 | 193.81 | 190.11 | 191.21 | 191.54 | -0.50 | 17,983.60 | 3,158,926 | 2.49 | 1,023,271 | 2.36 | 19.60 | 38 |
| 31 | 15-Jul | 191.92 | 195.23 | 191.15 | 192.17 | 192.56 | 0.58 | 18,073.89 | 2,833,675 | 2.24 | 781,050 | 1.80 | 15.04 | 29 |
| 32 | 14-Jul | 191.45 | 192.10 | 189.80 | 191.07 | 190.91 | -0.07 | 17,970.43 | 2,249,697 | 1.78 | 536,045 | 1.24 | 10.23 | 20 |
| 33 | 11-Jul | 192.81 | 194.00 | 190.50 | 191.20 | 192.07 | -1.23 | 17,982.66 | 2,312,522 | 1.83 | 735,430 | 1.70 | 14.13 | 27 |
| 34 | 10-Jul | 194.45 | 197.80 | 192.80 | 193.58 | 194.93 | -0.36 | 18,206.50 | 2,966,014 | 2.34 | 816,450 | 1.88 | 15.92 | 30 |
| 35 | 09-Jul | 194.76 | 198.00 | 193.83 | 194.27 | 195.39 | -0.25 | 18,271.40 | 3,026,871 | 2.39 | 600,242 | 1.39 | 11.73 | 22 |
| 36 | 08-Jul | 196.00 | 197.07 | 192.70 | 194.76 | 194.83 | -0.62 | 18,317.48 | 2,848,853 | 2.25 | 787,395 | 1.82 | 15.34 | 29 |
| 37 | 07-Jul | 198.45 | 200.15 | 195.20 | 195.98 | 197.54 | -1.79 | 18,432.23 | 2,786,661 | 2.20 | 798,014 | 1.84 | 15.76 | 29 |
| 38 | 04-Jul | 199.20 | 200.80 | 197.40 | 199.55 | 199.02 | 0.20 | 18,767.99 | 2,634,568 | 2.08 | 682,353 | 1.58 | 13.58 | 25 |
| 39 | 03-Jul | 202.29 | 202.29 | 198.00 | 199.15 | 199.86 | -1.00 | 18,730.37 | 3,765,187 | 2.97 | 950,665 | 2.19 | 19.00 | 35 |
| 40 | 02-Jul | 204.00 | 205.17 | 200.25 | 201.17 | 201.99 | -1.22 | 18,920.36 | 3,299,849 | 2.60 | 885,811 | 2.04 | 17.89 | 33 |
| 41 | 01-Jul | 203.88 | 205.67 | 201.00 | 203.65 | 203.22 | 0.35 | 19,153.60 | 3,591,075 | 2.83 | 858,341 | 1.98 | 17.44 | 32 |
| 42 | 30-Jun | 205.00 | 207.50 | 202.35 | 202.94 | 204.05 | -0.71 | 19,086.83 | 3,887,950 | 3.07 | 1,125,912 | 2.60 | 22.97 | 41 |
| 43 | 27-Jun | 204.17 | 207.79 | 202.58 | 204.39 | 204.67 | 0.69 | 19,223.20 | 5,642,193 | 4.45 | 1,371,574 | 3.17 | 28.07 | 50 |
| 44 | 26-Jun | 204.31 | 207.00 | 201.41 | 202.99 | 203.67 | -0.15 | 19,091.53 | 4,513,409 | 3.56 | 978,640 | 2.26 | 19.93 | 36 |
| 45 | 25-Jun | 202.50 | 205.10 | 201.00 | 203.29 | 203.05 | 1.20 | 19,119.74 | 5,575,308 | 4.40 | 1,180,400 | 2.72 | 23.97 | 43 |
| 46 | 24-Jun | 199.00 | 205.69 | 199.00 | 200.88 | 202.16 | 2.31 | 18,893.08 | 10,537,800 | 8.32 | 2,402,598 | 5.55 | 48.57 | 88 |
| 47 | 23-Jun | 196.36 | 198.10 | 194.26 | 196.34 | 196.16 | -0.51 | 18,466.09 | 5,161,281 | 4.07 | 1,044,876 | 2.41 | 20.50 | 38 |
| 48 | 20-Jun | 190.30 | 199.40 | 189.42 | 197.35 | 194.91 | 3.58 | 18,561.08 | 10,882,131 | 8.59 | 3,726,672 | 8.60 | 72.64 | 137 |
| 49 | 19-Jun | 196.75 | 199.16 | 189.28 | 190.52 | 193.15 | -3.49 | 17,918.71 | 8,179,894 | 6.46 | 2,308,329 | 5.33 | 44.59 | 85 |
| 50 | 18-Jun | 199.00 | 203.35 | 196.50 | 197.40 | 199.55 | -1.12 | 18,565.78 | 6,342,877 | 5.01 | 1,172,767 | 2.71 | 23.40 | 43 |
| 51 | 17-Jun | 205.00 | 208.20 | 198.50 | 199.63 | 202.79 | -2.63 | 18,775.52 | 5,741,722 | 4.53 | 1,579,870 | 3.65 | 32.04 | 58 |
| 52 | 16-Jun | 202.99 | 205.89 | 195.51 | 205.02 | 201.35 | 1.31 | 19,282.45 | 7,209,777 | 5.69 | 1,444,715 | 3.33 | 29.09 | 53 |
| 53 | 13-Jun | 198.10 | 206.74 | 198.10 | 202.36 | 202.29 | -1.98 | 19,032.28 | 9,356,337 | 7.38 | 2,432,654 | 5.62 | 49.21 | 90 |
| 54 | 12-Jun | 216.35 | 219.55 | 204.24 | 206.45 | 210.55 | -4.35 | 19,416.95 | 12,592,598 | 9.94 | 3,735,516 | 8.62 | 78.65 | 138 |
| 55 | 11-Jun | 216.46 | 220.49 | 213.00 | 215.84 | 217.05 | 0.05 | 20,300.09 | 12,994,055 | 10.25 | 2,501,377 | 5.77 | 54.29 | 92 |
| 56 | 10-Jun | 219.38 | 222.50 | 214.50 | 215.74 | 216.99 | -1.05 | 20,290.69 | 9,312,927 | 7.35 | 2,991,095 | 6.90 | 64.90 | 110 |
| 57 | 09-Jun | 220.00 | 224.80 | 216.50 | 218.04 | 219.52 | -0.22 | 20,507.01 | 16,126,909 | 12.73 | 4,172,093 | 9.63 | 91.59 | 154 |
| 58 | 06-Jun | 218.15 | 221.50 | 212.40 | 218.52 | 216.48 | 0.17 | 20,552.15 | 15,893,993 | 12.54 | 3,459,037 | 7.98 | 74.88 | 127 |
| 59 | 05-Jun | 221.89 | 225.52 | 216.60 | 218.15 | 220.31 | -1.05 | 20,517.35 | 33,594,108 | 26.51 | 6,321,451 | 14.59 | 139.27 | 233 |
| 60 | 04-Jun | 193.99 | 223.75 | 190.50 | 220.46 | 215.58 | 13.67 | 20,734.61 | 101,551,576 | 80.14 | 15,473,500 | 35.72 | 333.58 | 570 |
| 61 | 03-Jun | 195.77 | 197.45 | 191.55 | 193.94 | 194.45 | -0.48 | 18,240.36 | 7,042,259 | 5.56 | 1,669,466 | 3.85 | 32.46 | 61 |
| 62 | 02-Jun | 194.00 | 198.00 | 192.51 | 194.87 | 194.65 | 2.07 | 18,327.83 | 12,083,354 | 9.54 | 2,579,537 | 5.95 | 50.21 | 95 |
| 63 | 30-May | 194.00 | 196.50 | 189.31 | 190.91 | 192.04 | -1.06 | 17,955.39 | 5,704,524 | 4.50 | 1,524,162 | 3.52 | 29.27 | 56 |
| 64 | 29-May | 192.00 | 196.15 | 188.50 | 192.95 | 192.50 | 0.93 | 18,147.25 | 9,352,833 | 7.38 | 2,412,425 | 5.57 | 46.44 | 89 |
| 65 | 28-May | 191.00 | 194.60 | 190.26 | 191.18 | 191.90 | 1.12 | 17,980.78 | 7,372,487 | 5.82 | 1,762,765 | 4.07 | 33.83 | 65 |
| 66 | 27-May | 188.50 | 190.80 | 185.20 | 189.06 | 188.33 | 0.76 | 17,781.39 | 6,336,289 | 5.00 | 1,281,788 | 2.96 | 24.14 | 47 |
| 67 | 26-May | 184.26 | 191.79 | 182.40 | 187.63 | 188.36 | 1.99 | 17,646.90 | 6,773,558 | 5.35 | 1,653,961 | 3.82 | 31.15 | 61 |
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