| 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: 765.20 | Low52 Price: 466.6 | Barrier: 727.0; Drift%: -3.34 |
| Basic Industry: Civil Construction | Total Equity: 171,787,584 | Low52 Date: 12-Sep-2024 | SHP: 67.46 / 9.21 / 0.79 / 22.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 563.95 / 501.05 | Month: 943.0 / 720.5 | Week: 804.3 / 720.2 | Day: 727.0 / 700.0 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 716.00 | 727.00 | 700.00 | 703.50 | 713.28 | -3.02 | 12,085.26 | 372,999 | 2.75 | 192,114 | 3.42 | 13.70 | 50 |
| 2 | 26-Aug | 762.00 | 762.00 | 720.00 | 725.40 | 735.97 | -5.11 | 12,461.47 | 446,021 | 3.29 | 239,553 | 4.26 | 17.63 | 62 |
| 3 | 25-Aug | 768.35 | 776.65 | 761.20 | 764.45 | 767.60 | 0.17 | 13,132.30 | 215,588 | 1.59 | 104,180 | 1.85 | 8.00 | 27 |
| 4 | 22-Aug | 758.55 | 779.50 | 748.75 | 763.15 | 762.06 | 0.32 | 13,109.97 | 466,973 | 3.45 | 147,581 | 2.62 | 11.25 | 38 |
| 5 | 21-Aug | 761.00 | 774.45 | 757.60 | 760.70 | 764.58 | -1.30 | 13,067.88 | 297,560 | 2.20 | 129,063 | 2.29 | 9.87 | 33 |
| 6 | 20-Aug | 795.00 | 796.00 | 769.10 | 770.70 | 775.68 | -2.93 | 13,239.67 | 409,461 | 3.02 | 245,887 | 4.37 | 19.07 | 63 |
| 7 | 19-Aug | 786.80 | 797.85 | 776.00 | 793.95 | 788.98 | 1.42 | 13,639.08 | 389,884 | 2.88 | 191,214 | 3.40 | 15.09 | 49 |
| 8 | 18-Aug | 776.50 | 785.15 | 767.10 | 782.85 | 777.95 | 1.88 | 13,448.39 | 335,299 | 2.47 | 146,495 | 2.60 | 11.40 | 38 |
| 9 | 14-Aug | 795.50 | 796.45 | 765.10 | 768.40 | 773.77 | -2.76 | 13,200.16 | 263,513 | 1.94 | 119,405 | 2.12 | 9.24 | 31 |
| 10 | 13-Aug | 762.90 | 804.30 | 762.00 | 790.25 | 786.64 | 4.12 | 13,575.51 | 675,546 | 4.99 | 224,468 | 3.99 | 17.66 | 58 |
| 11 | 12-Aug | 774.45 | 785.00 | 751.00 | 758.95 | 771.07 | -1.20 | 13,037.82 | 612,147 | 4.52 | 208,958 | 3.71 | 16.11 | 54 |
| 12 | 11-Aug | 730.60 | 772.25 | 720.20 | 768.20 | 757.33 | 5.86 | 13,196.72 | 725,530 | 5.35 | 227,256 | 4.04 | 17.21 | 40 |
| 13 | 08-Aug | 734.80 | 744.00 | 722.00 | 725.65 | 732.07 | -0.57 | 12,465.77 | 283,549 | 2.09 | 120,848 | 2.15 | 8.85 | 21 |
| 14 | 07-Aug | 732.10 | 749.25 | 723.85 | 729.80 | 736.25 | -1.09 | 12,537.06 | 467,126 | 3.45 | 189,365 | 3.37 | 13.94 | 33 |
| 15 | 06-Aug | 750.80 | 754.80 | 729.50 | 737.85 | 740.66 | -1.45 | 12,675.35 | 331,717 | 2.45 | 120,897 | 2.15 | 8.95 | 21 |
| 16 | 05-Aug | 775.95 | 781.45 | 746.05 | 748.70 | 758.03 | -3.34 | 12,861.74 | 412,383 | 3.04 | 169,153 | 3.01 | 12.82 | 30 |
| 17 | 04-Aug | 792.35 | 794.30 | 768.90 | 774.60 | 780.93 | -2.24 | 13,306.67 | 383,244 | 2.83 | 157,301 | 2.80 | 12.28 | 28 |
| 18 | 01-Aug | 779.10 | 847.80 | 779.10 | 792.35 | 821.70 | 1.88 | 13,611.59 | 2,951,457 | 21.78 | 619,956 | 11.02 | 50.94 | 108 |
| 19 | 31-Jul | 785.00 | 807.60 | 765.00 | 777.70 | 789.49 | -0.99 | 13,359.92 | 1,134,361 | 8.37 | 294,904 | 5.24 | 23.28 | 52 |
| 20 | 30-Jul | 769.70 | 793.75 | 761.95 | 785.50 | 780.53 | 2.87 | 13,493.91 | 716,417 | 5.29 | 307,557 | 5.47 | 24.01 | 54 |
| 21 | 29-Jul | 728.95 | 776.00 | 721.05 | 763.60 | 754.63 | 5.17 | 13,117.70 | 966,546 | 7.13 | 345,719 | 6.15 | 26.09 | 60 |
| 22 | 28-Jul | 768.50 | 782.95 | 720.50 | 726.05 | 740.93 | -5.82 | 12,472.64 | 802,165 | 5.92 | 455,714 | 8.10 | 33.77 | 80 |
| 23 | 25-Jul | 786.40 | 786.50 | 763.00 | 770.95 | 773.88 | -2.11 | 13,243.96 | 281,906 | 2.08 | 161,186 | 2.87 | 12.47 | 28 |
| 24 | 24-Jul | 806.65 | 814.50 | 781.60 | 787.60 | 793.19 | -2.09 | 13,529.99 | 382,914 | 2.83 | 172,761 | 3.07 | 13.70 | 30 |
| 25 | 23-Jul | 810.00 | 816.00 | 802.00 | 804.45 | 806.26 | -0.40 | 13,819.45 | 231,788 | 1.71 | 96,537 | 1.72 | 7.78 | 17 |
| 26 | 22-Jul | 821.10 | 826.00 | 805.00 | 807.70 | 811.77 | -1.28 | 13,875.28 | 207,141 | 1.53 | 104,317 | 1.85 | 8.47 | 18 |
| 27 | 21-Jul | 808.10 | 833.00 | 805.65 | 818.15 | 821.79 | 1.24 | 14,054.80 | 481,182 | 3.55 | 215,089 | 3.82 | 17.68 | 38 |
| 28 | 18-Jul | 821.70 | 830.00 | 801.15 | 808.10 | 814.74 | -1.66 | 13,882.15 | 429,751 | 3.17 | 195,519 | 3.48 | 15.93 | 34 |
| 29 | 17-Jul | 840.00 | 840.00 | 816.00 | 821.70 | 827.45 | -1.41 | 14,115.79 | 401,979 | 2.97 | 193,159 | 3.43 | 15.98 | 34 |
| 30 | 16-Jul | 863.80 | 866.80 | 820.50 | 833.45 | 841.75 | -3.42 | 14,317.64 | 529,236 | 3.91 | 224,515 | 3.99 | 18.90 | 39 |
| 31 | 15-Jul | 868.95 | 890.00 | 858.05 | 863.00 | 870.49 | 0.10 | 14,825.00 | 286,146 | 2.11 | 104,393 | 1.86 | 9.09 | 18 |
| 32 | 14-Jul | 873.45 | 880.70 | 858.55 | 862.15 | 866.81 | -1.04 | 14,810.67 | 314,513 | 2.32 | 141,649 | 2.52 | 12.28 | 25 |
| 33 | 11-Jul | 877.75 | 890.20 | 865.20 | 871.25 | 873.82 | -0.49 | 14,966.99 | 290,608 | 2.14 | 98,330 | 1.75 | 8.59 | 17 |
| 34 | 10-Jul | 905.75 | 914.05 | 869.20 | 875.50 | 886.27 | -2.87 | 15,040.00 | 390,552 | 2.88 | 166,950 | 2.97 | 14.80 | 29 |
| 35 | 09-Jul | 857.00 | 909.00 | 857.00 | 901.35 | 890.57 | 4.58 | 15,484.07 | 778,987 | 5.75 | 219,740 | 3.91 | 19.57 | 38 |
| 36 | 08-Jul | 875.00 | 889.40 | 858.00 | 861.85 | 868.89 | -1.14 | 14,805.51 | 342,179 | 2.53 | 119,046 | 2.12 | 10.34 | 21 |
| 37 | 07-Jul | 897.65 | 902.95 | 861.60 | 871.75 | 876.96 | -3.39 | 14,975.58 | 640,058 | 4.72 | 261,782 | 4.65 | 22.96 | 46 |
| 38 | 04-Jul | 910.15 | 933.00 | 892.20 | 902.30 | 913.02 | -0.76 | 15,500.39 | 504,616 | 3.72 | 208,552 | 3.71 | 19.04 | 36 |
| 39 | 03-Jul | 930.00 | 932.00 | 905.00 | 909.20 | 915.80 | -2.31 | 15,618.93 | 346,931 | 2.56 | 154,195 | 2.74 | 14.12 | 27 |
| 40 | 02-Jul | 908.00 | 934.85 | 901.55 | 930.70 | 920.13 | 2.89 | 15,988.27 | 639,021 | 4.72 | 174,484 | 3.10 | 16.05 | 31 |
| 41 | 01-Jul | 934.50 | 943.00 | 900.00 | 904.60 | 916.83 | -3.20 | 15,539.90 | 679,233 | 5.01 | 259,571 | 4.61 | 23.80 | 45 |
| 42 | 30-Jun | 908.95 | 944.00 | 904.60 | 934.50 | 925.32 | 5.07 | 16,053.55 | 1,811,610 | 13.37 | 333,254 | 5.92 | 30.84 | 58 |
| 43 | 27-Jun | 872.70 | 900.80 | 866.30 | 889.40 | 887.00 | 1.29 | 15,278.79 | 651,832 | 4.81 | 211,582 | 3.76 | 18.00 | 37 |
| 44 | 26-Jun | 864.00 | 887.90 | 842.10 | 878.05 | 865.92 | 1.33 | 15,083.81 | 1,054,577 | 7.78 | 344,524 | 6.12 | 29.83 | 60 |
| 45 | 25-Jun | 815.80 | 874.70 | 815.00 | 866.50 | 851.67 | 6.66 | 14,885.39 | 1,293,242 | 9.54 | 421,207 | 7.49 | 35.87 | 74 |
| 46 | 24-Jun | 810.00 | 825.00 | 804.75 | 812.40 | 814.30 | 1.03 | 13,956.02 | 321,044 | 2.37 | 128,554 | 2.29 | 10.47 | 22 |
| 47 | 23-Jun | 794.10 | 814.90 | 782.90 | 804.15 | 799.12 | -0.22 | 13,814.30 | 391,935 | 2.89 | 130,608 | 2.32 | 10.44 | 23 |
| 48 | 20-Jun | 816.50 | 838.50 | 787.25 | 805.95 | 806.81 | -0.35 | 13,845.22 | 1,169,822 | 8.63 | 292,559 | 5.20 | 23.60 | 51 |
| 49 | 19-Jun | 801.50 | 818.00 | 792.00 | 808.80 | 808.22 | 1.04 | 13,894.18 | 606,218 | 4.47 | 187,914 | 3.34 | 15.19 | 33 |
| 50 | 18-Jun | 779.95 | 810.80 | 777.05 | 800.45 | 800.93 | 3.06 | 13,750.74 | 512,527 | 3.78 | 178,714 | 3.18 | 14.31 | 31 |
| 51 | 17-Jun | 783.00 | 784.65 | 773.00 | 776.65 | 776.92 | -0.55 | 13,341.88 | 135,514 | 1.00 | 56,249 | 1.00 | 4.37 | 10 |
| 52 | 16-Jun | 770.00 | 792.40 | 741.05 | 780.95 | 769.34 | 1.44 | 13,415.75 | 416,863 | 3.08 | 163,990 | 2.92 | 12.62 | 29 |
| 53 | 13-Jun | 754.60 | 779.00 | 748.80 | 769.85 | 764.69 | 1.02 | 13,225.07 | 329,021 | 2.43 | 108,268 | 1.92 | 8.28 | 19 |
| 54 | 12-Jun | 800.10 | 802.60 | 752.55 | 762.05 | 772.85 | -4.19 | 13,091.07 | 470,471 | 3.47 | 260,129 | 4.62 | 20.10 | 46 |
| 55 | 11-Jun | 814.50 | 815.00 | 776.00 | 795.40 | 798.46 | -1.57 | 13,663.98 | 439,059 | 3.24 | 214,450 | 3.81 | 17.12 | 38 |
| 56 | 10-Jun | 800.00 | 830.00 | 795.00 | 808.05 | 811.70 | 6.43 | 13,881.30 | 2,157,350 | 15.92 | 540,813 | 9.61 | 43.90 | 95 |
| 57 | 09-Jun | 747.85 | 767.50 | 739.00 | 759.20 | 759.24 | 1.52 | 13,042.11 | 232,489 | 1.72 | 120,823 | 2.15 | 9.17 | 21 |
| 58 | 06-Jun | 764.00 | 764.05 | 720.00 | 747.85 | 743.11 | -1.49 | 12,847.13 | 371,872 | 2.74 | 178,746 | 3.18 | 13.28 | 31 |
| 59 | 05-Jun | 758.45 | 770.70 | 752.00 | 759.15 | 761.15 | 0.09 | 13,041.25 | 195,626 | 1.44 | 97,726 | 1.74 | 7.44 | 17 |
| 60 | 04-Jun | 739.95 | 764.00 | 735.25 | 758.45 | 753.08 | 2.51 | 13,029.23 | 410,205 | 3.03 | 189,470 | 3.37 | 14.27 | 33 |
| 61 | 03-Jun | 745.90 | 753.60 | 734.35 | 739.90 | 740.83 | 0.01 | 12,710.56 | 303,467 | 2.24 | 147,919 | 2.63 | 10.96 | 26 |
| 62 | 02-Jun | 718.25 | 745.00 | 714.50 | 739.85 | 729.25 | 3.50 | 12,709.70 | 325,828 | 2.40 | 155,301 | 2.76 | 11.33 | 27 |
| 63 | 30-May | 728.00 | 740.00 | 710.05 | 714.85 | 722.52 | -1.38 | 12,280.24 | 729,799 | 5.39 | 488,358 | 8.68 | 35.28 | 85 |
| 64 | 29-May | 734.70 | 737.40 | 717.00 | 724.85 | 724.32 | -0.85 | 12,452.02 | 316,331 | 2.33 | 190,090 | 3.38 | 13.77 | 33 |
| 65 | 28-May | 727.70 | 739.70 | 714.00 | 731.05 | 727.70 | 0.47 | 12,558.53 | 444,759 | 3.28 | 214,485 | 3.81 | 15.61 | 38 |
| 66 | 27-May | 725.00 | 745.00 | 712.00 | 727.65 | 726.25 | 0.57 | 12,500.12 | 782,046 | 5.77 | 254,883 | 4.53 | 18.51 | 45 |
| 67 | 26-May | 670.00 | 728.00 | 667.05 | 723.55 | 710.77 | 9.07 | 12,429.69 | 2,465,051 | 18.19 | 843,596 | 15.00 | 59.96 | 148 |
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