| Macro-sector: Industrials | Band: 20 | High52 Price: 1,675.55 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 1; VWAP21: 1,208.68 | Low52 Price: 842.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 73,529,510 | Low52 Date: 20-Feb-2025 | SHP: 62.43 / 3.47 / 11.11 / 23.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 1,532.0 / 842.4 | Month: 1,281.3 / 1,022.3 | Week: 1,249.0 / 1,187.1 | Day: 1,205.0 / 1,172.1 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,199.60 | 1,205.00 | 1,172.10 | 1,179.60 | 1,188.15 | -2.09 | 8,673.54 | 25,800 | 1.27 | 15,533 | 1.95 | 1.85 | 9 |
| 2 | 10-Jul | 1,220.00 | 1,221.10 | 1,199.60 | 1,204.80 | 1,210.07 | -0.75 | 8,858.84 | 33,324 | 1.64 | 20,087 | 2.52 | 2.43 | 12 |
| 3 | 09-Jul | 1,219.00 | 1,230.90 | 1,207.10 | 1,213.90 | 1,219.61 | 0.62 | 8,925.75 | 36,658 | 1.80 | 19,354 | 2.43 | 2.36 | 11 |
| 4 | 08-Jul | 1,225.00 | 1,227.50 | 1,195.50 | 1,206.40 | 1,211.50 | -0.90 | 8,870.60 | 34,133 | 1.68 | 15,884 | 1.99 | 1.92 | 9 |
| 5 | 07-Jul | 1,219.00 | 1,225.00 | 1,201.60 | 1,217.40 | 1,213.09 | 0.50 | 8,951.48 | 33,472 | 1.65 | 17,926 | 2.25 | 2.17 | 11 |
| 6 | 04-Jul | 1,193.20 | 1,220.60 | 1,187.10 | 1,211.40 | 1,201.21 | 1.53 | 8,907.36 | 53,240 | 2.62 | 32,236 | 4.05 | 3.87 | 19 |
| 7 | 03-Jul | 1,220.00 | 1,225.30 | 1,190.10 | 1,193.20 | 1,198.18 | -1.06 | 8,773.54 | 25,715 | 1.26 | 15,145 | 1.90 | 1.81 | 9 |
| 8 | 02-Jul | 1,227.00 | 1,227.00 | 1,197.00 | 1,206.00 | 1,206.09 | -1.81 | 8,867.00 | 32,369 | 1.59 | 17,603 | 2.21 | 2.12 | 10 |
| 9 | 01-Jul | 1,249.00 | 1,249.00 | 1,222.00 | 1,228.20 | 1,230.28 | -0.81 | 9,030.89 | 23,709 | 1.17 | 13,444 | 1.69 | 1.65 | 8 |
| 10 | 30-Jun | 1,222.00 | 1,241.00 | 1,210.80 | 1,238.20 | 1,230.00 | 2.26 | 9,104.42 | 53,234 | 2.62 | 31,705 | 3.98 | 3.00 | 19 |
| 11 | 27-Jun | 1,198.00 | 1,219.30 | 1,194.40 | 1,210.80 | 1,211.10 | 1.77 | 8,902.95 | 50,459 | 2.48 | 18,883 | 2.37 | 2.29 | 11 |
| 12 | 26-Jun | 1,216.40 | 1,218.40 | 1,185.00 | 1,189.70 | 1,195.27 | -1.23 | 8,747.81 | 28,848 | 1.42 | 14,716 | 1.85 | 1.76 | 9 |
| 13 | 25-Jun | 1,214.00 | 1,223.20 | 1,200.00 | 1,204.50 | 1,208.40 | 0.19 | 8,856.63 | 22,485 | 1.11 | 12,612 | 1.58 | 1.52 | 7 |
| 14 | 24-Jun | 1,212.00 | 1,221.00 | 1,192.40 | 1,202.20 | 1,209.54 | 0.72 | 8,839.72 | 22,375 | 1.10 | 10,991 | 1.38 | 1.33 | 6 |
| 15 | 23-Jun | 1,199.50 | 1,205.90 | 1,181.00 | 1,193.60 | 1,194.87 | -0.49 | 8,776.48 | 22,885 | 1.12 | 12,698 | 1.59 | 1.52 | 8 |
| 16 | 20-Jun | 1,170.10 | 1,218.80 | 1,162.80 | 1,199.50 | 1,189.50 | 2.12 | 8,819.86 | 33,321 | 1.64 | 17,864 | 2.24 | 2.12 | 11 |
| 17 | 19-Jun | 1,190.00 | 1,198.80 | 1,162.00 | 1,174.60 | 1,177.97 | -1.00 | 8,636.78 | 37,029 | 1.82 | 17,633 | 2.21 | 2.08 | 10 |
| 18 | 18-Jun | 1,199.90 | 1,212.90 | 1,181.20 | 1,186.50 | 1,193.08 | -1.30 | 8,724.28 | 37,196 | 1.83 | 20,135 | 2.53 | 2.40 | 12 |
| 19 | 17-Jun | 1,249.00 | 1,250.10 | 1,199.80 | 1,202.10 | 1,218.03 | -2.88 | 8,838.98 | 48,485 | 2.38 | 27,268 | 3.42 | 3.32 | 16 |
| 20 | 16-Jun | 1,247.00 | 1,250.00 | 1,212.00 | 1,237.70 | 1,231.60 | -0.27 | 9,100.75 | 20,343 | 1.00 | 7,968 | 1.00 | 0.98 | 5 |
| 21 | 13-Jun | 1,239.90 | 1,266.20 | 1,218.50 | 1,241.00 | 1,244.82 | -1.15 | 9,125.00 | 38,439 | 1.89 | 16,262 | 2.04 | 2.02 | 10 |
| 22 | 12-Jun | 1,272.00 | 1,272.00 | 1,242.20 | 1,255.40 | 1,256.04 | -0.44 | 9,230.89 | 59,491 | 2.92 | 34,242 | 4.30 | 4.30 | 20 |
| 23 | 11-Jun | 1,258.30 | 1,270.00 | 1,250.00 | 1,261.00 | 1,261.23 | 0.21 | 9,272.00 | 57,454 | 2.82 | 33,708 | 4.23 | 4.25 | 20 |
| 24 | 10-Jun | 1,264.00 | 1,276.70 | 1,255.60 | 1,258.30 | 1,263.80 | -0.05 | 9,252.22 | 36,082 | 1.77 | 17,472 | 2.19 | 2.21 | 10 |
| 25 | 09-Jun | 1,255.50 | 1,270.00 | 1,239.30 | 1,258.90 | 1,256.96 | 1.34 | 9,256.63 | 55,108 | 2.71 | 27,802 | 3.49 | 3.49 | 16 |
| 26 | 06-Jun | 1,275.90 | 1,281.30 | 1,236.70 | 1,242.20 | 1,262.36 | -2.10 | 9,133.84 | 109,111 | 5.36 | 55,271 | 6.94 | 6.98 | 33 |
| 27 | 05-Jun | 1,208.60 | 1,281.30 | 1,203.10 | 1,268.90 | 1,259.00 | 5.83 | 9,330.16 | 249,331 | 12.26 | 88,236 | 11.07 | 11.00 | 52 |
| 28 | 04-Jun | 1,250.00 | 1,250.00 | 1,190.10 | 1,199.00 | 1,204.97 | 1.06 | 8,816.00 | 391,997 | 19.27 | 117,701 | 14.77 | 14.18 | 70 |
| 29 | 03-Jun | 1,212.00 | 1,234.00 | 1,181.00 | 1,186.40 | 1,203.34 | -1.18 | 8,723.54 | 48,764 | 2.40 | 25,809 | 3.24 | 3.11 | 15 |
| 30 | 02-Jun | 1,220.00 | 1,231.50 | 1,194.70 | 1,200.60 | 1,210.44 | -1.01 | 8,827.95 | 36,568 | 1.80 | 16,550 | 2.08 | 2.00 | 10 |
| 31 | 30-May | 1,268.00 | 1,268.00 | 1,205.00 | 1,212.90 | 1,232.67 | -3.58 | 8,918.39 | 158,049 | 7.77 | 91,111 | 11.43 | 11.23 | 54 |
| 32 | 29-May | 1,270.00 | 1,278.00 | 1,234.10 | 1,257.90 | 1,257.41 | -1.14 | 9,249.28 | 131,357 | 6.46 | 41,708 | 5.23 | 5.24 | 25 |
| 33 | 28-May | 1,251.60 | 1,275.00 | 1,250.00 | 1,272.40 | 1,265.25 | 1.66 | 9,355.89 | 52,828 | 2.60 | 27,430 | 3.44 | 3.47 | 16 |
| 34 | 27-May | 1,265.00 | 1,268.90 | 1,247.90 | 1,251.60 | 1,253.42 | -0.31 | 9,202.95 | 40,135 | 1.97 | 21,245 | 2.67 | 2.66 | 13 |
| 35 | 26-May | 1,236.00 | 1,281.30 | 1,227.40 | 1,255.50 | 1,261.71 | 1.56 | 9,231.63 | 122,022 | 6.00 | 50,036 | 6.28 | 6.31 | 30 |
| 36 | 23-May | 1,255.30 | 1,264.50 | 1,232.30 | 1,236.20 | 1,241.80 | -1.19 | 9,089.72 | 50,653 | 2.49 | 31,278 | 3.92 | 3.88 | 18 |
| 37 | 22-May | 1,198.50 | 1,267.60 | 1,180.30 | 1,251.10 | 1,243.60 | 6.40 | 9,199.28 | 249,202 | 12.25 | 132,151 | 16.58 | 16.43 | 78 |
| 38 | 21-May | 1,135.00 | 1,182.50 | 1,135.00 | 1,175.90 | 1,172.84 | 4.12 | 8,646.34 | 99,663 | 4.90 | 64,078 | 8.04 | 7.52 | 38 |
| 39 | 20-May | 1,168.40 | 1,182.50 | 1,121.70 | 1,129.40 | 1,149.70 | -3.34 | 8,304.42 | 67,289 | 3.31 | 38,213 | 4.80 | 4.39 | 23 |
| 40 | 19-May | 1,183.50 | 1,183.50 | 1,165.00 | 1,168.40 | 1,175.20 | -0.21 | 8,591.19 | 25,503 | 1.25 | 14,342 | 1.80 | 1.69 | 9 |
| 41 | 16-May | 1,167.20 | 1,181.50 | 1,155.20 | 1,170.90 | 1,171.35 | 0.90 | 8,609.57 | 59,381 | 2.92 | 36,597 | 4.59 | 4.29 | 23 |
| 42 | 15-May | 1,156.00 | 1,170.00 | 1,148.90 | 1,160.40 | 1,160.76 | 0.38 | 8,532.36 | 40,677 | 2.00 | 23,115 | 2.90 | 2.68 | 14 |
| 43 | 14-May | 1,102.00 | 1,161.00 | 1,100.00 | 1,156.00 | 1,136.33 | 5.42 | 8,500.00 | 81,136 | 3.99 | 40,270 | 5.05 | 4.58 | 25 |
| 44 | 13-May | 1,116.00 | 1,138.40 | 1,087.10 | 1,096.60 | 1,105.42 | -0.98 | 8,063.25 | 81,439 | 4.00 | 42,517 | 5.34 | 4.70 | 27 |
| 45 | 12-May | 1,081.00 | 1,118.30 | 1,080.00 | 1,107.50 | 1,105.23 | 5.08 | 8,143.39 | 44,508 | 2.19 | 24,128 | 3.03 | 2.67 | 15 |
| 46 | 09-May | 1,044.00 | 1,064.70 | 1,023.40 | 1,054.00 | 1,041.40 | 0.19 | 7,750.00 | 88,756 | 4.36 | 32,173 | 4.04 | 3.35 | 20 |
| 47 | 08-May | 1,070.00 | 1,116.40 | 1,043.00 | 1,052.00 | 1,072.72 | -1.11 | 7,735.00 | 86,878 | 4.27 | 39,139 | 4.91 | 4.20 | 24 |
| 48 | 07-May | 1,080.00 | 1,080.00 | 1,041.30 | 1,063.80 | 1,059.59 | 1.04 | 7,822.07 | 47,814 | 2.35 | 22,313 | 2.80 | 2.36 | 14 |
| 49 | 06-May | 1,086.80 | 1,092.00 | 1,046.00 | 1,052.80 | 1,063.42 | -2.16 | 7,741.19 | 44,446 | 2.18 | 24,973 | 3.13 | 2.66 | 16 |
| 50 | 05-May | 1,055.80 | 1,089.00 | 1,022.30 | 1,076.00 | 1,062.46 | 3.64 | 7,911.00 | 86,677 | 4.26 | 36,115 | 4.53 | 3.84 | 23 |
| 51 | 02-May | 1,100.00 | 1,120.40 | 1,025.90 | 1,038.20 | 1,064.71 | -8.12 | 7,633.83 | 252,211 | 12.40 | 123,924 | 15.55 | 13.19 | 77 |
| 52 | 30-Apr | 1,148.40 | 1,172.90 | 1,120.20 | 1,130.00 | 1,144.49 | -3.03 | 8,308.00 | 70,350 | 3.46 | 37,972 | 4.76 | 4.35 | 24 |
| 53 | 29-Apr | 1,185.20 | 1,211.10 | 1,157.50 | 1,165.30 | 1,185.02 | -0.94 | 8,568.39 | 98,867 | 4.86 | 46,132 | 5.79 | 5.47 | 29 |
| 54 | 28-Apr | 1,228.20 | 1,259.00 | 1,170.10 | 1,176.40 | 1,188.16 | -3.02 | 8,650.01 | 78,432 | 3.86 | 37,065 | 4.65 | 4.40 | 23 |
| 55 | 25-Apr | 1,238.00 | 1,250.70 | 1,159.60 | 1,213.00 | 1,200.81 | -2.01 | 8,919.00 | 125,676 | 6.18 | 57,007 | 7.15 | 6.85 | 36 |
| 56 | 24-Apr | 1,185.00 | 1,264.70 | 1,163.50 | 1,237.90 | 1,226.42 | 4.87 | 9,102.22 | 230,834 | 11.35 | 108,026 | 13.56 | 13.25 | 67 |
| 57 | 23-Apr | 1,140.90 | 1,187.00 | 1,118.80 | 1,180.40 | 1,154.94 | 3.97 | 8,679.42 | 104,370 | 5.13 | 61,006 | 7.66 | 7.05 | 38 |
| 58 | 22-Apr | 1,108.00 | 1,142.00 | 1,091.00 | 1,135.30 | 1,131.31 | 2.65 | 8,347.81 | 110,993 | 5.46 | 48,228 | 6.05 | 5.46 | 30 |
| 59 | 21-Apr | 1,091.00 | 1,118.50 | 1,061.10 | 1,106.00 | 1,102.56 | 1.40 | 8,132.00 | 68,533 | 3.37 | 28,830 | 3.62 | 3.18 | 18 |
| 60 | 17-Apr | 1,111.00 | 1,134.00 | 1,085.00 | 1,090.70 | 1,095.96 | -0.84 | 8,019.86 | 48,467 | 2.38 | 20,433 | 2.56 | 2.24 | 13 |
| 61 | 16-Apr | 1,083.20 | 1,110.70 | 1,074.60 | 1,099.90 | 1,097.86 | 1.54 | 8,087.51 | 45,219 | 2.22 | 20,079 | 2.52 | 2.20 | 13 |
| 62 | 15-Apr | 1,065.00 | 1,089.70 | 1,057.60 | 1,083.20 | 1,075.43 | 4.84 | 7,964.72 | 68,044 | 3.34 | 35,281 | 4.43 | 3.79 | 22 |
| 63 | 11-Apr | 1,030.00 | 1,040.00 | 1,000.55 | 1,033.20 | 1,031.62 | 3.07 | 7,597.07 | 309,548 | 15.22 | 212,604 | 26.68 | 21.93 | 133 |
| 64 | 09-Apr | 1,037.30 | 1,037.30 | 986.50 | 1,002.45 | 997.86 | -3.36 | 7,370.97 | 109,329 | 5.37 | 46,173 | 5.79 | 4.61 | 29 |
| 65 | 08-Apr | 1,007.70 | 1,056.50 | 999.90 | 1,037.30 | 1,030.80 | 4.48 | 7,627.22 | 472,369 | 23.22 | 291,416 | 36.57 | 30.04 | 182 |
| 66 | 07-Apr | 909.00 | 1,006.70 | 903.35 | 992.80 | 983.10 | -7.18 | 7,300.01 | 99,097 | 4.87 | 36,057 | 4.52 | 3.54 | 22 |
| 67 | 04-Apr | 1,113.80 | 1,113.80 | 1,065.00 | 1,069.55 | 1,077.90 | -4.16 | 7,864.35 | 79,896 | 3.93 | 45,104 | 5.66 | 4.86 | 28 |
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