| 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: 900.0; Drift%: -3.3 |
| Industry: Construction | Face Value: 1; VWAP21: 853.93 | Low52 Price: 463.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 171,787,584 | Low52 Date: 06-Aug-2024 | SHP: 46.64 / 13.95 / 6.14 / 33.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 563.95 / 501.05 | Month: 745.0 / 476.6 | Week: 944.0 / 892.2 | Day: 890.2 / 865.2 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 650.00 | 674.05 | 641.60 | 663.40 | 661.48 | 2.07 | 11,396.39 | 373,202 | 2.75 | 174,244 | 3.10 | 11.53 | 30 |
| 37 | 22-May | 657.00 | 664.55 | 644.05 | 649.95 | 651.92 | -1.24 | 11,165.33 | 254,312 | 1.88 | 155,167 | 2.76 | 10.12 | 27 |
| 38 | 21-May | 652.90 | 660.00 | 635.05 | 658.10 | 647.37 | 0.79 | 11,305.34 | 359,891 | 2.66 | 194,431 | 3.46 | 12.59 | 34 |
| 39 | 20-May | 675.00 | 680.70 | 650.40 | 652.95 | 658.16 | -2.80 | 11,216.87 | 433,572 | 3.20 | 274,966 | 4.89 | 18.10 | 48 |
| 40 | 19-May | 659.20 | 674.80 | 645.10 | 671.75 | 664.50 | 2.77 | 11,539.83 | 611,258 | 4.51 | 243,426 | 4.33 | 16.18 | 42 |
| 41 | 16-May | 675.00 | 684.20 | 647.60 | 653.65 | 666.77 | -3.11 | 11,228.90 | 1,103,682 | 8.14 | 458,545 | 8.15 | 30.57 | 79 |
| 42 | 15-May | 627.90 | 678.80 | 622.55 | 674.60 | 659.23 | 7.43 | 11,588.79 | 2,900,066 | 21.40 | 760,563 | 13.52 | 50.14 | 131 |
| 43 | 14-May | 585.00 | 644.95 | 575.00 | 627.95 | 620.61 | 11.15 | 10,787.40 | 7,233,593 | 53.38 | 1,283,881 | 22.82 | 79.68 | 222 |
| 44 | 13-May | 546.10 | 567.75 | 541.65 | 564.95 | 558.31 | 3.98 | 9,705.14 | 528,650 | 3.90 | 292,860 | 5.21 | 16.35 | 51 |
| 45 | 12-May | 531.70 | 554.00 | 531.70 | 543.35 | 542.73 | 3.74 | 9,334.08 | 644,915 | 4.76 | 359,678 | 6.39 | 19.52 | 62 |
| 46 | 09-May | 507.00 | 526.70 | 507.00 | 523.75 | 520.53 | -0.03 | 8,997.37 | 369,665 | 2.73 | 196,440 | 3.49 | 10.23 | 34 |
| 47 | 08-May | 525.00 | 528.50 | 517.15 | 523.90 | 524.79 | 0.14 | 8,999.95 | 395,624 | 2.92 | 227,375 | 4.04 | 11.93 | 39 |
| 48 | 07-May | 495.00 | 527.00 | 493.25 | 523.15 | 512.13 | 4.17 | 8,987.07 | 372,686 | 2.75 | 146,378 | 2.60 | 7.50 | 25 |
| 49 | 06-May | 532.00 | 532.00 | 500.10 | 502.20 | 509.18 | -5.60 | 8,627.17 | 445,387 | 3.29 | 192,589 | 3.42 | 9.81 | 33 |
| 50 | 05-May | 481.00 | 534.95 | 481.00 | 532.00 | 521.23 | 10.57 | 9,139.00 | 1,595,528 | 11.77 | 337,691 | 6.00 | 17.60 | 58 |
| 51 | 02-May | 487.55 | 492.80 | 476.60 | 481.15 | 483.90 | -1.31 | 8,265.56 | 218,783 | 1.61 | 93,752 | 1.67 | 4.54 | 16 |
| 52 | 30-Apr | 497.25 | 500.45 | 481.00 | 487.55 | 491.45 | -2.77 | 8,375.50 | 319,949 | 2.36 | 182,609 | 3.25 | 8.97 | 32 |
| 53 | 29-Apr | 509.00 | 517.30 | 497.45 | 501.45 | 505.14 | -1.26 | 8,614.29 | 287,066 | 2.12 | 145,779 | 2.59 | 7.36 | 25 |
| 54 | 28-Apr | 518.40 | 520.60 | 506.00 | 507.85 | 510.64 | -2.04 | 8,724.23 | 399,855 | 2.95 | 224,725 | 4.00 | 11.48 | 39 |
| 55 | 25-Apr | 544.70 | 544.70 | 510.10 | 518.40 | 521.89 | -4.27 | 8,905.47 | 566,771 | 4.18 | 295,861 | 5.26 | 15.44 | 51 |
| 56 | 24-Apr | 527.00 | 545.00 | 527.00 | 541.55 | 537.31 | 2.76 | 9,303.16 | 340,678 | 2.51 | 195,396 | 3.47 | 10.50 | 34 |
| 57 | 23-Apr | 539.00 | 543.25 | 525.90 | 527.00 | 530.49 | -1.71 | 9,053.00 | 376,164 | 2.78 | 238,609 | 4.24 | 12.66 | 41 |
| 58 | 22-Apr | 536.90 | 542.75 | 534.85 | 536.15 | 538.13 | 0.18 | 9,210.39 | 300,894 | 2.22 | 160,694 | 2.86 | 8.65 | 28 |
| 59 | 21-Apr | 535.00 | 546.00 | 533.80 | 535.20 | 537.63 | 0.56 | 9,194.07 | 457,829 | 3.38 | 289,424 | 5.15 | 15.56 | 50 |
| 60 | 17-Apr | 530.00 | 537.55 | 520.35 | 532.20 | 528.48 | 0.73 | 9,142.54 | 669,897 | 4.94 | 437,197 | 7.77 | 23.10 | 75 |
| 61 | 16-Apr | 532.45 | 539.25 | 526.00 | 528.35 | 529.34 | -0.77 | 9,076.40 | 433,542 | 3.20 | 287,159 | 5.11 | 15.20 | 50 |
| 62 | 15-Apr | 529.00 | 536.65 | 525.25 | 532.45 | 532.06 | 1.44 | 9,146.83 | 560,861 | 4.14 | 373,237 | 6.64 | 19.86 | 64 |
| 63 | 11-Apr | 558.35 | 558.35 | 519.00 | 524.90 | 535.09 | -2.30 | 9,017.13 | 726,879 | 5.36 | 321,668 | 5.72 | 17.21 | 56 |
| 64 | 09-Apr | 560.00 | 568.45 | 533.10 | 537.25 | 544.74 | -4.20 | 9,229.29 | 435,041 | 3.21 | 157,144 | 2.79 | 8.56 | 27 |
| 65 | 08-Apr | 559.00 | 569.95 | 526.20 | 560.80 | 554.54 | 1.25 | 9,633.85 | 1,113,322 | 8.22 | 564,739 | 10.04 | 31.32 | 97 |
| 66 | 07-Apr | 550.00 | 557.60 | 530.50 | 553.85 | 545.27 | -0.81 | 9,514.46 | 1,463,270 | 10.80 | 871,290 | 15.49 | 47.51 | 150 |
| 67 | 04-Apr | 561.00 | 561.70 | 557.25 | 558.40 | 559.12 | -0.20 | 9,592.62 | 775,987 | 5.73 | 591,914 | 10.52 | 33.10 | 102 |
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