| Macro-sector: Industrials | Band: 20 | High52 Price: 351.6 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 201.0; Drift%: -5.13 |
| Industry: Construction | Face Value: 2; VWAP21: 199.36 | Low52 Price: 134.24 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 940,515,740 | Low52 Date: 03-Mar-2025 | SHP: 65.17 / 4.11 / 1.57 / 28.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 229.5 / 134.24 | Month: 201.7 / 145.3 | Week: 207.5 / 197.4 | Day: 194.0 / 190.5 | Sis67: 75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 192.81 | 194.00 | 190.50 | 191.20 | 192.07 | -1.23 | 17,982.66 | 2,312,522 | 1.00 | 735,430 | 1.23 | 14.13 | 27 |
| 2 | 10-Jul | 194.45 | 197.80 | 192.80 | 193.58 | 194.93 | -0.36 | 18,206.50 | 2,966,014 | 1.28 | 816,450 | 1.36 | 15.92 | 30 |
| 3 | 09-Jul | 194.76 | 198.00 | 193.83 | 194.27 | 195.39 | -0.25 | 18,271.40 | 3,026,871 | 1.31 | 600,242 | 1.00 | 11.73 | 22 |
| 4 | 08-Jul | 196.00 | 197.07 | 192.70 | 194.76 | 194.83 | -0.62 | 18,317.48 | 2,848,853 | 1.23 | 787,395 | 1.31 | 15.34 | 29 |
| 5 | 07-Jul | 198.45 | 200.15 | 195.20 | 195.98 | 197.54 | -1.79 | 18,432.23 | 2,786,661 | 1.21 | 798,014 | 1.33 | 15.76 | 29 |
| 6 | 04-Jul | 199.20 | 200.80 | 197.40 | 199.55 | 199.02 | 0.20 | 18,767.99 | 2,634,568 | 1.14 | 682,353 | 1.14 | 13.58 | 25 |
| 7 | 03-Jul | 202.29 | 202.29 | 198.00 | 199.15 | 199.86 | -1.00 | 18,730.37 | 3,765,187 | 1.63 | 950,665 | 1.58 | 19.00 | 35 |
| 8 | 02-Jul | 204.00 | 205.17 | 200.25 | 201.17 | 201.99 | -1.22 | 18,920.36 | 3,299,849 | 1.43 | 885,811 | 1.48 | 17.89 | 33 |
| 9 | 01-Jul | 203.88 | 205.67 | 201.00 | 203.65 | 203.22 | 0.35 | 19,153.60 | 3,591,075 | 1.55 | 858,341 | 1.43 | 17.44 | 32 |
| 10 | 30-Jun | 205.00 | 207.50 | 202.35 | 202.94 | 204.05 | -0.71 | 19,086.83 | 3,887,950 | 1.68 | 1,125,912 | 1.88 | 22.97 | 41 |
| 11 | 27-Jun | 204.17 | 207.79 | 202.58 | 204.39 | 204.67 | 0.69 | 19,223.20 | 5,642,193 | 2.44 | 1,371,574 | 2.29 | 28.07 | 50 |
| 12 | 26-Jun | 204.31 | 207.00 | 201.41 | 202.99 | 203.67 | -0.15 | 19,091.53 | 4,513,409 | 1.95 | 978,640 | 1.63 | 19.93 | 36 |
| 13 | 25-Jun | 202.50 | 205.10 | 201.00 | 203.29 | 203.05 | 1.20 | 19,119.74 | 5,575,308 | 2.41 | 1,180,400 | 1.97 | 23.97 | 43 |
| 14 | 24-Jun | 199.00 | 205.69 | 199.00 | 200.88 | 202.16 | 2.31 | 18,893.08 | 10,537,800 | 4.56 | 2,402,598 | 4.00 | 48.57 | 88 |
| 15 | 23-Jun | 196.36 | 198.10 | 194.26 | 196.34 | 196.16 | -0.51 | 18,466.09 | 5,161,281 | 2.23 | 1,044,876 | 1.74 | 20.50 | 38 |
| 16 | 20-Jun | 190.30 | 199.40 | 189.42 | 197.35 | 194.91 | 3.58 | 18,561.08 | 10,882,131 | 4.71 | 3,726,672 | 6.21 | 72.64 | 137 |
| 17 | 19-Jun | 196.75 | 199.16 | 189.28 | 190.52 | 193.15 | -3.49 | 17,918.71 | 8,179,894 | 3.54 | 2,308,329 | 3.85 | 44.59 | 85 |
| 18 | 18-Jun | 199.00 | 203.35 | 196.50 | 197.40 | 199.55 | -1.12 | 18,565.78 | 6,342,877 | 2.74 | 1,172,767 | 1.95 | 23.40 | 43 |
| 19 | 17-Jun | 205.00 | 208.20 | 198.50 | 199.63 | 202.79 | -2.63 | 18,775.52 | 5,741,722 | 2.48 | 1,579,870 | 2.63 | 32.04 | 58 |
| 20 | 16-Jun | 202.99 | 205.89 | 195.51 | 205.02 | 201.35 | 1.31 | 19,282.45 | 7,209,777 | 3.12 | 1,444,715 | 2.41 | 29.09 | 53 |
| 21 | 13-Jun | 198.10 | 206.74 | 198.10 | 202.36 | 202.29 | -1.98 | 19,032.28 | 9,356,337 | 4.05 | 2,432,654 | 4.05 | 49.21 | 90 |
| 22 | 12-Jun | 216.35 | 219.55 | 204.24 | 206.45 | 210.55 | -4.35 | 19,416.95 | 12,592,598 | 5.45 | 3,735,516 | 6.22 | 78.65 | 138 |
| 23 | 11-Jun | 216.46 | 220.49 | 213.00 | 215.84 | 217.05 | 0.05 | 20,300.09 | 12,994,055 | 5.62 | 2,501,377 | 4.17 | 54.29 | 92 |
| 24 | 10-Jun | 219.38 | 222.50 | 214.50 | 215.74 | 216.99 | -1.05 | 20,290.69 | 9,312,927 | 4.03 | 2,991,095 | 4.98 | 64.90 | 110 |
| 25 | 09-Jun | 220.00 | 224.80 | 216.50 | 218.04 | 219.52 | -0.22 | 20,507.01 | 16,126,909 | 6.97 | 4,172,093 | 6.95 | 91.59 | 154 |
| 26 | 06-Jun | 218.15 | 221.50 | 212.40 | 218.52 | 216.48 | 0.17 | 20,552.15 | 15,893,993 | 6.87 | 3,459,037 | 5.76 | 74.88 | 127 |
| 27 | 05-Jun | 221.89 | 225.52 | 216.60 | 218.15 | 220.31 | -1.05 | 20,517.35 | 33,594,108 | 14.53 | 6,321,451 | 10.53 | 139.27 | 233 |
| 28 | 04-Jun | 193.99 | 223.75 | 190.50 | 220.46 | 215.58 | 13.67 | 20,734.61 | 101,551,576 | 43.91 | 15,473,500 | 25.78 | 333.58 | 570 |
| 29 | 03-Jun | 195.77 | 197.45 | 191.55 | 193.94 | 194.45 | -0.48 | 18,240.36 | 7,042,259 | 3.05 | 1,669,466 | 2.78 | 32.46 | 61 |
| 30 | 02-Jun | 194.00 | 198.00 | 192.51 | 194.87 | 194.65 | 2.07 | 18,327.83 | 12,083,354 | 5.23 | 2,579,537 | 4.30 | 50.21 | 95 |
| 31 | 30-May | 194.00 | 196.50 | 189.31 | 190.91 | 192.04 | -1.06 | 17,955.39 | 5,704,524 | 2.47 | 1,524,162 | 2.54 | 29.27 | 56 |
| 32 | 29-May | 192.00 | 196.15 | 188.50 | 192.95 | 192.50 | 0.93 | 18,147.25 | 9,352,833 | 4.04 | 2,412,425 | 4.02 | 46.44 | 89 |
| 33 | 28-May | 191.00 | 194.60 | 190.26 | 191.18 | 191.90 | 1.12 | 17,980.78 | 7,372,487 | 3.19 | 1,762,765 | 2.94 | 33.83 | 65 |
| 34 | 27-May | 188.50 | 190.80 | 185.20 | 189.06 | 188.33 | 0.76 | 17,781.39 | 6,336,289 | 2.74 | 1,281,788 | 2.14 | 24.14 | 47 |
| 35 | 26-May | 184.26 | 191.79 | 182.40 | 187.63 | 188.36 | 1.99 | 17,646.90 | 6,773,558 | 2.93 | 1,653,961 | 2.76 | 31.15 | 61 |
| 36 | 23-May | 185.36 | 187.28 | 181.25 | 183.96 | 183.90 | -0.84 | 17,301.73 | 4,940,458 | 2.14 | 1,208,334 | 2.01 | 22.22 | 44 |
| 37 | 22-May | 184.50 | 189.50 | 183.50 | 185.51 | 185.70 | -2.20 | 17,447.51 | 7,468,680 | 3.23 | 1,629,226 | 2.71 | 30.25 | 60 |
| 38 | 21-May | 190.70 | 193.95 | 185.43 | 189.69 | 190.17 | 0.74 | 17,840.64 | 12,722,667 | 5.50 | 2,415,737 | 4.02 | 45.94 | 89 |
| 39 | 20-May | 198.45 | 200.50 | 187.33 | 188.29 | 190.54 | -4.59 | 17,708.97 | 10,040,419 | 4.34 | 2,858,996 | 4.76 | 54.48 | 105 |
| 40 | 19-May | 190.15 | 201.70 | 190.08 | 197.35 | 197.11 | 4.48 | 18,561.08 | 17,423,871 | 7.53 | 4,250,829 | 7.08 | 83.79 | 156 |
| 41 | 16-May | 178.10 | 192.40 | 175.86 | 188.88 | 187.65 | 6.36 | 17,764.46 | 28,027,854 | 12.12 | 5,826,618 | 9.71 | 109.34 | 215 |
| 42 | 15-May | 174.34 | 180.00 | 174.06 | 177.58 | 177.10 | 2.76 | 16,701.68 | 14,670,167 | 6.34 | 3,505,804 | 5.84 | 62.09 | 129 |
| 43 | 14-May | 160.35 | 173.90 | 160.10 | 172.81 | 168.71 | 7.77 | 16,253.05 | 22,153,964 | 9.58 | 5,957,538 | 9.93 | 100.51 | 219 |
| 44 | 13-May | 160.19 | 161.60 | 158.17 | 160.35 | 160.23 | 0.06 | 15,081.17 | 3,464,141 | 1.50 | 1,059,899 | 1.77 | 16.98 | 39 |
| 45 | 12-May | 154.99 | 160.99 | 154.02 | 160.25 | 157.94 | 8.64 | 15,071.76 | 7,014,101 | 3.03 | 2,118,584 | 3.53 | 33.46 | 78 |
| 46 | 09-May | 146.67 | 149.44 | 145.30 | 147.51 | 146.93 | -2.92 | 13,873.55 | 4,309,270 | 1.86 | 991,539 | 1.65 | 14.57 | 37 |
| 47 | 08-May | 156.80 | 157.87 | 148.55 | 151.95 | 154.63 | -2.22 | 14,291.14 | 3,678,630 | 1.59 | 972,928 | 1.62 | 15.04 | 36 |
| 48 | 07-May | 152.00 | 156.97 | 151.11 | 155.40 | 153.72 | -0.45 | 14,615.61 | 4,579,556 | 1.98 | 880,624 | 1.47 | 13.54 | 32 |
| 49 | 06-May | 161.40 | 163.74 | 155.10 | 156.10 | 159.31 | -1.64 | 14,681.45 | 9,668,822 | 4.18 | 1,717,725 | 2.86 | 27.37 | 63 |
| 50 | 05-May | 160.99 | 160.99 | 157.00 | 158.70 | 158.46 | 3.66 | 14,925.98 | 9,692,502 | 4.19 | 1,337,154 | 2.23 | 21.19 | 49 |
| 51 | 02-May | 153.00 | 159.60 | 152.15 | 153.10 | 155.78 | 0.29 | 14,399.30 | 5,856,916 | 2.53 | 1,100,390 | 1.83 | 17.14 | 41 |
| 52 | 30-Apr | 156.16 | 157.23 | 150.97 | 152.65 | 154.50 | -2.91 | 14,356.97 | 2,608,670 | 1.13 | 936,110 | 1.56 | 14.46 | 34 |
| 53 | 29-Apr | 157.32 | 160.24 | 156.58 | 157.23 | 158.09 | 0.27 | 14,787.73 | 2,444,344 | 1.06 | 659,312 | 1.10 | 10.42 | 24 |
| 54 | 28-Apr | 154.50 | 158.78 | 153.02 | 156.81 | 156.26 | 0.29 | 14,748.23 | 3,736,311 | 1.62 | 1,003,367 | 1.67 | 15.68 | 37 |
| 55 | 25-Apr | 164.50 | 165.49 | 155.50 | 156.36 | 158.03 | -4.77 | 14,705.90 | 5,063,459 | 2.19 | 1,717,505 | 2.86 | 27.14 | 63 |
| 56 | 24-Apr | 165.70 | 168.30 | 163.60 | 164.20 | 165.97 | -1.14 | 15,443.27 | 5,055,928 | 2.19 | 1,498,505 | 2.50 | 24.87 | 55 |
| 57 | 23-Apr | 163.77 | 167.65 | 159.10 | 166.10 | 163.93 | 1.92 | 15,621.97 | 5,706,583 | 2.47 | 1,742,890 | 2.90 | 28.57 | 64 |
| 58 | 22-Apr | 163.80 | 165.46 | 161.70 | 162.97 | 164.03 | -0.02 | 15,327.59 | 3,451,360 | 1.49 | 1,044,367 | 1.74 | 17.13 | 38 |
| 59 | 21-Apr | 161.25 | 163.70 | 159.50 | 163.01 | 162.28 | 1.58 | 15,331.35 | 3,770,978 | 1.63 | 1,270,507 | 2.12 | 20.62 | 47 |
| 60 | 17-Apr | 160.00 | 162.44 | 159.06 | 160.47 | 160.64 | -0.09 | 15,092.46 | 3,177,959 | 1.37 | 928,335 | 1.55 | 14.91 | 34 |
| 61 | 16-Apr | 158.69 | 162.30 | 157.51 | 160.61 | 160.02 | 1.45 | 15,105.62 | 4,629,703 | 2.00 | 1,201,655 | 2.00 | 19.23 | 44 |
| 62 | 15-Apr | 153.99 | 158.90 | 153.05 | 158.31 | 156.71 | 5.82 | 14,889.30 | 6,483,488 | 2.80 | 1,458,523 | 2.43 | 22.86 | 53 |
| 63 | 11-Apr | 149.50 | 150.90 | 147.79 | 149.60 | 148.95 | 2.68 | 14,070.12 | 2,586,906 | 1.12 | 785,748 | 1.31 | 11.70 | 29 |
| 64 | 09-Apr | 149.00 | 149.20 | 144.70 | 145.69 | 146.30 | -2.04 | 13,702.37 | 2,836,596 | 1.23 | 796,360 | 1.33 | 11.65 | 29 |
| 65 | 08-Apr | 148.73 | 150.80 | 145.82 | 148.72 | 148.05 | 3.20 | 13,987.35 | 3,351,572 | 1.45 | 677,566 | 1.13 | 10.03 | 25 |
| 66 | 07-Apr | 135.54 | 147.00 | 135.54 | 144.11 | 142.36 | -6.54 | 13,553.77 | 7,437,406 | 3.22 | 2,260,554 | 3.77 | 32.18 | 83 |
| 67 | 04-Apr | 160.00 | 160.76 | 151.77 | 154.20 | 155.28 | -3.84 | 14,502.75 | 4,381,620 | 1.89 | 1,646,038 | 2.74 | 25.56 | 60 |
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