| Macro-sector: Industrials | Band: 20 | High52 Price: 890.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: 678.59 | Low52 Price: 578.0 | Barrier: 709.95; Drift%: -15.53 |
| Basic Industry: Civil Construction | Total Equity: 75,665,506 | Low52 Date: 07-Apr-2025 | SHP: 46.64 / 12.6 / 15.42 / 25.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 782.0 / 621.0 | Month: 758.4 / 695.0 | Week: 684.95 / 655.0 | Day: 636.9 / 612.0 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 630.25 | 636.90 | 612.00 | 614.50 | 624.61 | -4.03 | 4,649.65 | 192,902 | 4.89 | 107,344 | 6.00 | 6.70 | 56 |
| 2 | 26-Aug | 648.90 | 650.60 | 636.50 | 640.30 | 642.71 | -1.31 | 4,844.86 | 101,640 | 2.58 | 64,789 | 3.62 | 4.16 | 34 |
| 3 | 25-Aug | 651.30 | 654.50 | 641.20 | 648.80 | 647.98 | -0.13 | 4,909.18 | 112,182 | 2.84 | 59,772 | 3.34 | 3.87 | 31 |
| 4 | 22-Aug | 672.00 | 672.00 | 647.30 | 649.65 | 654.92 | -2.87 | 4,915.61 | 173,006 | 4.39 | 105,333 | 5.89 | 6.90 | 55 |
| 5 | 21-Aug | 670.00 | 680.00 | 665.85 | 668.85 | 672.73 | 0.95 | 5,060.89 | 167,044 | 4.23 | 103,180 | 5.77 | 6.94 | 54 |
| 6 | 20-Aug | 668.00 | 671.60 | 662.00 | 662.55 | 663.99 | -1.13 | 5,013.22 | 58,255 | 1.48 | 36,475 | 2.04 | 2.42 | 19 |
| 7 | 19-Aug | 663.20 | 674.00 | 659.35 | 670.10 | 666.80 | 1.44 | 5,070.35 | 58,706 | 1.49 | 27,778 | 1.55 | 1.85 | 14 |
| 8 | 18-Aug | 680.00 | 685.40 | 657.90 | 660.60 | 668.28 | -1.37 | 4,998.46 | 181,608 | 4.60 | 102,497 | 5.73 | 6.85 | 53 |
| 9 | 14-Aug | 662.40 | 671.80 | 657.50 | 669.80 | 663.60 | 1.12 | 5,068.08 | 101,654 | 2.58 | 54,100 | 3.02 | 3.59 | 28 |
| 10 | 13-Aug | 672.00 | 674.65 | 660.00 | 662.40 | 665.11 | -0.53 | 5,012.08 | 150,252 | 3.81 | 75,516 | 4.22 | 5.02 | 39 |
| 11 | 12-Aug | 661.05 | 676.50 | 655.00 | 665.95 | 666.19 | -0.98 | 5,038.94 | 240,526 | 6.10 | 128,782 | 7.20 | 8.58 | 67 |
| 12 | 11-Aug | 671.55 | 684.95 | 661.30 | 672.55 | 672.66 | -2.72 | 5,088.88 | 353,354 | 8.96 | 192,345 | 10.75 | 12.94 | 98 |
| 13 | 08-Aug | 691.85 | 699.30 | 684.85 | 691.35 | 692.14 | 0.19 | 5,231.13 | 110,163 | 2.79 | 55,446 | 3.10 | 3.84 | 28 |
| 14 | 07-Aug | 705.00 | 709.95 | 679.00 | 690.05 | 694.51 | -2.80 | 5,221.30 | 242,515 | 6.15 | 111,205 | 6.22 | 7.72 | 57 |
| 15 | 06-Aug | 702.00 | 712.45 | 694.60 | 709.95 | 705.90 | 0.89 | 5,371.87 | 163,975 | 4.16 | 89,271 | 4.99 | 6.30 | 46 |
| 16 | 05-Aug | 702.90 | 717.80 | 696.55 | 703.70 | 706.62 | 0.70 | 5,324.58 | 238,579 | 6.05 | 105,703 | 5.91 | 7.47 | 54 |
| 17 | 04-Aug | 698.00 | 708.00 | 691.25 | 698.80 | 698.43 | 0.17 | 5,287.51 | 130,042 | 3.30 | 65,738 | 3.68 | 4.59 | 34 |
| 18 | 01-Aug | 700.50 | 721.00 | 695.15 | 697.60 | 706.78 | -0.94 | 5,278.43 | 254,033 | 6.44 | 121,750 | 6.81 | 8.61 | 62 |
| 19 | 31-Jul | 701.00 | 710.90 | 695.00 | 704.25 | 704.89 | -0.41 | 5,328.74 | 139,384 | 3.53 | 73,424 | 4.11 | 5.18 | 37 |
| 20 | 30-Jul | 727.00 | 733.90 | 701.00 | 707.15 | 713.59 | 0.40 | 5,350.69 | 311,013 | 7.88 | 108,991 | 6.09 | 7.78 | 56 |
| 21 | 29-Jul | 714.95 | 737.00 | 700.20 | 704.30 | 717.90 | -0.68 | 5,329.12 | 391,311 | 9.92 | 110,679 | 6.19 | 7.95 | 56 |
| 22 | 28-Jul | 720.00 | 728.00 | 705.10 | 709.10 | 715.05 | -2.02 | 5,365.44 | 152,329 | 3.86 | 75,439 | 4.22 | 5.39 | 38 |
| 23 | 25-Jul | 738.65 | 758.40 | 720.05 | 723.70 | 733.38 | -2.02 | 5,475.91 | 141,477 | 3.59 | 66,685 | 3.73 | 4.89 | 34 |
| 24 | 24-Jul | 735.30 | 745.70 | 731.05 | 738.65 | 737.82 | 0.92 | 5,589.03 | 66,222 | 1.68 | 34,908 | 1.95 | 2.58 | 18 |
| 25 | 23-Jul | 740.00 | 741.40 | 729.60 | 731.90 | 732.57 | -1.21 | 5,537.96 | 56,655 | 1.44 | 35,907 | 2.01 | 2.63 | 18 |
| 26 | 22-Jul | 742.00 | 746.10 | 736.55 | 740.85 | 741.80 | 0.68 | 5,605.68 | 82,185 | 2.08 | 47,613 | 2.66 | 3.53 | 24 |
| 27 | 21-Jul | 730.00 | 740.05 | 715.10 | 735.85 | 729.68 | 0.35 | 5,567.85 | 123,704 | 3.14 | 53,298 | 2.98 | 3.89 | 27 |
| 28 | 18-Jul | 740.00 | 755.05 | 724.95 | 733.25 | 738.31 | -1.34 | 5,548.17 | 144,021 | 3.65 | 63,003 | 3.52 | 4.65 | 32 |
| 29 | 17-Jul | 730.00 | 748.80 | 726.80 | 743.20 | 739.76 | 1.70 | 5,623.46 | 115,439 | 2.93 | 63,627 | 3.56 | 4.71 | 32 |
| 30 | 16-Jul | 740.00 | 741.10 | 725.50 | 730.80 | 731.99 | -0.90 | 5,529.64 | 139,453 | 3.54 | 87,826 | 4.91 | 6.43 | 45 |
| 31 | 15-Jul | 720.00 | 750.00 | 717.30 | 737.40 | 738.21 | 3.34 | 5,579.57 | 287,843 | 7.30 | 168,209 | 9.40 | 12.42 | 86 |
| 32 | 14-Jul | 710.85 | 727.65 | 699.80 | 713.60 | 711.51 | 0.49 | 5,399.49 | 157,834 | 4.00 | 72,922 | 4.08 | 5.19 | 37 |
| 33 | 11-Jul | 732.00 | 732.20 | 706.30 | 710.10 | 713.30 | -3.21 | 5,373.01 | 167,808 | 4.25 | 86,006 | 4.81 | 6.13 | 44 |
| 34 | 10-Jul | 706.05 | 745.10 | 704.50 | 733.65 | 727.85 | 4.38 | 5,551.20 | 294,835 | 7.47 | 125,572 | 7.02 | 9.14 | 64 |
| 35 | 09-Jul | 708.30 | 717.00 | 701.25 | 702.85 | 706.53 | -1.01 | 5,318.15 | 128,233 | 3.25 | 91,509 | 5.12 | 6.47 | 47 |
| 36 | 08-Jul | 717.00 | 722.95 | 707.00 | 710.05 | 710.75 | -0.74 | 5,372.63 | 90,192 | 2.29 | 56,933 | 3.18 | 4.05 | 29 |
| 37 | 07-Jul | 719.05 | 742.35 | 711.75 | 715.35 | 724.54 | -0.63 | 5,412.73 | 113,344 | 2.87 | 46,068 | 2.58 | 3.34 | 24 |
| 38 | 04-Jul | 716.00 | 725.95 | 716.00 | 719.85 | 721.35 | 0.54 | 5,446.78 | 39,444 | 1.00 | 17,885 | 1.00 | 1.29 | 9 |
| 39 | 03-Jul | 718.00 | 724.20 | 712.05 | 716.00 | 717.45 | -0.28 | 5,417.00 | 58,576 | 1.49 | 31,940 | 1.79 | 2.29 | 16 |
| 40 | 02-Jul | 720.80 | 730.00 | 715.05 | 718.00 | 722.86 | -0.05 | 5,432.00 | 54,563 | 1.38 | 27,672 | 1.55 | 2.00 | 14 |
| 41 | 01-Jul | 722.00 | 725.35 | 712.20 | 718.35 | 716.90 | -0.47 | 5,435.43 | 86,702 | 2.20 | 45,896 | 2.57 | 3.29 | 23 |
| 42 | 30-Jun | 728.80 | 729.30 | 716.45 | 721.75 | 722.72 | -0.39 | 5,461.16 | 52,433 | 1.33 | 28,901 | 1.62 | 2.09 | 15 |
| 43 | 27-Jun | 733.00 | 737.50 | 715.95 | 724.60 | 724.85 | -0.33 | 5,482.72 | 139,644 | 3.54 | 84,698 | 4.74 | 6.14 | 43 |
| 44 | 26-Jun | 741.70 | 744.75 | 723.90 | 727.00 | 731.19 | -1.36 | 5,500.00 | 76,439 | 1.94 | 38,414 | 2.15 | 2.81 | 20 |
| 45 | 25-Jun | 734.50 | 744.95 | 730.10 | 737.05 | 736.93 | 1.54 | 5,576.93 | 145,013 | 3.68 | 64,308 | 3.60 | 4.74 | 33 |
| 46 | 24-Jun | 720.10 | 740.00 | 720.10 | 725.85 | 730.71 | 1.54 | 5,492.18 | 88,949 | 2.26 | 36,462 | 2.04 | 2.66 | 19 |
| 47 | 23-Jun | 705.00 | 717.20 | 701.40 | 714.85 | 710.10 | 0.03 | 5,408.95 | 152,951 | 3.88 | 78,413 | 4.38 | 5.57 | 40 |
| 48 | 20-Jun | 710.00 | 723.55 | 703.25 | 714.60 | 716.33 | 1.61 | 5,407.06 | 76,210 | 1.93 | 26,494 | 1.48 | 1.90 | 14 |
| 49 | 19-Jun | 720.00 | 720.35 | 699.15 | 703.25 | 706.69 | -2.37 | 5,321.18 | 180,374 | 4.57 | 112,502 | 6.29 | 7.95 | 57 |
| 50 | 18-Jun | 715.00 | 724.95 | 705.20 | 720.35 | 715.65 | 0.55 | 5,450.56 | 96,430 | 2.44 | 42,913 | 2.40 | 3.07 | 22 |
| 51 | 17-Jun | 730.25 | 733.00 | 714.15 | 716.40 | 722.69 | -1.90 | 5,420.68 | 77,094 | 1.95 | 42,696 | 2.39 | 3.09 | 22 |
| 52 | 16-Jun | 730.00 | 739.70 | 715.10 | 730.25 | 726.19 | -0.66 | 5,525.47 | 75,664 | 1.92 | 32,107 | 1.80 | 2.33 | 16 |
| 53 | 13-Jun | 733.95 | 739.20 | 721.20 | 735.10 | 731.62 | -1.04 | 5,562.17 | 87,295 | 2.21 | 49,184 | 2.75 | 3.60 | 25 |
| 54 | 12-Jun | 744.50 | 757.60 | 739.55 | 742.85 | 749.20 | -0.34 | 5,620.81 | 319,989 | 8.11 | 192,220 | 10.75 | 14.40 | 98 |
| 55 | 11-Jun | 753.00 | 753.55 | 742.80 | 745.35 | 745.90 | -0.75 | 5,639.73 | 121,266 | 3.07 | 84,077 | 4.70 | 6.27 | 43 |
| 56 | 10-Jun | 742.90 | 765.60 | 742.05 | 751.00 | 752.44 | 1.91 | 5,682.00 | 186,916 | 4.74 | 95,530 | 5.34 | 7.19 | 49 |
| 57 | 09-Jun | 732.60 | 742.35 | 726.25 | 736.95 | 736.76 | 1.68 | 5,576.17 | 121,475 | 3.08 | 68,545 | 3.83 | 5.05 | 35 |
| 58 | 06-Jun | 735.00 | 742.40 | 723.00 | 724.80 | 729.79 | -0.95 | 5,484.24 | 90,379 | 2.29 | 45,738 | 2.56 | 3.34 | 23 |
| 59 | 05-Jun | 723.40 | 740.60 | 717.00 | 731.75 | 731.44 | 1.82 | 5,536.82 | 136,031 | 3.45 | 66,770 | 3.73 | 4.88 | 34 |
| 60 | 04-Jun | 739.90 | 741.60 | 717.00 | 718.70 | 723.35 | -2.84 | 5,438.08 | 170,251 | 4.32 | 104,443 | 5.84 | 7.55 | 53 |
| 61 | 03-Jun | 707.35 | 764.00 | 707.35 | 739.70 | 742.53 | 4.57 | 5,596.98 | 694,356 | 17.60 | 315,568 | 17.64 | 23.43 | 161 |
| 62 | 02-Jun | 710.50 | 719.95 | 698.70 | 707.35 | 709.37 | -0.10 | 5,352.20 | 147,279 | 3.73 | 71,003 | 3.97 | 5.04 | 36 |
| 63 | 30-May | 720.00 | 724.95 | 702.25 | 708.05 | 710.25 | -0.66 | 5,357.50 | 122,772 | 3.11 | 60,763 | 3.40 | 4.32 | 31 |
| 64 | 29-May | 707.00 | 725.00 | 695.65 | 712.75 | 713.22 | 2.36 | 5,393.06 | 424,436 | 10.76 | 172,870 | 9.67 | 12.33 | 88 |
| 65 | 28-May | 723.05 | 725.65 | 691.15 | 696.30 | 703.91 | -3.69 | 5,268.59 | 187,642 | 4.76 | 113,979 | 6.37 | 8.02 | 58 |
| 66 | 27-May | 730.00 | 740.20 | 720.00 | 723.00 | 725.70 | -0.60 | 5,470.00 | 65,374 | 1.66 | 33,128 | 1.85 | 2.40 | 17 |
| 67 | 26-May | 727.80 | 735.00 | 719.70 | 727.35 | 726.25 | 0.19 | 5,503.53 | 100,509 | 2.55 | 53,704 | 3.00 | 3.90 | 27 |
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