| 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: 1,051.87 | Low52 Price: 842.4 | Barrier: 1,114.5; Drift%: -12.35 |
| Basic Industry: Civil Construction | Total Equity: 73,529,510 | Low52 Date: 20-Feb-2025 | SHP: 62.43 / 3.53 / 10.63 / 23.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 1,532.0 / 842.4 | Month: 1,249.0 / 1,088.5 | Week: 1,067.2 / 980.1 | Day: 1,000.9 / 977.1 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 989.10 | 1,000.90 | 977.10 | 992.00 | 990.83 | 0.26 | 7,294.00 | 22,198 | 1.38 | 10,006 | 1.26 | 0.99 | 6 |
| 2 | 26-Aug | 1,036.70 | 1,036.70 | 982.10 | 989.40 | 998.26 | -3.60 | 7,275.01 | 37,448 | 2.33 | 23,811 | 2.99 | 2.38 | 14 |
| 3 | 25-Aug | 1,018.00 | 1,037.90 | 1,015.00 | 1,026.40 | 1,029.07 | 1.11 | 7,547.07 | 17,853 | 1.11 | 10,698 | 1.34 | 1.10 | 6 |
| 4 | 22-Aug | 1,031.90 | 1,034.10 | 1,014.00 | 1,015.10 | 1,020.65 | -1.32 | 7,463.98 | 30,226 | 1.88 | 24,804 | 3.11 | 2.53 | 14 |
| 5 | 21-Aug | 1,030.10 | 1,041.30 | 1,023.50 | 1,028.70 | 1,029.15 | -0.88 | 7,563.98 | 16,898 | 1.05 | 13,272 | 1.67 | 1.37 | 8 |
| 6 | 20-Aug | 1,044.80 | 1,050.30 | 1,024.90 | 1,037.80 | 1,036.13 | -0.67 | 7,630.89 | 20,401 | 1.27 | 11,028 | 1.38 | 1.14 | 6 |
| 7 | 19-Aug | 1,009.80 | 1,049.50 | 998.10 | 1,044.80 | 1,034.59 | 3.84 | 7,682.36 | 38,475 | 2.39 | 19,973 | 2.51 | 2.07 | 12 |
| 8 | 18-Aug | 997.00 | 1,014.60 | 982.00 | 1,006.20 | 994.98 | 1.70 | 7,398.54 | 48,569 | 3.02 | 26,250 | 3.29 | 2.61 | 15 |
| 9 | 14-Aug | 1,040.00 | 1,051.00 | 980.10 | 989.40 | 995.88 | -5.40 | 7,275.01 | 112,680 | 7.01 | 58,199 | 7.30 | 5.80 | 34 |
| 10 | 13-Aug | 1,052.50 | 1,062.60 | 1,016.60 | 1,045.90 | 1,047.48 | 0.07 | 7,690.45 | 22,359 | 1.39 | 10,580 | 1.33 | 1.11 | 6 |
| 11 | 12-Aug | 1,060.40 | 1,067.20 | 1,041.70 | 1,045.20 | 1,052.38 | -0.55 | 7,685.30 | 17,505 | 1.09 | 9,500 | 1.19 | 1.00 | 6 |
| 12 | 11-Aug | 1,057.70 | 1,060.00 | 1,036.70 | 1,051.00 | 1,047.89 | 0.16 | 7,727.00 | 27,527 | 1.71 | 14,326 | 1.80 | 1.50 | 8 |
| 13 | 08-Aug | 1,063.90 | 1,084.30 | 1,045.30 | 1,049.30 | 1,062.88 | -1.29 | 7,715.45 | 37,851 | 2.35 | 20,497 | 2.57 | 2.18 | 12 |
| 14 | 07-Aug | 1,055.00 | 1,073.00 | 1,040.80 | 1,063.00 | 1,056.52 | 0.64 | 7,816.00 | 25,272 | 1.57 | 12,869 | 1.61 | 1.36 | 8 |
| 15 | 06-Aug | 1,097.50 | 1,097.50 | 1,051.00 | 1,056.20 | 1,064.99 | -2.90 | 7,766.19 | 37,126 | 2.31 | 20,157 | 2.53 | 2.15 | 12 |
| 16 | 05-Aug | 1,095.80 | 1,114.50 | 1,084.00 | 1,087.80 | 1,096.14 | -0.85 | 7,998.54 | 19,624 | 1.22 | 8,732 | 1.10 | 0.96 | 5 |
| 17 | 04-Aug | 1,099.80 | 1,115.40 | 1,070.00 | 1,097.10 | 1,089.34 | 0.61 | 8,066.92 | 31,947 | 1.99 | 15,528 | 1.95 | 1.69 | 9 |
| 18 | 01-Aug | 1,093.90 | 1,112.10 | 1,080.10 | 1,090.50 | 1,100.28 | -0.06 | 8,018.39 | 26,604 | 1.65 | 11,667 | 1.46 | 1.28 | 7 |
| 19 | 31-Jul | 1,111.00 | 1,122.00 | 1,088.50 | 1,091.20 | 1,100.22 | -2.18 | 8,023.54 | 41,103 | 2.56 | 28,477 | 3.57 | 3.13 | 17 |
| 20 | 30-Jul | 1,131.50 | 1,139.90 | 1,110.00 | 1,115.50 | 1,123.56 | -0.52 | 8,202.22 | 32,772 | 2.04 | 17,039 | 2.14 | 1.91 | 10 |
| 21 | 29-Jul | 1,120.00 | 1,127.80 | 1,106.00 | 1,121.30 | 1,118.08 | 0.12 | 8,244.86 | 26,081 | 1.62 | 13,506 | 1.69 | 1.51 | 8 |
| 22 | 28-Jul | 1,135.00 | 1,151.30 | 1,113.50 | 1,120.00 | 1,125.76 | -1.28 | 8,235.00 | 39,969 | 2.49 | 24,123 | 3.03 | 2.72 | 14 |
| 23 | 25-Jul | 1,145.00 | 1,147.40 | 1,132.80 | 1,134.50 | 1,137.84 | -0.92 | 8,341.92 | 16,081 | 1.00 | 10,924 | 1.37 | 1.24 | 6 |
| 24 | 24-Jul | 1,142.90 | 1,164.70 | 1,135.60 | 1,145.00 | 1,146.57 | 1.08 | 8,419.00 | 30,716 | 1.91 | 16,998 | 2.13 | 1.95 | 10 |
| 25 | 23-Jul | 1,159.10 | 1,159.10 | 1,116.50 | 1,132.80 | 1,132.23 | -1.29 | 8,329.42 | 41,710 | 2.59 | 23,475 | 2.95 | 2.66 | 14 |
| 26 | 22-Jul | 1,160.00 | 1,168.90 | 1,145.40 | 1,147.60 | 1,155.39 | -0.79 | 8,438.25 | 24,029 | 1.49 | 14,119 | 1.77 | 1.63 | 8 |
| 27 | 21-Jul | 1,160.00 | 1,162.50 | 1,145.00 | 1,156.70 | 1,156.08 | -0.16 | 8,505.16 | 22,169 | 1.38 | 13,705 | 1.72 | 1.58 | 8 |
| 28 | 18-Jul | 1,181.00 | 1,181.00 | 1,152.60 | 1,158.50 | 1,162.05 | -1.03 | 8,518.39 | 17,939 | 1.12 | 9,674 | 1.21 | 1.12 | 6 |
| 29 | 17-Jul | 1,169.00 | 1,176.70 | 1,160.00 | 1,170.60 | 1,169.65 | 0.52 | 8,607.36 | 25,410 | 1.58 | 14,689 | 1.84 | 1.72 | 9 |
| 30 | 16-Jul | 1,199.10 | 1,209.90 | 1,152.80 | 1,164.60 | 1,173.25 | -3.14 | 8,563.25 | 87,770 | 5.46 | 47,878 | 6.01 | 5.62 | 28 |
| 31 | 15-Jul | 1,175.00 | 1,221.00 | 1,175.00 | 1,202.40 | 1,199.38 | 1.96 | 8,841.19 | 34,301 | 2.13 | 16,117 | 2.02 | 1.93 | 10 |
| 32 | 14-Jul | 1,179.60 | 1,205.40 | 1,162.50 | 1,179.30 | 1,180.38 | -0.03 | 8,671.34 | 29,408 | 1.83 | 13,819 | 1.73 | 1.63 | 8 |
| 33 | 11-Jul | 1,199.60 | 1,205.00 | 1,172.10 | 1,179.60 | 1,188.15 | -2.09 | 8,673.54 | 25,800 | 1.60 | 15,533 | 1.95 | 1.85 | 9 |
| 34 | 10-Jul | 1,220.00 | 1,221.10 | 1,199.60 | 1,204.80 | 1,210.07 | -0.75 | 8,858.84 | 33,324 | 2.07 | 20,087 | 2.52 | 2.43 | 12 |
| 35 | 09-Jul | 1,219.00 | 1,230.90 | 1,207.10 | 1,213.90 | 1,219.61 | 0.62 | 8,925.75 | 36,658 | 2.28 | 19,354 | 2.43 | 2.36 | 11 |
| 36 | 08-Jul | 1,225.00 | 1,227.50 | 1,195.50 | 1,206.40 | 1,211.50 | -0.90 | 8,870.60 | 34,133 | 2.12 | 15,884 | 1.99 | 1.92 | 9 |
| 37 | 07-Jul | 1,219.00 | 1,225.00 | 1,201.60 | 1,217.40 | 1,213.09 | 0.50 | 8,951.48 | 33,472 | 2.08 | 17,926 | 2.25 | 2.17 | 11 |
| 38 | 04-Jul | 1,193.20 | 1,220.60 | 1,187.10 | 1,211.40 | 1,201.21 | 1.53 | 8,907.36 | 53,240 | 3.31 | 32,236 | 4.05 | 3.87 | 19 |
| 39 | 03-Jul | 1,220.00 | 1,225.30 | 1,190.10 | 1,193.20 | 1,198.18 | -1.06 | 8,773.54 | 25,715 | 1.60 | 15,145 | 1.90 | 1.81 | 9 |
| 40 | 02-Jul | 1,227.00 | 1,227.00 | 1,197.00 | 1,206.00 | 1,206.09 | -1.81 | 8,867.00 | 32,369 | 2.01 | 17,603 | 2.21 | 2.12 | 10 |
| 41 | 01-Jul | 1,249.00 | 1,249.00 | 1,222.00 | 1,228.20 | 1,230.28 | -0.81 | 9,030.89 | 23,709 | 1.47 | 13,444 | 1.69 | 1.65 | 8 |
| 42 | 30-Jun | 1,222.00 | 1,241.00 | 1,210.80 | 1,238.20 | 1,230.00 | 2.26 | 9,104.42 | 53,234 | 3.31 | 31,705 | 3.98 | 3.00 | 19 |
| 43 | 27-Jun | 1,198.00 | 1,219.30 | 1,194.40 | 1,210.80 | 1,211.10 | 1.77 | 8,902.95 | 50,459 | 3.14 | 18,883 | 2.37 | 2.29 | 11 |
| 44 | 26-Jun | 1,216.40 | 1,218.40 | 1,185.00 | 1,189.70 | 1,195.27 | -1.23 | 8,747.81 | 28,848 | 1.79 | 14,716 | 1.85 | 1.76 | 9 |
| 45 | 25-Jun | 1,214.00 | 1,223.20 | 1,200.00 | 1,204.50 | 1,208.40 | 0.19 | 8,856.63 | 22,485 | 1.40 | 12,612 | 1.58 | 1.52 | 7 |
| 46 | 24-Jun | 1,212.00 | 1,221.00 | 1,192.40 | 1,202.20 | 1,209.54 | 0.72 | 8,839.72 | 22,375 | 1.39 | 10,991 | 1.38 | 1.33 | 6 |
| 47 | 23-Jun | 1,199.50 | 1,205.90 | 1,181.00 | 1,193.60 | 1,194.87 | -0.49 | 8,776.48 | 22,885 | 1.42 | 12,698 | 1.59 | 1.52 | 8 |
| 48 | 20-Jun | 1,170.10 | 1,218.80 | 1,162.80 | 1,199.50 | 1,189.50 | 2.12 | 8,819.86 | 33,321 | 2.07 | 17,864 | 2.24 | 2.12 | 11 |
| 49 | 19-Jun | 1,190.00 | 1,198.80 | 1,162.00 | 1,174.60 | 1,177.97 | -1.00 | 8,636.78 | 37,029 | 2.30 | 17,633 | 2.21 | 2.08 | 10 |
| 50 | 18-Jun | 1,199.90 | 1,212.90 | 1,181.20 | 1,186.50 | 1,193.08 | -1.30 | 8,724.28 | 37,196 | 2.31 | 20,135 | 2.53 | 2.40 | 12 |
| 51 | 17-Jun | 1,249.00 | 1,250.10 | 1,199.80 | 1,202.10 | 1,218.03 | -2.88 | 8,838.98 | 48,485 | 3.01 | 27,268 | 3.42 | 3.32 | 16 |
| 52 | 16-Jun | 1,247.00 | 1,250.00 | 1,212.00 | 1,237.70 | 1,231.60 | -0.27 | 9,100.75 | 20,343 | 1.26 | 7,968 | 1.00 | 0.98 | 5 |
| 53 | 13-Jun | 1,239.90 | 1,266.20 | 1,218.50 | 1,241.00 | 1,244.82 | -1.15 | 9,125.00 | 38,439 | 2.39 | 16,262 | 2.04 | 2.02 | 10 |
| 54 | 12-Jun | 1,272.00 | 1,272.00 | 1,242.20 | 1,255.40 | 1,256.04 | -0.44 | 9,230.89 | 59,491 | 3.70 | 34,242 | 4.30 | 4.30 | 20 |
| 55 | 11-Jun | 1,258.30 | 1,270.00 | 1,250.00 | 1,261.00 | 1,261.23 | 0.21 | 9,272.00 | 57,454 | 3.57 | 33,708 | 4.23 | 4.25 | 20 |
| 56 | 10-Jun | 1,264.00 | 1,276.70 | 1,255.60 | 1,258.30 | 1,263.80 | -0.05 | 9,252.22 | 36,082 | 2.24 | 17,472 | 2.19 | 2.21 | 10 |
| 57 | 09-Jun | 1,255.50 | 1,270.00 | 1,239.30 | 1,258.90 | 1,256.96 | 1.34 | 9,256.63 | 55,108 | 3.43 | 27,802 | 3.49 | 3.49 | 16 |
| 58 | 06-Jun | 1,275.90 | 1,281.30 | 1,236.70 | 1,242.20 | 1,262.36 | -2.10 | 9,133.84 | 109,111 | 6.78 | 55,271 | 6.94 | 6.98 | 33 |
| 59 | 05-Jun | 1,208.60 | 1,281.30 | 1,203.10 | 1,268.90 | 1,259.00 | 5.83 | 9,330.16 | 249,331 | 15.50 | 88,236 | 11.07 | 11.00 | 52 |
| 60 | 04-Jun | 1,250.00 | 1,250.00 | 1,190.10 | 1,199.00 | 1,204.97 | 1.06 | 8,816.00 | 391,997 | 24.37 | 117,701 | 14.77 | 14.18 | 70 |
| 61 | 03-Jun | 1,212.00 | 1,234.00 | 1,181.00 | 1,186.40 | 1,203.34 | -1.18 | 8,723.54 | 48,764 | 3.03 | 25,809 | 3.24 | 3.11 | 15 |
| 62 | 02-Jun | 1,220.00 | 1,231.50 | 1,194.70 | 1,200.60 | 1,210.44 | -1.01 | 8,827.95 | 36,568 | 2.27 | 16,550 | 2.08 | 2.00 | 10 |
| 63 | 30-May | 1,268.00 | 1,268.00 | 1,205.00 | 1,212.90 | 1,232.67 | -3.58 | 8,918.39 | 158,049 | 9.83 | 91,111 | 11.43 | 11.23 | 54 |
| 64 | 29-May | 1,270.00 | 1,278.00 | 1,234.10 | 1,257.90 | 1,257.41 | -1.14 | 9,249.28 | 131,357 | 8.17 | 41,708 | 5.23 | 5.24 | 25 |
| 65 | 28-May | 1,251.60 | 1,275.00 | 1,250.00 | 1,272.40 | 1,265.25 | 1.66 | 9,355.89 | 52,828 | 3.28 | 27,430 | 3.44 | 3.47 | 16 |
| 66 | 27-May | 1,265.00 | 1,268.90 | 1,247.90 | 1,251.60 | 1,253.42 | -0.31 | 9,202.95 | 40,135 | 2.50 | 21,245 | 2.67 | 2.66 | 13 |
| 67 | 26-May | 1,236.00 | 1,281.30 | 1,227.40 | 1,255.50 | 1,261.71 | 1.56 | 9,231.63 | 122,022 | 7.59 | 50,036 | 6.28 | 6.31 | 30 |
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