| Macro-sector: Industrials | Band: 20 | High52 Price: 225.52 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 128.21 | Low52 Price: 114.5 | Barrier: 126.26; Drift%: -0.42 |
| Basic Industry: Civil Construction | Total Equity: 940,515,740 | Low52 Date: 23-Mar-2026 | SHP: 65.17 / 4.54 / 1.72 / 28.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 229.5 / 134.24 | Month: 186.44 / 143.14 | Week: 151.69 / 142.71 | Day: 128.7 / 123.85 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 124.50 | 128.70 | 123.85 | 125.73 | 126.65 | -0.17 | 11,825.10 | 4,432,309 | 4.46 | 779,587 | 1.88 | 9.87 | 29 |
| 2 | 06-Apr | 124.96 | 126.79 | 121.05 | 125.94 | 124.07 | 0.78 | 11,844.86 | 3,981,805 | 4.01 | 766,884 | 1.85 | 9.51 | 29 |
| 3 | 02-Apr | 121.00 | 125.68 | 118.79 | 124.96 | 122.08 | -0.35 | 11,752.68 | 3,682,708 | 3.71 | 760,274 | 1.84 | 9.28 | 29 |
| 4 | 01-Apr | 119.80 | 126.26 | 119.00 | 125.40 | 124.19 | 8.73 | 11,794.07 | 5,882,746 | 5.92 | 1,282,549 | 3.10 | 15.93 | 48 |
| 5 | 30-Mar | 119.40 | 121.65 | 114.70 | 115.33 | 117.74 | -4.87 | 10,846.97 | 5,425,226 | 5.46 | 2,321,405 | 5.60 | 27.33 | 87 |
| 6 | 27-Mar | 123.40 | 125.24 | 120.01 | 121.24 | 121.73 | -2.08 | 11,402.81 | 5,654,238 | 5.69 | 2,277,697 | 5.50 | 27.73 | 86 |
| 7 | 25-Mar | 120.00 | 127.35 | 120.00 | 123.82 | 124.46 | 4.38 | 11,645.47 | 9,955,711 | 10.02 | 1,900,070 | 4.59 | 23.65 | 71 |
| 8 | 24-Mar | 118.84 | 119.99 | 115.70 | 118.62 | 118.11 | 2.93 | 11,156.40 | 4,898,445 | 4.93 | 1,761,789 | 4.25 | 20.81 | 66 |
| 9 | 23-Mar | 122.00 | 122.00 | 114.50 | 115.24 | 117.09 | -6.82 | 10,838.50 | 4,720,612 | 4.75 | 1,773,657 | 4.28 | 20.77 | 67 |
| 10 | 20-Mar | 125.01 | 127.47 | 123.19 | 123.68 | 125.12 | -0.40 | 11,632.30 | 2,683,581 | 2.70 | 1,059,487 | 2.56 | 13.26 | 40 |
| 11 | 19-Mar | 125.65 | 127.06 | 124.00 | 124.18 | 125.46 | -4.29 | 11,679.32 | 2,636,010 | 2.65 | 1,109,316 | 2.68 | 13.92 | 42 |
| 12 | 18-Mar | 127.78 | 131.18 | 126.61 | 129.75 | 129.43 | 2.55 | 12,203.19 | 4,377,048 | 4.41 | 1,036,400 | 2.50 | 13.41 | 39 |
| 13 | 17-Mar | 127.00 | 127.50 | 124.27 | 126.52 | 125.68 | 0.55 | 11,899.41 | 3,015,815 | 3.04 | 749,309 | 1.81 | 9.42 | 28 |
| 14 | 16-Mar | 130.22 | 130.50 | 123.71 | 125.83 | 125.99 | -3.37 | 11,834.51 | 4,930,944 | 4.97 | 1,545,471 | 3.73 | 19.47 | 58 |
| 15 | 13-Mar | 134.56 | 136.29 | 129.81 | 130.22 | 132.29 | -4.64 | 12,247.40 | 3,252,843 | 3.28 | 1,431,697 | 3.46 | 18.94 | 54 |
| 16 | 12-Mar | 136.83 | 138.25 | 133.00 | 136.55 | 136.07 | -0.44 | 12,842.74 | 3,202,461 | 3.22 | 664,216 | 1.60 | 9.04 | 25 |
| 17 | 11-Mar | 141.05 | 142.95 | 136.06 | 137.16 | 139.36 | -2.15 | 12,900.11 | 2,838,072 | 2.86 | 997,614 | 2.41 | 13.90 | 38 |
| 18 | 10-Mar | 142.00 | 142.00 | 136.90 | 140.17 | 138.88 | 0.92 | 13,183.21 | 4,031,141 | 4.06 | 837,458 | 2.02 | 11.63 | 31 |
| 19 | 09-Mar | 143.44 | 143.49 | 136.80 | 138.89 | 138.78 | -5.48 | 13,062.82 | 6,735,365 | 6.78 | 1,077,290 | 2.60 | 14.95 | 41 |
| 20 | 06-Mar | 133.00 | 150.30 | 132.13 | 146.95 | 146.95 | 9.94 | 13,820.88 | 67,115,792 | 67.58 | 3,113,344 | 7.51 | 45.75 | 117 |
| 21 | 05-Mar | 132.00 | 134.45 | 130.62 | 133.66 | 132.33 | 2.34 | 12,570.93 | 2,404,260 | 2.42 | 785,144 | 1.90 | 10.39 | 30 |
| 22 | 04-Mar | 135.46 | 135.46 | 130.00 | 130.60 | 131.49 | -4.12 | 12,283.14 | 2,948,402 | 2.97 | 1,269,373 | 3.06 | 16.69 | 48 |
| 23 | 02-Mar | 136.00 | 140.60 | 134.52 | 136.21 | 137.30 | -5.15 | 12,810.76 | 3,862,229 | 3.89 | 1,554,573 | 3.75 | 21.34 | 58 |
| 24 | 27-Feb | 144.10 | 144.87 | 142.71 | 143.61 | 143.68 | -1.04 | 13,506.75 | 1,554,338 | 1.57 | 581,928 | 1.40 | 8.36 | 22 |
| 25 | 26-Feb | 147.00 | 148.60 | 144.76 | 145.12 | 146.17 | -1.12 | 13,648.76 | 1,391,811 | 1.40 | 567,336 | 1.37 | 8.29 | 21 |
| 26 | 25-Feb | 148.41 | 149.40 | 146.30 | 146.77 | 147.55 | -0.85 | 13,803.95 | 1,065,971 | 1.07 | 480,862 | 1.16 | 7.10 | 18 |
| 27 | 24-Feb | 149.50 | 149.50 | 147.15 | 148.03 | 147.99 | -1.04 | 13,922.45 | 993,091 | 1.00 | 414,283 | 1.00 | 6.13 | 16 |
| 28 | 23-Feb | 151.01 | 151.69 | 149.06 | 149.59 | 150.09 | -0.17 | 14,069.17 | 1,520,161 | 1.53 | 451,571 | 1.09 | 6.78 | 17 |
| 29 | 20-Feb | 149.99 | 151.09 | 147.71 | 149.84 | 149.83 | 0.31 | 14,092.69 | 1,450,655 | 1.46 | 441,591 | 1.07 | 6.62 | 17 |
| 30 | 19-Feb | 152.30 | 153.38 | 148.50 | 149.38 | 150.97 | -1.69 | 14,049.42 | 1,442,457 | 1.45 | 633,567 | 1.53 | 9.56 | 24 |
| 31 | 18-Feb | 152.50 | 153.90 | 151.62 | 151.95 | 152.34 | -0.13 | 14,291.14 | 1,308,355 | 1.32 | 489,755 | 1.18 | 7.46 | 18 |
| 32 | 17-Feb | 152.15 | 153.90 | 151.60 | 152.15 | 152.72 | -0.62 | 14,309.95 | 1,356,365 | 1.37 | 439,793 | 1.06 | 6.72 | 17 |
| 33 | 16-Feb | 152.89 | 153.90 | 151.05 | 153.10 | 152.75 | 0.14 | 14,399.30 | 1,472,870 | 1.48 | 477,444 | 1.15 | 7.29 | 18 |
| 34 | 13-Feb | 153.97 | 154.10 | 151.27 | 152.89 | 152.49 | -1.02 | 14,379.55 | 1,429,611 | 1.44 | 432,321 | 1.04 | 6.59 | 16 |
| 35 | 12-Feb | 156.99 | 157.77 | 153.74 | 154.47 | 154.77 | -1.25 | 14,528.15 | 2,580,076 | 2.60 | 776,780 | 1.87 | 12.02 | 29 |
| 36 | 11-Feb | 161.60 | 161.60 | 155.63 | 156.43 | 157.46 | -2.03 | 14,712.49 | 2,388,907 | 2.41 | 1,030,281 | 2.49 | 16.22 | 39 |
| 37 | 10-Feb | 157.80 | 164.30 | 157.31 | 159.67 | 161.26 | 2.05 | 15,017.21 | 5,624,504 | 5.66 | 1,344,677 | 3.25 | 21.68 | 51 |
| 38 | 09-Feb | 154.20 | 157.34 | 153.75 | 156.47 | 155.65 | 2.15 | 14,716.25 | 2,071,686 | 2.09 | 790,245 | 1.91 | 12.30 | 30 |
| 39 | 06-Feb | 153.85 | 153.85 | 151.01 | 153.18 | 152.42 | -0.67 | 14,406.82 | 1,643,837 | 1.66 | 598,729 | 1.45 | 9.13 | 23 |
| 40 | 05-Feb | 157.40 | 157.89 | 153.54 | 154.21 | 155.23 | -2.04 | 14,503.69 | 1,254,127 | 1.26 | 525,266 | 1.27 | 8.15 | 20 |
| 41 | 04-Feb | 154.72 | 158.69 | 153.36 | 157.42 | 156.38 | 1.76 | 14,805.60 | 2,747,586 | 2.77 | 800,965 | 1.93 | 12.53 | 30 |
| 42 | 03-Feb | 158.60 | 162.10 | 154.15 | 154.70 | 156.83 | 0.01 | 14,549.78 | 2,860,732 | 2.88 | 970,148 | 2.34 | 15.21 | 36 |
| 43 | 02-Feb | 155.00 | 156.30 | 148.34 | 154.69 | 152.01 | 0.62 | 14,548.84 | 4,326,765 | 4.36 | 999,272 | 2.41 | 15.19 | 38 |
| 44 | 01-Feb | 165.72 | 168.60 | 152.10 | 153.74 | 162.23 | -6.26 | 14,459.49 | 8,688,645 | 8.75 | 1,952,921 | 4.71 | 31.68 | 73 |
| 45 | 30-Jan | 160.40 | 165.73 | 158.30 | 164.00 | 163.15 | 1.23 | 15,424.00 | 4,458,462 | 4.49 | 1,146,951 | 2.77 | 18.71 | 43 |
| 46 | 29-Jan | 165.00 | 167.10 | 160.21 | 162.01 | 162.72 | -1.06 | 15,237.30 | 3,492,098 | 3.52 | 1,188,472 | 2.87 | 19.34 | 45 |
| 47 | 28-Jan | 156.84 | 164.90 | 156.40 | 163.74 | 161.01 | 5.70 | 15,400.00 | 5,234,701 | 5.27 | 1,419,182 | 3.43 | 22.85 | 53 |
| 48 | 27-Jan | 152.20 | 156.99 | 150.10 | 154.91 | 153.41 | 1.33 | 14,569.53 | 3,164,711 | 3.19 | 705,948 | 1.70 | 10.83 | 27 |
| 49 | 23-Jan | 158.77 | 159.40 | 151.35 | 152.88 | 155.96 | -3.14 | 14,378.60 | 2,801,912 | 2.82 | 856,061 | 2.07 | 13.35 | 32 |
| 50 | 22-Jan | 155.40 | 159.00 | 154.25 | 157.84 | 156.67 | 3.28 | 14,845.10 | 2,759,508 | 2.78 | 838,036 | 2.02 | 13.13 | 31 |
| 51 | 21-Jan | 155.10 | 156.19 | 151.60 | 152.82 | 153.69 | -1.70 | 14,372.96 | 4,014,642 | 4.04 | 955,444 | 2.31 | 14.68 | 36 |
| 52 | 20-Jan | 160.77 | 161.20 | 154.61 | 155.47 | 157.46 | -3.30 | 14,622.20 | 3,495,544 | 3.52 | 997,879 | 2.41 | 15.71 | 38 |
| 53 | 19-Jan | 161.94 | 163.70 | 160.38 | 160.77 | 161.81 | -1.06 | 15,120.67 | 2,524,391 | 2.54 | 724,282 | 1.75 | 11.72 | 27 |
| 54 | 16-Jan | 165.73 | 166.27 | 162.00 | 162.49 | 164.21 | -1.50 | 15,282.44 | 2,569,432 | 2.59 | 791,577 | 1.91 | 13.00 | 30 |
| 55 | 14-Jan | 161.14 | 167.72 | 161.14 | 164.97 | 165.42 | 1.68 | 15,515.69 | 6,156,105 | 6.20 | 1,104,738 | 2.67 | 18.27 | 42 |
| 56 | 13-Jan | 165.35 | 166.48 | 160.39 | 162.25 | 163.02 | -0.93 | 15,259.87 | 2,820,224 | 2.84 | 788,514 | 1.90 | 12.85 | 30 |
| 57 | 12-Jan | 163.66 | 164.94 | 159.10 | 163.77 | 162.27 | 0.01 | 15,402.83 | 4,064,090 | 4.09 | 934,097 | 2.25 | 15.16 | 35 |
| 58 | 09-Jan | 168.66 | 170.00 | 162.35 | 163.75 | 165.62 | -3.55 | 15,400.95 | 5,348,161 | 5.39 | 1,504,158 | 3.63 | 24.91 | 57 |
| 59 | 08-Jan | 177.80 | 178.60 | 168.45 | 169.78 | 172.95 | -4.31 | 15,968.08 | 4,029,278 | 4.06 | 1,402,842 | 3.39 | 24.26 | 53 |
| 60 | 07-Jan | 177.26 | 179.45 | 175.86 | 177.42 | 177.71 | 0.09 | 16,686.63 | 2,786,316 | 2.81 | 631,462 | 1.52 | 11.22 | 24 |
| 61 | 06-Jan | 177.40 | 181.53 | 175.80 | 177.26 | 178.10 | 0.14 | 16,671.58 | 4,488,652 | 4.52 | 996,362 | 2.41 | 17.75 | 37 |
| 62 | 05-Jan | 179.22 | 180.80 | 176.22 | 177.02 | 177.89 | -1.23 | 16,649.01 | 2,913,926 | 2.93 | 987,284 | 2.38 | 17.56 | 37 |
| 63 | 02-Jan | 178.77 | 182.37 | 177.91 | 179.22 | 180.15 | 0.70 | 16,855.92 | 6,334,893 | 6.38 | 1,701,655 | 4.11 | 30.66 | 64 |
| 64 | 01-Jan | 177.60 | 179.69 | 175.51 | 177.98 | 177.64 | 0.19 | 16,739.30 | 3,712,327 | 3.74 | 993,843 | 2.40 | 17.65 | 37 |
| 65 | 31-Dec | 171.55 | 180.37 | 171.55 | 177.65 | 177.81 | 3.59 | 16,708.26 | 12,961,469 | 13.05 | 2,609,174 | 6.30 | 46.39 | 98 |
| 66 | 30-Dec | 172.70 | 177.61 | 170.02 | 171.49 | 172.94 | -0.74 | 16,128.90 | 5,393,562 | 5.43 | 1,080,397 | 2.61 | 18.68 | 41 |
| 67 | 29-Dec | 178.89 | 182.22 | 172.20 | 172.77 | 175.91 | -3.32 | 16,249.29 | 8,143,713 | 8.20 | 2,188,646 | 5.28 | 38.50 | 82 |
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