| Macro-sector: Industrials | Band: 5 | High52 Price: 424.5 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 500 | High52 Date: | Bumper: 342.9; Drift%: -1.39 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 171.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 12,224,000 | Low52 Date: | SHP: 63.08 / 0.81 / 11.8 / 24.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 408.35 / 157.0 | Month: 270.7 / 228.75 | Week: 353.8 / 339.25 | Day: 340.1 / 338.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 340.10 | 340.10 | 338.10 | 338.20 | 338.82 | -1.97 | 413.42 | 21,500 | 21.48 | 20,500 | 20.48 | 0.69 | 69 |
| 2 | 10-Jul | 339.00 | 349.00 | 339.00 | 345.00 | 343.26 | -0.22 | 421.00 | 23,500 | 23.48 | 23,000 | 22.98 | 0.79 | 77 |
| 3 | 09-Jul | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | -2.00 | 422.64 | 29,000 | 28.97 | 29,000 | 28.97 | 1.00 | 98 |
| 4 | 08-Jul | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | -2.00 | 431.26 | 6,500 | 6.49 | 6,500 | 6.49 | 0.23 | 22 |
| 5 | 07-Jul | 360.50 | 360.85 | 360.00 | 360.00 | 360.58 | 1.75 | 440.00 | 40,500 | 40.46 | 34,500 | 34.47 | 1.24 | 116 |
| 6 | 04-Jul | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | 1.99 | 432.49 | 25,000 | 24.98 | 25,000 | 24.98 | 0.88 | 84 |
| 7 | 03-Jul | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 2.00 | 424.05 | 20,000 | 19.98 | 19,500 | 19.48 | 0.68 | 66 |
| 8 | 02-Jul | 346.40 | 347.95 | 339.25 | 340.10 | 344.57 | -1.43 | 415.74 | 34,000 | 33.97 | 32,500 | 32.47 | 1.12 | 109 |
| 9 | 01-Jul | 343.80 | 346.50 | 342.90 | 345.05 | 345.20 | 0.36 | 421.79 | 34,500 | 34.47 | 34,500 | 34.47 | 1.19 | 116 |
| 10 | 30-Jun | 340.10 | 343.80 | 340.10 | 343.80 | 341.44 | 1.99 | 420.26 | 24,500 | 24.48 | 23,500 | 23.48 | 0.80 | 79 |
| 11 | 27-Jun | 348.25 | 348.25 | 336.50 | 337.10 | 340.73 | -1.79 | 412.07 | 49,000 | 48.95 | 44,500 | 44.46 | 1.52 | 150 |
| 12 | 26-Jun | 330.10 | 343.25 | 329.85 | 343.25 | 335.54 | 1.99 | 419.59 | 114,500 | 114.39 | 110,500 | 110.39 | 3.71 | 372 |
| 13 | 25-Jun | 336.55 | 338.30 | 336.55 | 336.55 | 336.75 | -1.99 | 411.40 | 125,000 | 124.88 | 117,000 | 116.88 | 3.94 | 394 |
| 14 | 24-Jun | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | 1.99 | 419.77 | 27,000 | 26.97 | 27,000 | 26.97 | 0.93 | 91 |
| 15 | 23-Jun | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | 2.00 | 411.58 | 60,000 | 59.94 | 60,000 | 59.94 | 2.02 | 202 |
| 16 | 20-Jun | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | 1.99 | 403.51 | 12,000 | 11.99 | 12,000 | 11.99 | 0.40 | 40 |
| 17 | 19-Jun | 311.00 | 323.65 | 311.00 | 323.65 | 319.09 | 1.99 | 395.63 | 195,500 | 195.30 | 195,500 | 195.30 | 6.24 | 658 |
| 18 | 18-Jun | 317.35 | 317.35 | 317.35 | 317.35 | 317.35 | 1.99 | 387.93 | 13,500 | 13.49 | 13,500 | 13.49 | 0.43 | 45 |
| 19 | 17-Jun | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | 2.00 | 380.35 | 8,000 | 7.99 | 8,000 | 7.99 | 0.25 | 27 |
| 20 | 16-Jun | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | 1.99 | 372.89 | 20,500 | 20.48 | 20,500 | 20.48 | 0.63 | 69 |
| 21 | 13-Jun | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 1.99 | 365.62 | 20,500 | 20.48 | 20,500 | 20.48 | 0.61 | 69 |
| 22 | 12-Jun | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | 2.00 | 358.47 | 13,500 | 13.49 | 13,500 | 13.49 | 0.40 | 45 |
| 23 | 11-Jun | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 1.99 | 351.44 | 13,000 | 12.99 | 13,000 | 12.99 | 0.37 | 44 |
| 24 | 10-Jun | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 1.99 | 344.59 | 6,500 | 6.49 | 6,500 | 6.49 | 0.18 | 22 |
| 25 | 09-Jun | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 1.99 | 337.87 | 10,000 | 9.99 | 10,000 | 9.99 | 0.28 | 34 |
| 26 | 06-Jun | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 1.99 | 331.00 | 32,000 | 31.97 | 32,000 | 31.97 | 0.00 | 108 |
| 27 | 05-Jun | 262.00 | 265.70 | 262.00 | 265.70 | 264.58 | 2.00 | 324.79 | 32,500 | 32.47 | 32,500 | 32.47 | 0.86 | 109 |
| 28 | 04-Jun | 260.00 | 260.50 | 258.10 | 260.50 | 259.44 | -0.82 | 318.44 | 12,000 | 11.99 | 12,000 | 11.99 | 0.31 | 40 |
| 29 | 03-Jun | 266.00 | 266.00 | 262.65 | 262.65 | 263.57 | -2.00 | 321.06 | 32,000 | 31.97 | 32,000 | 31.97 | 0.84 | 108 |
| 30 | 02-Jun | 276.10 | 276.10 | 268.00 | 268.00 | 274.08 | -1.00 | 327.00 | 51,000 | 50.95 | 50,500 | 50.45 | 1.38 | 170 |
| 31 | 30-May | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | 2.00 | 330.90 | 9,500 | 9.49 | 9,500 | 9.49 | 0.26 | 32 |
| 32 | 29-May | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | 2.00 | 324.42 | 17,500 | 17.48 | 17,500 | 17.48 | 0.46 | 66 |
| 33 | 28-May | 259.90 | 260.20 | 259.90 | 260.20 | 260.15 | 2.00 | 318.07 | 38,500 | 38.46 | 38,000 | 37.96 | 0.99 | 143 |
| 34 | 27-May | 253.00 | 255.10 | 253.00 | 255.10 | 254.57 | 2.00 | 311.83 | 33,500 | 33.47 | 33,500 | 33.47 | 0.85 | 126 |
| 35 | 26-May | 253.00 | 253.00 | 249.00 | 250.10 | 251.53 | 0.00 | 305.72 | 28,000 | 27.97 | 28,000 | 27.97 | 0.70 | 105 |
| 36 | 23-May | 249.45 | 250.10 | 249.45 | 250.10 | 249.60 | -1.73 | 305.72 | 44,500 | 44.46 | 44,500 | 44.46 | 1.11 | 167 |
| 37 | 22-May | 245.95 | 254.50 | 245.95 | 254.50 | 249.86 | 1.92 | 311.10 | 27,000 | 26.97 | 27,000 | 26.97 | 0.67 | 101 |
| 38 | 21-May | 256.00 | 256.50 | 249.70 | 249.70 | 252.77 | -2.00 | 305.23 | 49,000 | 48.95 | 49,000 | 48.95 | 1.24 | 184 |
| 39 | 20-May | 256.00 | 256.00 | 254.80 | 254.80 | 255.38 | 1.23 | 311.47 | 46,000 | 45.95 | 46,000 | 45.95 | 1.17 | 173 |
| 40 | 19-May | 249.60 | 251.70 | 249.60 | 251.70 | 250.74 | 1.94 | 307.68 | 62,500 | 62.44 | 62,000 | 61.94 | 1.55 | 193 |
| 41 | 16-May | 246.85 | 246.90 | 245.50 | 246.90 | 246.78 | 1.98 | 301.81 | 101,000 | 100.90 | 101,000 | 100.90 | 2.49 | 315 |
| 42 | 15-May | 246.00 | 246.00 | 242.10 | 242.10 | 243.54 | -1.98 | 295.94 | 50,500 | 50.45 | 50,000 | 49.95 | 1.22 | 156 |
| 43 | 14-May | 255.55 | 255.55 | 247.00 | 247.00 | 252.07 | -1.98 | 301.00 | 79,500 | 79.42 | 79,500 | 79.42 | 2.00 | 248 |
| 44 | 13-May | 247.00 | 256.90 | 247.00 | 252.00 | 253.95 | 0.00 | 308.00 | 171,000 | 170.83 | 168,000 | 167.83 | 4.27 | 524 |
| 45 | 12-May | 259.65 | 259.65 | 249.50 | 252.00 | 254.12 | -1.02 | 308.00 | 138,500 | 138.36 | 131,500 | 131.37 | 3.34 | 410 |
| 46 | 09-May | 244.75 | 254.60 | 244.70 | 254.60 | 252.21 | 1.98 | 311.22 | 80,500 | 80.42 | 76,500 | 76.42 | 1.93 | 239 |
| 47 | 08-May | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | 1.98 | 305.17 | 46,500 | 46.45 | 46,000 | 45.95 | 1.15 | 143 |
| 48 | 07-May | 244.80 | 244.80 | 240.00 | 244.80 | 244.43 | 2.00 | 299.24 | 87,500 | 87.41 | 81,500 | 81.42 | 1.99 | 254 |
| 49 | 06-May | 240.00 | 242.80 | 240.00 | 240.00 | 241.83 | 0.82 | 293.00 | 91,000 | 90.91 | 91,000 | 90.91 | 2.20 | 284 |
| 50 | 05-May | 228.75 | 238.05 | 228.75 | 238.05 | 235.12 | 1.99 | 290.99 | 227,000 | 226.77 | 166,000 | 165.83 | 3.90 | 518 |
| 51 | 02-May | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | -1.99 | 285.31 | 48,500 | 48.45 | 48,500 | 48.45 | 1.13 | 151 |
| 52 | 30-Apr | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | -2.00 | 291.11 | 30,500 | 30.47 | 30,500 | 30.47 | 0.73 | 95 |
| 53 | 29-Apr | 242.10 | 243.00 | 242.10 | 243.00 | 242.11 | -1.64 | 297.00 | 80,000 | 79.92 | 80,000 | 79.92 | 1.94 | 249 |
| 54 | 28-Apr | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | 1.98 | 301.99 | 4,000 | 4.00 | 4,000 | 4.00 | 0.10 | 12 |
| 55 | 25-Apr | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | 2.00 | 296.13 | 98,000 | 97.90 | 98,000 | 97.90 | 2.37 | 306 |
| 56 | 24-Apr | 237.35 | 237.50 | 237.35 | 237.50 | 237.49 | 2.00 | 290.32 | 5,000 | 5.00 | 5,000 | 5.00 | 0.12 | 16 |
| 57 | 23-Apr | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | 1.99 | 284.64 | 1,500 | 1.50 | 1,500 | 1.50 | 0.03 | 5 |
| 58 | 22-Apr | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 1.99 | 279.07 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 3 |
| 59 | 21-Apr | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | 1.98 | 273.63 | 2,500 | 2.50 | 2,500 | 2.50 | 0.06 | 8 |
| 60 | 17-Apr | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 2.00 | 268.32 | 5,500 | 5.49 | 5,500 | 5.49 | 0.12 | 17 |
| 61 | 16-Apr | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 1.99 | 263.06 | 1,500 | 1.50 | 1,500 | 1.50 | 0.03 | 5 |
| 62 | 15-Apr | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 1.98 | 257.00 | 6,500 | 6.49 | 6,500 | 6.49 | 0.00 | 20 |
| 63 | 11-Apr | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 2.00 | 252.91 | 10,000 | 9.99 | 10,000 | 9.99 | 0.21 | 31 |
| 64 | 09-Apr | 198.90 | 202.85 | 198.90 | 202.85 | 202.03 | 1.99 | 247.96 | 14,500 | 14.49 | 14,500 | 14.49 | 0.29 | 45 |
| 65 | 08-Apr | 191.30 | 198.90 | 191.30 | 198.90 | 194.11 | 2.00 | 243.14 | 19,000 | 18.98 | 19,000 | 18.98 | 0.37 | 59 |
| 66 | 07-Apr | 187.05 | 196.90 | 187.05 | 195.00 | 188.36 | -0.96 | 238.00 | 73,500 | 73.43 | 61,500 | 61.44 | 1.16 | 192 |
| 67 | 04-Apr | 196.90 | 196.90 | 191.05 | 196.90 | 196.53 | 4.99 | 240.69 | 52,500 | 52.45 | 51,000 | 50.95 | 1.00 | 159 |
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