| Macro-sector: Industrials | Band: 20 | High52 Price: 237.7 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 169.53 | Low52 Price: 134.24 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 940,515,740 | Low52 Date: 03-Mar-2025 | SHP: 65.17 / 4.61 / 1.64 / 28.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 23 | ||||
| High/Low Price | Quarter: 229.5 / 134.24 | Month: 189.5 / 160.53 | Week: 175.3 / 166.6 | Day: 167.85 / 163.6 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 165.00 | 167.85 | 163.60 | 166.45 | 166.51 | 1.27 | 15,654.88 | 1,530,553 | 3.46 | 555,291 | 2.42 | 9.25 | 21 |
| 2 | 11-Nov | 163.10 | 165.20 | 162.16 | 164.37 | 163.79 | 0.88 | 15,459.26 | 1,194,097 | 2.70 | 439,578 | 1.91 | 7.20 | 16 |
| 3 | 10-Nov | 164.20 | 164.80 | 162.55 | 162.94 | 163.74 | -0.40 | 15,324.76 | 822,240 | 1.86 | 345,210 | 1.50 | 5.65 | 13 |
| 4 | 07-Nov | 162.90 | 164.00 | 159.71 | 163.60 | 162.14 | 0.04 | 15,386.84 | 1,578,924 | 3.56 | 533,164 | 2.32 | 8.64 | 20 |
| 5 | 06-Nov | 168.44 | 168.44 | 162.50 | 163.54 | 164.92 | -2.75 | 15,381.19 | 2,004,456 | 4.53 | 865,041 | 3.77 | 14.27 | 32 |
| 6 | 04-Nov | 169.63 | 169.89 | 167.47 | 168.16 | 168.21 | -0.72 | 15,815.71 | 1,387,725 | 3.13 | 659,035 | 2.87 | 11.09 | 25 |
| 7 | 03-Nov | 169.51 | 171.72 | 169.00 | 169.38 | 170.13 | -0.14 | 15,930.46 | 1,253,481 | 2.83 | 508,136 | 2.21 | 8.64 | 19 |
| 8 | 31-Oct | 171.89 | 172.30 | 169.00 | 169.62 | 170.65 | -1.37 | 15,953.03 | 1,297,534 | 2.93 | 659,049 | 2.87 | 11.25 | 25 |
| 9 | 30-Oct | 171.94 | 175.30 | 171.51 | 171.97 | 172.69 | -0.15 | 16,174.05 | 2,086,606 | 4.71 | 677,248 | 2.95 | 11.70 | 25 |
| 10 | 29-Oct | 169.00 | 172.90 | 168.70 | 172.22 | 171.14 | 2.09 | 16,197.56 | 2,314,321 | 5.22 | 970,746 | 4.23 | 16.61 | 36 |
| 11 | 28-Oct | 170.00 | 172.30 | 166.60 | 168.70 | 169.95 | -0.90 | 15,866.50 | 2,011,589 | 4.54 | 734,268 | 3.20 | 12.48 | 28 |
| 12 | 27-Oct | 170.86 | 172.30 | 170.00 | 170.24 | 170.94 | 0.25 | 16,011.34 | 2,042,884 | 4.61 | 631,814 | 2.75 | 10.80 | 24 |
| 13 | 24-Oct | 169.51 | 171.45 | 169.28 | 169.82 | 170.00 | 0.22 | 15,971.84 | 1,158,996 | 2.62 | 490,121 | 2.13 | 8.00 | 18 |
| 14 | 23-Oct | 171.50 | 172.17 | 169.05 | 169.44 | 170.65 | -0.77 | 15,936.10 | 1,427,990 | 3.22 | 637,168 | 2.77 | 10.87 | 24 |
| 15 | 21-Oct | 171.05 | 171.45 | 170.11 | 170.76 | 170.90 | 0.31 | 16,060.25 | 442,951 | 1.00 | 229,719 | 1.00 | 3.93 | 9 |
| 16 | 20-Oct | 171.40 | 171.80 | 167.30 | 170.23 | 169.75 | 0.71 | 16,010.40 | 2,842,486 | 6.42 | 673,110 | 2.93 | 11.43 | 25 |
| 17 | 17-Oct | 172.12 | 172.96 | 168.13 | 169.03 | 169.81 | -2.37 | 15,897.54 | 2,941,851 | 6.64 | 1,418,368 | 6.17 | 24.09 | 53 |
| 18 | 16-Oct | 173.79 | 175.30 | 172.55 | 173.13 | 173.82 | -0.26 | 16,283.15 | 1,193,856 | 2.70 | 453,453 | 1.97 | 7.88 | 17 |
| 19 | 15-Oct | 172.66 | 175.21 | 171.72 | 173.59 | 173.51 | 0.99 | 16,326.41 | 1,813,257 | 4.09 | 519,053 | 2.26 | 9.01 | 19 |
| 20 | 14-Oct | 173.91 | 174.76 | 171.13 | 171.88 | 172.71 | -1.17 | 16,165.58 | 1,575,064 | 3.56 | 564,186 | 2.46 | 9.74 | 21 |
| 21 | 13-Oct | 175.80 | 175.80 | 173.31 | 173.91 | 174.07 | -1.55 | 16,356.51 | 1,346,982 | 3.04 | 546,554 | 2.38 | 9.51 | 20 |
| 22 | 10-Oct | 178.40 | 179.14 | 176.20 | 176.64 | 177.68 | -0.66 | 16,613.27 | 1,767,996 | 3.99 | 628,895 | 2.74 | 11.17 | 24 |
| 23 | 09-Oct | 179.98 | 180.27 | 176.60 | 177.82 | 177.77 | -0.71 | 16,724.25 | 2,378,042 | 5.37 | 605,471 | 2.64 | 10.76 | 23 |
| 24 | 08-Oct | 183.70 | 183.74 | 177.80 | 179.09 | 180.04 | -1.92 | 16,843.70 | 4,334,006 | 9.78 | 1,203,602 | 5.24 | 21.67 | 45 |
| 25 | 07-Oct | 172.52 | 184.64 | 172.52 | 182.60 | 179.57 | 5.84 | 17,173.82 | 10,465,367 | 23.63 | 2,399,146 | 10.44 | 43.08 | 90 |
| 26 | 06-Oct | 174.80 | 175.36 | 172.08 | 172.52 | 173.18 | -1.19 | 16,225.78 | 1,267,145 | 2.86 | 533,849 | 2.32 | 9.25 | 20 |
| 27 | 03-Oct | 173.99 | 175.44 | 172.15 | 174.59 | 173.78 | 0.56 | 16,420.46 | 1,757,215 | 3.97 | 562,037 | 2.45 | 9.77 | 21 |
| 28 | 01-Oct | 171.64 | 174.25 | 171.60 | 173.62 | 173.08 | 1.54 | 16,329.23 | 1,940,539 | 4.38 | 560,834 | 2.44 | 9.71 | 21 |
| 29 | 30-Sep | 170.00 | 171.97 | 169.44 | 170.98 | 170.72 | 1.11 | 16,080.94 | 1,561,113 | 3.52 | 516,372 | 2.25 | 8.82 | 19 |
| 30 | 29-Sep | 170.70 | 173.68 | 168.45 | 169.11 | 170.94 | -0.44 | 15,905.06 | 2,222,765 | 5.02 | 592,780 | 2.58 | 10.13 | 22 |
| 31 | 26-Sep | 173.03 | 173.40 | 168.28 | 169.85 | 170.17 | -1.84 | 15,974.66 | 2,880,383 | 6.50 | 771,191 | 3.36 | 13.12 | 29 |
| 32 | 25-Sep | 174.92 | 177.97 | 172.64 | 173.03 | 174.99 | -1.08 | 16,273.74 | 1,653,992 | 3.73 | 466,891 | 2.03 | 8.17 | 17 |
| 33 | 24-Sep | 179.90 | 179.90 | 174.20 | 174.92 | 176.89 | -2.44 | 16,451.50 | 1,921,321 | 4.34 | 710,348 | 3.09 | 12.57 | 27 |
| 34 | 23-Sep | 182.05 | 182.48 | 177.74 | 179.29 | 179.66 | -1.52 | 16,862.51 | 1,762,031 | 3.98 | 605,400 | 2.64 | 10.88 | 23 |
| 35 | 22-Sep | 184.49 | 185.60 | 180.75 | 182.05 | 183.07 | -1.70 | 17,122.09 | 2,876,230 | 6.49 | 1,039,109 | 4.52 | 19.02 | 39 |
| 36 | 19-Sep | 185.30 | 186.33 | 184.10 | 185.19 | 185.09 | -0.38 | 17,417.41 | 2,424,287 | 5.47 | 683,768 | 2.98 | 12.66 | 26 |
| 37 | 18-Sep | 187.50 | 188.25 | 185.00 | 185.90 | 186.52 | -0.60 | 17,484.19 | 3,492,040 | 7.88 | 1,046,888 | 4.56 | 19.53 | 39 |
| 38 | 17-Sep | 185.98 | 189.50 | 182.75 | 187.02 | 186.63 | 0.98 | 17,589.53 | 10,071,611 | 22.74 | 2,298,461 | 10.01 | 42.90 | 86 |
| 39 | 16-Sep | 185.00 | 186.45 | 181.36 | 185.21 | 183.84 | 0.84 | 17,419.29 | 6,420,945 | 14.50 | 1,503,899 | 6.55 | 27.65 | 56 |
| 40 | 15-Sep | 173.00 | 186.90 | 172.55 | 183.66 | 183.48 | 6.59 | 17,273.51 | 24,729,060 | 55.83 | 3,976,448 | 17.31 | 72.96 | 149 |
| 41 | 12-Sep | 169.98 | 174.10 | 169.65 | 172.30 | 171.63 | 1.73 | 16,205.09 | 2,517,375 | 5.68 | 798,928 | 3.48 | 13.71 | 30 |
| 42 | 11-Sep | 172.75 | 173.00 | 168.70 | 169.37 | 170.50 | -1.96 | 15,929.52 | 2,466,824 | 5.57 | 1,058,289 | 4.61 | 18.04 | 40 |
| 43 | 10-Sep | 174.43 | 176.50 | 172.11 | 172.75 | 174.21 | -0.46 | 16,247.41 | 2,349,804 | 5.30 | 885,987 | 3.86 | 15.43 | 33 |
| 44 | 09-Sep | 172.80 | 176.34 | 171.10 | 173.54 | 173.98 | 1.05 | 16,321.71 | 3,483,772 | 7.86 | 1,089,787 | 4.74 | 18.96 | 41 |
| 45 | 08-Sep | 169.80 | 172.85 | 169.35 | 171.74 | 171.51 | 1.64 | 16,152.42 | 1,560,147 | 3.52 | 585,788 | 2.55 | 10.05 | 22 |
| 46 | 05-Sep | 167.00 | 169.50 | 166.45 | 168.97 | 168.21 | 1.36 | 15,891.89 | 1,740,532 | 3.93 | 429,639 | 1.87 | 7.23 | 16 |
| 47 | 04-Sep | 173.30 | 173.70 | 166.00 | 166.71 | 169.24 | -3.12 | 15,679.34 | 2,597,616 | 5.86 | 1,029,882 | 4.48 | 17.43 | 39 |
| 48 | 03-Sep | 175.19 | 175.76 | 171.61 | 172.08 | 173.36 | -1.88 | 16,184.39 | 2,922,869 | 6.60 | 901,474 | 3.92 | 15.63 | 34 |
| 49 | 02-Sep | 167.13 | 179.64 | 165.32 | 175.38 | 174.57 | 5.35 | 16,494.77 | 8,844,611 | 19.97 | 1,678,650 | 7.31 | 29.30 | 63 |
| 50 | 01-Sep | 161.50 | 167.25 | 160.53 | 166.48 | 164.45 | 3.84 | 15,657.71 | 2,578,351 | 5.82 | 749,005 | 3.26 | 12.32 | 28 |
| 51 | 29-Aug | 161.20 | 162.50 | 160.02 | 160.32 | 161.03 | -0.50 | 15,078.35 | 1,516,319 | 3.42 | 459,537 | 2.00 | 7.40 | 17 |
| 52 | 28-Aug | 164.50 | 164.93 | 160.50 | 161.13 | 162.63 | -2.66 | 15,154.53 | 1,584,379 | 3.58 | 613,430 | 2.67 | 9.98 | 23 |
| 53 | 26-Aug | 168.41 | 169.23 | 164.50 | 165.53 | 166.12 | -2.19 | 15,568.36 | 1,527,472 | 3.45 | 565,130 | 2.46 | 9.39 | 21 |
| 54 | 25-Aug | 172.75 | 172.76 | 169.00 | 169.24 | 170.13 | -1.14 | 15,917.29 | 1,267,129 | 2.86 | 433,221 | 1.89 | 7.37 | 16 |
| 55 | 22-Aug | 170.18 | 174.50 | 168.57 | 171.19 | 171.71 | 0.59 | 16,100.69 | 2,730,972 | 6.17 | 464,096 | 2.02 | 7.97 | 17 |
| 56 | 21-Aug | 172.24 | 174.75 | 169.40 | 170.18 | 172.49 | -0.88 | 16,005.70 | 2,067,644 | 4.67 | 653,464 | 2.84 | 11.27 | 24 |
| 57 | 20-Aug | 172.51 | 172.98 | 169.30 | 171.69 | 171.21 | -0.20 | 16,147.71 | 2,384,767 | 5.38 | 636,391 | 2.77 | 10.90 | 24 |
| 58 | 19-Aug | 167.81 | 172.99 | 166.90 | 172.03 | 170.20 | 2.94 | 16,179.69 | 2,839,311 | 6.41 | 939,190 | 4.09 | 15.99 | 35 |
| 59 | 18-Aug | 167.92 | 169.01 | 166.20 | 167.12 | 167.52 | 1.05 | 15,717.90 | 1,382,930 | 3.12 | 442,732 | 1.93 | 7.42 | 17 |
| 60 | 14-Aug | 167.76 | 169.90 | 164.72 | 165.38 | 166.93 | -1.34 | 15,554.25 | 1,770,277 | 4.00 | 483,023 | 2.10 | 8.06 | 18 |
| 61 | 13-Aug | 167.40 | 169.90 | 166.61 | 167.62 | 167.92 | 0.29 | 15,764.92 | 1,577,144 | 3.56 | 480,088 | 2.09 | 8.06 | 18 |
| 62 | 12-Aug | 168.00 | 169.20 | 166.70 | 167.14 | 167.64 | -0.81 | 15,719.78 | 1,508,311 | 3.41 | 449,808 | 1.96 | 7.54 | 17 |
| 63 | 11-Aug | 164.50 | 169.50 | 162.80 | 168.50 | 167.07 | 2.32 | 15,847.69 | 2,914,190 | 6.58 | 799,365 | 3.48 | 13.35 | 29 |
| 64 | 08-Aug | 167.97 | 169.17 | 163.80 | 164.68 | 166.70 | -1.81 | 15,488.41 | 2,059,914 | 4.65 | 746,908 | 3.25 | 12.45 | 27 |
| 65 | 07-Aug | 164.96 | 168.50 | 164.00 | 167.71 | 166.51 | -2.37 | 15,773.39 | 5,305,071 | 11.98 | 1,564,791 | 6.81 | 26.06 | 58 |
| 66 | 06-Aug | 176.00 | 176.83 | 171.00 | 171.78 | 173.38 | -1.90 | 16,156.18 | 1,747,614 | 3.95 | 644,603 | 2.81 | 11.18 | 24 |
| 67 | 05-Aug | 178.17 | 180.29 | 174.47 | 175.11 | 177.64 | -1.60 | 16,469.37 | 2,058,983 | 4.65 | 704,591 | 3.07 | 12.52 | 26 |
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 SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD