| Macro-sector: Industrials | Band: 20 | High52 Price: 944.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 1; VWAP21: 754.75 | Low52 Price: 468.35 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 171,787,584 | Low52 Date: 19-Sep-2024 | SHP: 67.46 / 9.21 / 0.79 / 22.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 563.95 / 501.05 | Month: 832.9 / 685.35 | Week: - / - | Day: 832.9 / 793.5 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Sep | 797.95 | 832.90 | 793.50 | 826.20 | 821.36 | 4.01 | 14,193.09 | 1,233,985 | 5.72 | 456,293 | 4.76 | 37.48 | 118 |
| 2 | 15-Sep | 782.85 | 797.55 | 780.25 | 794.35 | 790.09 | 1.47 | 13,645.95 | 271,016 | 1.26 | 159,001 | 1.66 | 12.56 | 41 |
| 3 | 12-Sep | 786.55 | 791.70 | 773.30 | 782.85 | 782.34 | -0.47 | 13,448.39 | 412,131 | 1.91 | 220,129 | 2.30 | 17.22 | 57 |
| 4 | 11-Sep | 798.40 | 799.50 | 783.65 | 786.55 | 792.46 | -1.17 | 13,511.95 | 285,228 | 1.32 | 130,432 | 1.36 | 10.34 | 34 |
| 5 | 10-Sep | 795.00 | 808.60 | 785.00 | 795.85 | 794.52 | 1.52 | 13,671.71 | 772,446 | 3.58 | 344,797 | 3.60 | 27.39 | 89 |
| 6 | 09-Sep | 738.00 | 789.00 | 734.05 | 783.95 | 772.01 | 6.49 | 13,467.29 | 1,252,420 | 5.81 | 460,538 | 4.81 | 35.55 | 119 |
| 7 | 08-Sep | 728.00 | 744.40 | 715.30 | 736.20 | 732.65 | 1.66 | 12,647.00 | 435,332 | 2.02 | 184,952 | 1.93 | 13.55 | 48 |
| 8 | 05-Sep | 708.85 | 728.00 | 699.95 | 724.15 | 714.03 | 2.16 | 12,440.00 | 407,906 | 1.89 | 149,570 | 1.56 | 10.68 | 39 |
| 9 | 04-Sep | 735.00 | 735.45 | 705.85 | 708.85 | 718.80 | -2.21 | 12,177.16 | 387,891 | 1.80 | 206,012 | 2.15 | 14.81 | 53 |
| 10 | 03-Sep | 713.70 | 733.75 | 710.90 | 724.90 | 724.10 | 2.35 | 12,452.88 | 535,733 | 2.48 | 209,115 | 2.18 | 15.14 | 54 |
| 11 | 02-Sep | 695.20 | 717.30 | 695.00 | 708.25 | 709.86 | 2.87 | 12,166.86 | 334,977 | 1.55 | 127,892 | 1.33 | 9.08 | 33 |
| 12 | 01-Sep | 711.55 | 726.75 | 685.35 | 688.50 | 700.67 | -2.77 | 11,827.58 | 561,421 | 2.60 | 282,430 | 2.95 | 19.79 | 73 |
| 13 | 29-Aug | 707.00 | 719.00 | 700.50 | 708.10 | 710.78 | 0.65 | 12,164.28 | 282,410 | 1.31 | 95,821 | 1.00 | 6.81 | 25 |
| 14 | 28-Aug | 716.00 | 727.00 | 700.00 | 703.50 | 713.28 | -3.02 | 12,085.26 | 372,999 | 1.73 | 192,114 | 2.00 | 13.70 | 50 |
| 15 | 26-Aug | 762.00 | 762.00 | 720.00 | 725.40 | 735.97 | -5.11 | 12,461.47 | 446,021 | 2.07 | 239,553 | 2.50 | 17.63 | 62 |
| 16 | 25-Aug | 768.35 | 776.65 | 761.20 | 764.45 | 767.60 | 0.17 | 13,132.30 | 215,588 | 1.00 | 104,180 | 1.09 | 8.00 | 27 |
| 17 | 22-Aug | 758.55 | 779.50 | 748.75 | 763.15 | 762.06 | 0.32 | 13,109.97 | 466,973 | 2.17 | 147,581 | 1.54 | 11.25 | 38 |
| 18 | 21-Aug | 761.00 | 774.45 | 757.60 | 760.70 | 764.58 | -1.30 | 13,067.88 | 297,560 | 1.38 | 129,063 | 1.35 | 9.87 | 33 |
| 19 | 20-Aug | 795.00 | 796.00 | 769.10 | 770.70 | 775.68 | -2.93 | 13,239.67 | 409,461 | 1.90 | 245,887 | 2.57 | 19.07 | 63 |
| 20 | 19-Aug | 786.80 | 797.85 | 776.00 | 793.95 | 788.98 | 1.42 | 13,639.08 | 389,884 | 1.81 | 191,214 | 2.00 | 15.09 | 49 |
| 21 | 18-Aug | 776.50 | 785.15 | 767.10 | 782.85 | 777.95 | 1.88 | 13,448.39 | 335,299 | 1.56 | 146,495 | 1.53 | 11.40 | 38 |
| 22 | 14-Aug | 795.50 | 796.45 | 765.10 | 768.40 | 773.77 | -2.76 | 13,200.16 | 263,513 | 1.22 | 119,405 | 1.25 | 9.24 | 31 |
| 23 | 13-Aug | 762.90 | 804.30 | 762.00 | 790.25 | 786.64 | 4.12 | 13,575.51 | 675,546 | 3.13 | 224,468 | 2.34 | 17.66 | 58 |
| 24 | 12-Aug | 774.45 | 785.00 | 751.00 | 758.95 | 771.07 | -1.20 | 13,037.82 | 612,147 | 2.84 | 208,958 | 2.18 | 16.11 | 54 |
| 25 | 11-Aug | 730.60 | 772.25 | 720.20 | 768.20 | 757.33 | 5.86 | 13,196.72 | 725,530 | 3.37 | 227,256 | 2.37 | 17.21 | 40 |
| 26 | 08-Aug | 734.80 | 744.00 | 722.00 | 725.65 | 732.07 | -0.57 | 12,465.77 | 283,549 | 1.32 | 120,848 | 1.26 | 8.85 | 21 |
| 27 | 07-Aug | 732.10 | 749.25 | 723.85 | 729.80 | 736.25 | -1.09 | 12,537.06 | 467,126 | 2.17 | 189,365 | 1.98 | 13.94 | 33 |
| 28 | 06-Aug | 750.80 | 754.80 | 729.50 | 737.85 | 740.66 | -1.45 | 12,675.35 | 331,717 | 1.54 | 120,897 | 1.26 | 8.95 | 21 |
| 29 | 05-Aug | 775.95 | 781.45 | 746.05 | 748.70 | 758.03 | -3.34 | 12,861.74 | 412,383 | 1.91 | 169,153 | 1.77 | 12.82 | 30 |
| 30 | 04-Aug | 792.35 | 794.30 | 768.90 | 774.60 | 780.93 | -2.24 | 13,306.67 | 383,244 | 1.78 | 157,301 | 1.64 | 12.28 | 28 |
| 31 | 01-Aug | 779.10 | 847.80 | 779.10 | 792.35 | 821.70 | 1.88 | 13,611.59 | 2,951,457 | 13.69 | 619,956 | 6.47 | 50.94 | 108 |
| 32 | 31-Jul | 785.00 | 807.60 | 765.00 | 777.70 | 789.49 | -0.99 | 13,359.92 | 1,134,361 | 5.26 | 294,904 | 3.08 | 23.28 | 52 |
| 33 | 30-Jul | 769.70 | 793.75 | 761.95 | 785.50 | 780.53 | 2.87 | 13,493.91 | 716,417 | 3.32 | 307,557 | 3.21 | 24.01 | 54 |
| 34 | 29-Jul | 728.95 | 776.00 | 721.05 | 763.60 | 754.63 | 5.17 | 13,117.70 | 966,546 | 4.48 | 345,719 | 3.61 | 26.09 | 60 |
| 35 | 28-Jul | 768.50 | 782.95 | 720.50 | 726.05 | 740.93 | -5.82 | 12,472.64 | 802,165 | 3.72 | 455,714 | 4.76 | 33.77 | 80 |
| 36 | 25-Jul | 786.40 | 786.50 | 763.00 | 770.95 | 773.88 | -2.11 | 13,243.96 | 281,906 | 1.31 | 161,186 | 1.68 | 12.47 | 28 |
| 37 | 24-Jul | 806.65 | 814.50 | 781.60 | 787.60 | 793.19 | -2.09 | 13,529.99 | 382,914 | 1.78 | 172,761 | 1.80 | 13.70 | 30 |
| 38 | 23-Jul | 810.00 | 816.00 | 802.00 | 804.45 | 806.26 | -0.40 | 13,819.45 | 231,788 | 1.08 | 96,537 | 1.01 | 7.78 | 17 |
| 39 | 22-Jul | 821.10 | 826.00 | 805.00 | 807.70 | 811.77 | -1.28 | 13,875.28 | 207,141 | 0.96 | 104,317 | 1.09 | 8.47 | 18 |
| 40 | 21-Jul | 808.10 | 833.00 | 805.65 | 818.15 | 821.79 | 1.24 | 14,054.80 | 481,182 | 2.23 | 215,089 | 2.24 | 17.68 | 38 |
| 41 | 18-Jul | 821.70 | 830.00 | 801.15 | 808.10 | 814.74 | -1.66 | 13,882.15 | 429,751 | 1.99 | 195,519 | 2.04 | 15.93 | 34 |
| 42 | 17-Jul | 840.00 | 840.00 | 816.00 | 821.70 | 827.45 | -1.41 | 14,115.79 | 401,979 | 1.86 | 193,159 | 2.02 | 15.98 | 34 |
| 43 | 16-Jul | 863.80 | 866.80 | 820.50 | 833.45 | 841.75 | -3.42 | 14,317.64 | 529,236 | 2.45 | 224,515 | 2.34 | 18.90 | 39 |
| 44 | 15-Jul | 868.95 | 890.00 | 858.05 | 863.00 | 870.49 | 0.10 | 14,825.00 | 286,146 | 1.33 | 104,393 | 1.09 | 9.09 | 18 |
| 45 | 14-Jul | 873.45 | 880.70 | 858.55 | 862.15 | 866.81 | -1.04 | 14,810.67 | 314,513 | 1.46 | 141,649 | 1.48 | 12.28 | 25 |
| 46 | 11-Jul | 877.75 | 890.20 | 865.20 | 871.25 | 873.82 | -0.49 | 14,966.99 | 290,608 | 1.35 | 98,330 | 1.03 | 8.59 | 17 |
| 47 | 10-Jul | 905.75 | 914.05 | 869.20 | 875.50 | 886.27 | -2.87 | 15,040.00 | 390,552 | 1.81 | 166,950 | 1.74 | 14.80 | 29 |
| 48 | 09-Jul | 857.00 | 909.00 | 857.00 | 901.35 | 890.57 | 4.58 | 15,484.07 | 778,987 | 3.61 | 219,740 | 2.29 | 19.57 | 38 |
| 49 | 08-Jul | 875.00 | 889.40 | 858.00 | 861.85 | 868.89 | -1.14 | 14,805.51 | 342,179 | 1.59 | 119,046 | 1.24 | 10.34 | 21 |
| 50 | 07-Jul | 897.65 | 902.95 | 861.60 | 871.75 | 876.96 | -3.39 | 14,975.58 | 640,058 | 2.97 | 261,782 | 2.73 | 22.96 | 46 |
| 51 | 04-Jul | 910.15 | 933.00 | 892.20 | 902.30 | 913.02 | -0.76 | 15,500.39 | 504,616 | 2.34 | 208,552 | 2.18 | 19.04 | 36 |
| 52 | 03-Jul | 930.00 | 932.00 | 905.00 | 909.20 | 915.80 | -2.31 | 15,618.93 | 346,931 | 1.61 | 154,195 | 1.61 | 14.12 | 27 |
| 53 | 02-Jul | 908.00 | 934.85 | 901.55 | 930.70 | 920.13 | 2.89 | 15,988.27 | 639,021 | 2.96 | 174,484 | 1.82 | 16.05 | 31 |
| 54 | 01-Jul | 934.50 | 943.00 | 900.00 | 904.60 | 916.83 | -3.20 | 15,539.90 | 679,233 | 3.15 | 259,571 | 2.71 | 23.80 | 45 |
| 55 | 30-Jun | 908.95 | 944.00 | 904.60 | 934.50 | 925.32 | 5.07 | 16,053.55 | 1,811,610 | 8.40 | 333,254 | 3.48 | 30.84 | 58 |
| 56 | 27-Jun | 872.70 | 900.80 | 866.30 | 889.40 | 887.00 | 1.29 | 15,278.79 | 651,832 | 3.02 | 211,582 | 2.21 | 18.00 | 37 |
| 57 | 26-Jun | 864.00 | 887.90 | 842.10 | 878.05 | 865.92 | 1.33 | 15,083.81 | 1,054,577 | 4.89 | 344,524 | 3.60 | 29.83 | 60 |
| 58 | 25-Jun | 815.80 | 874.70 | 815.00 | 866.50 | 851.67 | 6.66 | 14,885.39 | 1,293,242 | 6.00 | 421,207 | 4.40 | 35.87 | 74 |
| 59 | 24-Jun | 810.00 | 825.00 | 804.75 | 812.40 | 814.30 | 1.03 | 13,956.02 | 321,044 | 1.49 | 128,554 | 1.34 | 10.47 | 22 |
| 60 | 23-Jun | 794.10 | 814.90 | 782.90 | 804.15 | 799.12 | -0.22 | 13,814.30 | 391,935 | 1.82 | 130,608 | 1.36 | 10.44 | 23 |
| 61 | 20-Jun | 816.50 | 838.50 | 787.25 | 805.95 | 806.81 | -0.35 | 13,845.22 | 1,169,822 | 5.43 | 292,559 | 3.05 | 23.60 | 51 |
| 62 | 19-Jun | 801.50 | 818.00 | 792.00 | 808.80 | 808.22 | 1.04 | 13,894.18 | 606,218 | 2.81 | 187,914 | 1.96 | 15.19 | 33 |
| 63 | 18-Jun | 779.95 | 810.80 | 777.05 | 800.45 | 800.93 | 3.06 | 13,750.74 | 512,527 | 2.38 | 178,714 | 1.87 | 14.31 | 31 |
| 64 | 17-Jun | 783.00 | 784.65 | 773.00 | 776.65 | 776.92 | -0.55 | 13,341.88 | 135,514 | 0.63 | 56,249 | 0.59 | 4.37 | 10 |
| 65 | 16-Jun | 770.00 | 792.40 | 741.05 | 780.95 | 769.34 | 1.44 | 13,415.75 | 416,863 | 1.93 | 163,990 | 1.71 | 12.62 | 29 |
| 66 | 13-Jun | 754.60 | 779.00 | 748.80 | 769.85 | 764.69 | 1.02 | 13,225.07 | 329,021 | 1.53 | 108,268 | 1.13 | 8.28 | 19 |
| 67 | 12-Jun | 800.10 | 802.60 | 752.55 | 762.05 | 772.85 | -4.19 | 13,091.07 | 470,471 | 2.18 | 260,129 | 2.71 | 20.10 | 46 |
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