| Macro-sector: Industrials | Band: 20 | High52 Price: 903.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 19-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: 720.82 | Low52 Price: 578.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 75,665,506 | Low52 Date: 07-Apr-2025 | SHP: 46.64 / 11.95 / 15.5 / 25.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 782.0 / 621.0 | Month: 740.2 / 610.05 | Week: 730.0 / 712.05 | Day: 732.2 / 706.3 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 723.30 | 733.45 | 712.15 | 725.95 | 723.23 | 1.18 | 5,492.94 | 142,789 | 3.62 | 70,562 | 3.95 | 5.10 | 36 |
| 37 | 22-May | 712.00 | 739.80 | 710.25 | 717.45 | 725.03 | 0.50 | 5,428.62 | 243,613 | 6.18 | 118,981 | 6.65 | 8.63 | 61 |
| 38 | 21-May | 704.90 | 727.40 | 686.10 | 713.85 | 706.96 | 2.11 | 5,401.38 | 324,224 | 8.22 | 129,429 | 7.24 | 9.15 | 66 |
| 39 | 20-May | 719.00 | 719.00 | 695.55 | 699.10 | 709.39 | -1.31 | 5,289.78 | 157,690 | 4.00 | 90,942 | 5.08 | 6.45 | 46 |
| 40 | 19-May | 698.00 | 716.00 | 693.05 | 708.35 | 705.93 | 2.10 | 5,359.77 | 117,197 | 2.97 | 67,851 | 3.79 | 4.79 | 35 |
| 41 | 16-May | 704.35 | 705.45 | 691.50 | 693.75 | 697.03 | -0.77 | 5,249.29 | 93,535 | 2.37 | 44,008 | 2.46 | 3.07 | 22 |
| 42 | 15-May | 700.00 | 726.00 | 690.45 | 699.10 | 706.80 | 0.45 | 5,289.78 | 288,838 | 7.32 | 140,859 | 7.88 | 9.96 | 72 |
| 43 | 14-May | 684.40 | 700.00 | 682.20 | 695.95 | 695.48 | 2.47 | 5,265.94 | 176,132 | 4.47 | 101,511 | 5.68 | 7.06 | 52 |
| 44 | 13-May | 669.00 | 682.50 | 657.15 | 679.15 | 674.96 | 2.08 | 5,138.82 | 105,426 | 2.67 | 60,186 | 3.36 | 4.06 | 31 |
| 45 | 12-May | 652.00 | 668.70 | 648.50 | 665.30 | 658.45 | 5.49 | 5,034.03 | 58,190 | 1.48 | 29,576 | 1.65 | 1.95 | 15 |
| 46 | 09-May | 622.00 | 636.00 | 610.05 | 630.65 | 622.74 | 0.11 | 4,771.85 | 110,712 | 2.81 | 47,728 | 2.67 | 2.97 | 24 |
| 47 | 08-May | 648.00 | 655.15 | 625.05 | 629.95 | 639.52 | -2.87 | 4,766.55 | 106,059 | 2.69 | 53,741 | 3.00 | 3.44 | 27 |
| 48 | 07-May | 650.55 | 658.25 | 641.50 | 648.55 | 647.24 | -2.60 | 4,907.29 | 118,152 | 3.00 | 41,502 | 2.32 | 2.69 | 21 |
| 49 | 06-May | 655.00 | 682.00 | 644.40 | 665.85 | 668.88 | 2.39 | 5,038.19 | 330,862 | 8.39 | 125,069 | 6.99 | 8.37 | 64 |
| 50 | 05-May | 635.40 | 658.85 | 635.00 | 650.30 | 646.66 | 3.13 | 4,920.53 | 103,543 | 2.62 | 59,965 | 3.35 | 3.88 | 31 |
| 51 | 02-May | 650.80 | 657.85 | 626.30 | 630.55 | 636.92 | -2.50 | 4,771.09 | 189,913 | 4.81 | 118,231 | 6.61 | 7.53 | 60 |
| 52 | 30-Apr | 652.20 | 660.50 | 645.00 | 646.75 | 650.24 | -1.45 | 4,893.67 | 140,129 | 3.55 | 86,168 | 4.82 | 5.60 | 44 |
| 53 | 29-Apr | 661.10 | 670.80 | 648.50 | 656.25 | 656.87 | 0.04 | 4,965.55 | 101,533 | 2.57 | 54,261 | 3.03 | 3.56 | 28 |
| 54 | 28-Apr | 656.20 | 672.05 | 652.20 | 656.00 | 661.39 | -0.03 | 4,963.00 | 96,974 | 2.46 | 39,552 | 2.21 | 2.62 | 20 |
| 55 | 25-Apr | 689.15 | 691.70 | 640.10 | 656.20 | 657.81 | -4.84 | 4,965.17 | 219,782 | 5.57 | 96,987 | 5.42 | 6.38 | 49 |
| 56 | 24-Apr | 686.00 | 695.00 | 678.10 | 689.55 | 690.26 | 1.20 | 5,217.51 | 88,822 | 2.25 | 41,850 | 2.34 | 2.89 | 21 |
| 57 | 23-Apr | 698.00 | 703.70 | 678.05 | 681.40 | 687.25 | -1.74 | 5,155.85 | 117,584 | 2.98 | 66,284 | 3.71 | 4.56 | 34 |
| 58 | 22-Apr | 698.70 | 709.15 | 691.40 | 693.50 | 699.21 | -0.74 | 5,247.40 | 171,563 | 4.35 | 103,449 | 5.78 | 7.23 | 53 |
| 59 | 21-Apr | 697.40 | 702.00 | 686.55 | 698.70 | 695.89 | 1.18 | 5,286.75 | 118,419 | 3.00 | 65,238 | 3.65 | 4.54 | 33 |
| 60 | 17-Apr | 724.00 | 724.70 | 684.15 | 690.55 | 698.20 | -3.70 | 5,225.08 | 259,336 | 6.57 | 109,584 | 6.13 | 7.65 | 56 |
| 61 | 16-Apr | 714.80 | 719.80 | 708.55 | 717.10 | 714.00 | 0.83 | 5,425.97 | 70,245 | 1.78 | 35,097 | 1.96 | 2.00 | 18 |
| 62 | 15-Apr | 701.90 | 724.70 | 700.00 | 711.20 | 716.10 | 2.57 | 5,381.33 | 162,675 | 4.12 | 85,414 | 4.78 | 6.12 | 42 |
| 63 | 11-Apr | 698.30 | 700.25 | 689.35 | 693.35 | 695.08 | 1.06 | 5,246.27 | 102,645 | 2.60 | 47,559 | 2.66 | 3.31 | 24 |
| 64 | 09-Apr | 679.90 | 719.90 | 667.85 | 686.05 | 683.23 | 1.65 | 5,191.03 | 216,716 | 5.49 | 92,649 | 5.18 | 6.33 | 46 |
| 65 | 08-Apr | 680.00 | 694.70 | 654.15 | 674.90 | 666.93 | 3.50 | 5,106.66 | 117,707 | 2.98 | 44,141 | 2.47 | 2.94 | 22 |
| 66 | 07-Apr | 578.00 | 660.00 | 578.00 | 652.05 | 645.57 | -3.95 | 4,933.77 | 201,117 | 5.10 | 74,534 | 4.17 | 4.81 | 37 |
| 67 | 04-Apr | 699.00 | 711.80 | 674.55 | 678.85 | 690.53 | -3.49 | 5,136.55 | 276,593 | 7.01 | 127,760 | 7.14 | 8.82 | 63 |
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