| 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: 879.90 | Low52 Price: 840.3 | Barrier: 883.95; Drift%: -3.31 |
| Basic Industry: Civil Construction | Total Equity: 73,529,510 | Low52 Date: 11-Nov-2025 | SHP: 62.43 / 3.48 / 10.39 / 23.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 1,532.0 / 842.4 | Month: 1,047.0 / 871.45 | Week: 899.0 / 847.2 | Day: 859.0 / 844.45 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 848.00 | 859.00 | 844.45 | 855.60 | 854.64 | 1.54 | 6,291.18 | 17,644 | 2.32 | 9,474 | 2.49 | 0.81 | 5 |
| 2 | 11-Nov | 855.05 | 862.50 | 840.30 | 842.60 | 845.24 | -1.46 | 6,195.60 | 27,565 | 3.62 | 16,599 | 4.36 | 1.40 | 10 |
| 3 | 10-Nov | 871.05 | 871.90 | 850.00 | 855.05 | 856.49 | -0.95 | 6,287.14 | 19,516 | 2.56 | 9,282 | 2.44 | 0.79 | 5 |
| 4 | 07-Nov | 870.20 | 870.20 | 853.85 | 863.25 | 861.25 | 0.11 | 6,347.43 | 20,600 | 2.71 | 9,828 | 2.58 | 0.85 | 6 |
| 5 | 06-Nov | 881.00 | 883.95 | 860.45 | 862.30 | 867.27 | -2.12 | 6,340.45 | 22,393 | 2.94 | 16,320 | 4.29 | 1.42 | 9 |
| 6 | 04-Nov | 888.85 | 900.00 | 875.85 | 881.00 | 886.82 | -1.23 | 6,477.00 | 23,917 | 3.14 | 13,975 | 3.67 | 1.24 | 8 |
| 7 | 03-Nov | 883.05 | 900.00 | 881.65 | 892.00 | 891.88 | 1.42 | 6,558.00 | 31,545 | 4.14 | 18,139 | 4.77 | 1.62 | 11 |
| 8 | 31-Oct | 878.65 | 899.00 | 875.30 | 879.55 | 887.80 | 0.50 | 6,467.29 | 48,201 | 6.33 | 23,248 | 6.11 | 2.06 | 14 |
| 9 | 30-Oct | 874.05 | 882.15 | 868.85 | 875.15 | 874.74 | 0.17 | 6,434.94 | 32,728 | 4.30 | 17,216 | 4.53 | 1.51 | 10 |
| 10 | 29-Oct | 867.00 | 879.00 | 860.70 | 873.65 | 871.54 | 1.54 | 6,423.91 | 40,318 | 5.30 | 23,358 | 6.14 | 2.04 | 14 |
| 11 | 28-Oct | 867.75 | 870.75 | 847.20 | 860.40 | 858.95 | -0.06 | 6,326.48 | 90,031 | 11.83 | 47,367 | 12.46 | 4.07 | 28 |
| 12 | 27-Oct | 880.00 | 889.35 | 857.00 | 860.90 | 869.56 | -2.35 | 6,330.16 | 143,843 | 18.90 | 101,122 | 26.59 | 8.79 | 59 |
| 13 | 24-Oct | 881.00 | 890.85 | 878.20 | 881.60 | 881.46 | -0.56 | 6,482.36 | 47,995 | 6.31 | 37,094 | 9.75 | 3.27 | 22 |
| 14 | 23-Oct | 899.00 | 903.50 | 881.00 | 886.60 | 893.94 | -0.72 | 6,519.13 | 99,663 | 13.09 | 79,446 | 20.89 | 7.10 | 46 |
| 15 | 21-Oct | 892.70 | 904.95 | 888.00 | 893.00 | 893.85 | 0.03 | 6,566.00 | 10,324 | 1.36 | 7,320 | 1.92 | 0.65 | 4 |
| 16 | 20-Oct | 886.00 | 910.00 | 882.15 | 892.70 | 891.10 | 0.43 | 6,563.98 | 16,928 | 2.22 | 8,285 | 2.18 | 0.74 | 5 |
| 17 | 17-Oct | 900.10 | 900.10 | 884.10 | 888.85 | 888.97 | -0.75 | 6,535.67 | 26,982 | 3.54 | 12,095 | 3.18 | 1.08 | 7 |
| 18 | 16-Oct | 886.85 | 907.80 | 886.85 | 895.60 | 899.34 | 0.99 | 6,585.30 | 25,723 | 3.38 | 12,237 | 3.22 | 1.10 | 7 |
| 19 | 15-Oct | 889.60 | 895.80 | 874.40 | 886.85 | 883.06 | 0.49 | 6,520.96 | 90,622 | 11.91 | 65,194 | 17.14 | 5.76 | 38 |
| 20 | 14-Oct | 922.00 | 949.00 | 875.00 | 882.55 | 898.33 | -4.32 | 6,489.35 | 104,453 | 13.72 | 70,915 | 18.65 | 6.37 | 41 |
| 21 | 13-Oct | 915.65 | 930.00 | 909.00 | 922.40 | 921.64 | 1.23 | 6,782.36 | 102,242 | 13.43 | 21,315 | 5.60 | 1.96 | 12 |
| 22 | 10-Oct | 905.00 | 950.00 | 878.00 | 911.15 | 910.51 | 4.65 | 6,699.64 | 702,161 | 92.24 | 147,913 | 38.89 | 13.47 | 86 |
| 23 | 09-Oct | 884.90 | 894.25 | 868.65 | 870.70 | 877.55 | -0.72 | 6,402.21 | 51,715 | 6.79 | 34,295 | 9.02 | 3.01 | 20 |
| 24 | 08-Oct | 883.10 | 889.20 | 871.00 | 877.05 | 880.02 | -0.74 | 6,448.91 | 17,622 | 2.32 | 11,235 | 2.95 | 0.99 | 7 |
| 25 | 07-Oct | 889.05 | 895.00 | 878.85 | 883.60 | 887.57 | 0.18 | 6,497.07 | 29,056 | 3.82 | 14,847 | 3.90 | 1.32 | 9 |
| 26 | 06-Oct | 916.00 | 916.00 | 859.50 | 882.00 | 882.79 | -2.58 | 6,485.00 | 53,048 | 6.97 | 25,827 | 6.79 | 2.28 | 15 |
| 27 | 03-Oct | 894.90 | 925.00 | 890.00 | 905.35 | 900.87 | 1.24 | 6,656.99 | 27,792 | 3.65 | 14,573 | 3.83 | 1.31 | 8 |
| 28 | 01-Oct | 886.00 | 897.00 | 877.50 | 894.25 | 890.20 | 1.85 | 6,575.38 | 22,569 | 2.96 | 14,422 | 3.79 | 1.28 | 8 |
| 29 | 30-Sep | 883.30 | 896.20 | 874.65 | 878.00 | 885.45 | 0.30 | 6,455.00 | 27,423 | 3.60 | 17,503 | 4.60 | 1.55 | 10 |
| 30 | 29-Sep | 897.00 | 899.40 | 871.45 | 875.35 | 883.23 | -2.34 | 6,436.41 | 28,158 | 3.70 | 14,294 | 3.76 | 1.26 | 8 |
| 31 | 26-Sep | 934.60 | 937.60 | 892.00 | 896.30 | 906.68 | -4.10 | 6,590.45 | 36,972 | 4.86 | 20,440 | 5.37 | 1.85 | 12 |
| 32 | 25-Sep | 955.00 | 955.00 | 928.00 | 934.60 | 937.49 | -1.16 | 6,872.07 | 29,340 | 3.85 | 19,067 | 5.01 | 1.79 | 11 |
| 33 | 24-Sep | 944.00 | 953.40 | 937.75 | 945.55 | 945.20 | 0.15 | 6,952.58 | 28,002 | 3.68 | 17,757 | 4.67 | 1.68 | 10 |
| 34 | 23-Sep | 964.00 | 972.00 | 940.00 | 944.10 | 947.55 | -1.35 | 6,941.92 | 40,255 | 5.29 | 24,467 | 6.43 | 2.32 | 14 |
| 35 | 22-Sep | 985.80 | 992.65 | 948.80 | 957.00 | 969.07 | -2.86 | 7,036.00 | 47,734 | 6.27 | 32,555 | 8.56 | 3.15 | 19 |
| 36 | 19-Sep | 986.00 | 997.40 | 980.00 | 985.20 | 987.50 | -0.31 | 7,244.13 | 50,430 | 6.63 | 32,544 | 8.56 | 3.21 | 19 |
| 37 | 18-Sep | 990.00 | 1,010.25 | 985.10 | 988.30 | 997.08 | -0.02 | 7,266.92 | 37,077 | 4.87 | 19,917 | 5.24 | 1.99 | 12 |
| 38 | 17-Sep | 990.10 | 998.15 | 982.00 | 988.45 | 989.80 | 0.83 | 7,268.02 | 87,254 | 11.46 | 65,198 | 17.14 | 6.45 | 38 |
| 39 | 16-Sep | 991.00 | 999.00 | 976.15 | 980.30 | 986.23 | -1.02 | 7,208.10 | 35,810 | 4.70 | 27,431 | 7.21 | 2.71 | 16 |
| 40 | 15-Sep | 990.25 | 1,005.45 | 986.30 | 990.40 | 993.66 | 0.02 | 7,282.36 | 22,773 | 2.99 | 15,416 | 4.05 | 1.53 | 9 |
| 41 | 12-Sep | 1,004.50 | 1,004.50 | 987.50 | 990.20 | 992.20 | -0.56 | 7,280.89 | 19,243 | 2.53 | 12,420 | 3.27 | 1.23 | 7 |
| 42 | 11-Sep | 1,010.00 | 1,022.90 | 993.00 | 995.75 | 1,002.50 | -1.48 | 7,321.70 | 16,352 | 2.15 | 10,544 | 2.77 | 1.06 | 6 |
| 43 | 10-Sep | 1,005.00 | 1,030.00 | 999.55 | 1,010.70 | 1,015.06 | 1.57 | 7,431.63 | 19,774 | 2.60 | 10,416 | 2.74 | 1.06 | 6 |
| 44 | 09-Sep | 1,014.00 | 1,036.50 | 990.00 | 995.10 | 999.51 | -0.89 | 7,316.92 | 15,369 | 2.02 | 8,201 | 2.16 | 0.82 | 5 |
| 45 | 08-Sep | 1,010.00 | 1,021.75 | 995.00 | 1,004.00 | 1,010.21 | -0.28 | 7,382.00 | 12,438 | 1.63 | 7,715 | 2.03 | 0.78 | 4 |
| 46 | 05-Sep | 1,026.00 | 1,034.55 | 1,001.00 | 1,006.85 | 1,016.88 | -1.51 | 7,403.32 | 11,252 | 1.48 | 6,096 | 1.60 | 0.62 | 4 |
| 47 | 04-Sep | 1,045.00 | 1,047.00 | 1,016.25 | 1,022.30 | 1,029.78 | -1.23 | 7,516.92 | 7,611 | 1.00 | 3,802 | 1.00 | 0.39 | 2 |
| 48 | 03-Sep | 1,019.00 | 1,044.95 | 1,017.25 | 1,035.05 | 1,035.48 | 1.73 | 7,610.67 | 13,286 | 1.75 | 7,878 | 2.07 | 0.82 | 5 |
| 49 | 02-Sep | 1,010.00 | 1,033.00 | 999.00 | 1,017.45 | 1,022.19 | 2.06 | 7,481.26 | 18,759 | 2.46 | 8,725 | 2.29 | 0.89 | 5 |
| 50 | 01-Sep | 980.00 | 999.00 | 979.30 | 996.95 | 990.98 | 1.80 | 7,330.52 | 11,641 | 1.53 | 5,456 | 1.43 | 0.54 | 3 |
| 51 | 29-Aug | 1,000.00 | 1,000.00 | 975.00 | 979.30 | 985.09 | -1.28 | 7,200.74 | 13,449 | 1.77 | 7,276 | 1.91 | 0.72 | 4 |
| 52 | 28-Aug | 989.10 | 1,000.90 | 977.10 | 992.00 | 990.83 | 0.26 | 7,294.00 | 22,198 | 2.92 | 10,006 | 2.63 | 0.99 | 6 |
| 53 | 26-Aug | 1,036.70 | 1,036.70 | 982.10 | 989.40 | 998.26 | -3.60 | 7,275.01 | 37,448 | 4.92 | 23,811 | 6.26 | 2.38 | 14 |
| 54 | 25-Aug | 1,018.00 | 1,037.90 | 1,015.00 | 1,026.40 | 1,029.07 | 1.11 | 7,547.07 | 17,853 | 2.35 | 10,698 | 2.81 | 1.10 | 6 |
| 55 | 22-Aug | 1,031.90 | 1,034.10 | 1,014.00 | 1,015.10 | 1,020.65 | -1.32 | 7,463.98 | 30,226 | 3.97 | 24,804 | 6.52 | 2.53 | 14 |
| 56 | 21-Aug | 1,030.10 | 1,041.30 | 1,023.50 | 1,028.70 | 1,029.15 | -0.88 | 7,563.98 | 16,898 | 2.22 | 13,272 | 3.49 | 1.37 | 8 |
| 57 | 20-Aug | 1,044.80 | 1,050.30 | 1,024.90 | 1,037.80 | 1,036.13 | -0.67 | 7,630.89 | 20,401 | 2.68 | 11,028 | 2.90 | 1.14 | 6 |
| 58 | 19-Aug | 1,009.80 | 1,049.50 | 998.10 | 1,044.80 | 1,034.59 | 3.84 | 7,682.36 | 38,475 | 5.05 | 19,973 | 5.25 | 2.07 | 12 |
| 59 | 18-Aug | 997.00 | 1,014.60 | 982.00 | 1,006.20 | 994.98 | 1.70 | 7,398.54 | 48,569 | 6.38 | 26,250 | 6.90 | 2.61 | 15 |
| 60 | 14-Aug | 1,040.00 | 1,051.00 | 980.10 | 989.40 | 995.88 | -5.40 | 7,275.01 | 112,680 | 14.80 | 58,199 | 15.30 | 5.80 | 34 |
| 61 | 13-Aug | 1,052.50 | 1,062.60 | 1,016.60 | 1,045.90 | 1,047.48 | 0.07 | 7,690.45 | 22,359 | 2.94 | 10,580 | 2.78 | 1.11 | 6 |
| 62 | 12-Aug | 1,060.40 | 1,067.20 | 1,041.70 | 1,045.20 | 1,052.38 | -0.55 | 7,685.30 | 17,505 | 2.30 | 9,500 | 2.50 | 1.00 | 6 |
| 63 | 11-Aug | 1,057.70 | 1,060.00 | 1,036.70 | 1,051.00 | 1,047.89 | 0.16 | 7,727.00 | 27,527 | 3.62 | 14,326 | 3.77 | 1.50 | 8 |
| 64 | 08-Aug | 1,063.90 | 1,084.30 | 1,045.30 | 1,049.30 | 1,062.88 | -1.29 | 7,715.45 | 37,851 | 4.97 | 20,497 | 5.39 | 2.18 | 12 |
| 65 | 07-Aug | 1,055.00 | 1,073.00 | 1,040.80 | 1,063.00 | 1,056.52 | 0.64 | 7,816.00 | 25,272 | 3.32 | 12,869 | 3.38 | 1.36 | 8 |
| 66 | 06-Aug | 1,097.50 | 1,097.50 | 1,051.00 | 1,056.20 | 1,064.99 | -2.90 | 7,766.19 | 37,126 | 4.88 | 20,157 | 5.30 | 2.15 | 12 |
| 67 | 05-Aug | 1,095.80 | 1,114.50 | 1,084.00 | 1,087.80 | 1,096.14 | -0.85 | 7,998.54 | 19,624 | 2.58 | 8,732 | 2.30 | 0.96 | 5 |
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