| Macro-sector: Industrials | Band: 20 | High52 Price: 1,313.25 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 825.78 | Low52 Price: 627.45 | Barrier: 862.3; Drift%: -6.58 |
| Basic Industry: Civil Construction | Total Equity: 266,200,000 | Low52 Date: 07-Apr-2025 | SHP: 50.1 / 16.02 / 22.55 / 11.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 1,242.55 / 648.6 | Month: 921.0 / 850.5 | Week: 811.0 / 775.3 | Day: 815.95 / 802.0 | Sis67: 112 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 815.95 | 815.95 | 802.00 | 809.05 | 807.69 | -1.17 | 21,536.91 | 208,650 | 1.28 | 100,501 | 1.12 | 8.12 | 33 |
| 2 | 26-Aug | 824.00 | 824.00 | 806.00 | 818.60 | 816.66 | -0.74 | 21,791.13 | 380,245 | 2.32 | 223,010 | 2.48 | 18.21 | 74 |
| 3 | 25-Aug | 824.75 | 830.00 | 821.00 | 824.70 | 826.07 | -0.01 | 21,953.51 | 163,556 | 1.00 | 90,453 | 1.00 | 7.47 | 30 |
| 4 | 22-Aug | 816.10 | 830.50 | 810.00 | 824.75 | 822.40 | 0.83 | 21,954.85 | 330,389 | 2.02 | 145,047 | 1.61 | 11.93 | 48 |
| 5 | 21-Aug | 821.80 | 824.90 | 815.40 | 817.95 | 819.36 | -0.29 | 21,773.83 | 253,199 | 1.55 | 142,180 | 1.58 | 11.65 | 47 |
| 6 | 20-Aug | 829.80 | 831.75 | 816.00 | 820.35 | 824.73 | -0.93 | 21,837.72 | 267,200 | 1.63 | 126,949 | 1.41 | 10.47 | 42 |
| 7 | 19-Aug | 835.70 | 842.45 | 825.00 | 828.05 | 835.24 | -0.42 | 22,042.69 | 1,243,209 | 7.60 | 271,128 | 3.01 | 22.65 | 90 |
| 8 | 18-Aug | 820.00 | 865.00 | 802.55 | 831.55 | 842.61 | 6.81 | 22,135.86 | 10,194,871 | 62.33 | 967,735 | 10.75 | 81.54 | 321 |
| 9 | 14-Aug | 793.00 | 801.40 | 775.30 | 778.55 | 783.41 | -1.79 | 20,725.00 | 491,698 | 3.01 | 284,803 | 3.16 | 22.31 | 95 |
| 10 | 13-Aug | 797.20 | 803.20 | 787.10 | 792.75 | 795.10 | -0.55 | 21,103.01 | 296,663 | 1.81 | 154,042 | 1.71 | 12.25 | 51 |
| 11 | 12-Aug | 803.00 | 809.45 | 793.00 | 797.15 | 799.46 | -0.37 | 21,220.13 | 226,241 | 1.38 | 123,326 | 1.37 | 9.86 | 41 |
| 12 | 11-Aug | 809.00 | 811.00 | 795.00 | 800.15 | 800.98 | -0.73 | 21,299.99 | 336,754 | 2.06 | 198,735 | 2.21 | 15.92 | 73 |
| 13 | 08-Aug | 817.00 | 832.50 | 800.40 | 806.05 | 814.81 | -1.44 | 21,457.05 | 355,887 | 2.18 | 162,055 | 1.80 | 13.20 | 59 |
| 14 | 07-Aug | 820.00 | 825.55 | 797.30 | 817.80 | 810.60 | -1.17 | 21,769.84 | 505,546 | 3.09 | 234,013 | 2.60 | 18.97 | 85 |
| 15 | 06-Aug | 843.90 | 848.80 | 820.50 | 827.45 | 831.09 | -1.72 | 22,026.72 | 232,172 | 1.42 | 98,810 | 1.10 | 8.21 | 36 |
| 16 | 05-Aug | 833.70 | 851.70 | 830.00 | 841.95 | 841.01 | 1.04 | 22,412.71 | 344,247 | 2.10 | 162,213 | 1.80 | 13.64 | 59 |
| 17 | 04-Aug | 820.00 | 837.00 | 814.00 | 833.25 | 826.39 | 1.13 | 22,181.12 | 344,137 | 2.10 | 131,224 | 1.46 | 10.84 | 48 |
| 18 | 01-Aug | 861.20 | 862.30 | 815.20 | 823.90 | 839.60 | -4.36 | 21,932.22 | 533,801 | 3.26 | 274,965 | 3.05 | 23.09 | 100 |
| 19 | 31-Jul | 865.00 | 885.90 | 858.20 | 861.50 | 872.03 | -1.31 | 22,933.13 | 525,859 | 3.22 | 195,821 | 2.17 | 17.08 | 71 |
| 20 | 30-Jul | 861.95 | 881.40 | 850.50 | 872.95 | 867.06 | 1.48 | 23,237.93 | 895,296 | 5.47 | 269,802 | 3.00 | 23.39 | 98 |
| 21 | 29-Jul | 878.00 | 880.00 | 853.30 | 860.25 | 865.07 | -0.41 | 22,899.86 | 998,763 | 6.11 | 337,330 | 3.75 | 29.18 | 123 |
| 22 | 28-Jul | 853.00 | 873.95 | 851.90 | 863.75 | 862.56 | 0.28 | 22,993.03 | 331,265 | 2.03 | 136,724 | 1.52 | 11.79 | 50 |
| 23 | 25-Jul | 878.00 | 878.00 | 857.55 | 861.30 | 863.61 | -1.82 | 22,927.81 | 347,611 | 2.13 | 195,018 | 2.17 | 16.84 | 71 |
| 24 | 24-Jul | 861.10 | 887.50 | 859.00 | 877.30 | 877.67 | 2.27 | 23,353.73 | 635,854 | 3.89 | 217,905 | 2.42 | 19.12 | 80 |
| 25 | 23-Jul | 871.80 | 874.95 | 852.00 | 857.80 | 857.96 | -1.19 | 22,834.64 | 492,505 | 3.01 | 255,571 | 2.84 | 21.93 | 93 |
| 26 | 22-Jul | 879.70 | 888.00 | 866.00 | 868.15 | 874.11 | -0.91 | 23,110.15 | 364,518 | 2.23 | 193,716 | 2.15 | 16.93 | 71 |
| 27 | 21-Jul | 879.00 | 882.55 | 873.05 | 876.10 | 877.19 | 0.12 | 23,321.78 | 192,726 | 1.18 | 90,034 | 1.00 | 7.90 | 33 |
| 28 | 18-Jul | 881.90 | 885.70 | 866.00 | 875.05 | 872.90 | -0.49 | 23,293.83 | 335,617 | 2.05 | 145,353 | 1.61 | 12.69 | 53 |
| 29 | 17-Jul | 889.50 | 892.20 | 876.75 | 879.35 | 882.47 | -0.34 | 23,408.30 | 348,672 | 2.13 | 166,329 | 1.85 | 14.68 | 61 |
| 30 | 16-Jul | 861.50 | 887.15 | 861.50 | 882.35 | 878.76 | 0.39 | 23,488.16 | 512,531 | 3.13 | 196,406 | 2.18 | 17.26 | 72 |
| 31 | 15-Jul | 877.80 | 887.70 | 866.00 | 878.95 | 876.92 | 0.85 | 23,397.65 | 363,524 | 2.22 | 161,957 | 1.80 | 14.20 | 59 |
| 32 | 14-Jul | 870.65 | 881.00 | 864.00 | 871.55 | 871.61 | 0.80 | 23,200.66 | 428,058 | 2.62 | 197,104 | 2.19 | 17.18 | 72 |
| 33 | 11-Jul | 893.00 | 894.95 | 862.15 | 864.65 | 873.03 | -3.10 | 23,016.98 | 500,095 | 3.06 | 279,070 | 3.10 | 24.36 | 102 |
| 34 | 10-Jul | 904.60 | 913.80 | 890.05 | 892.35 | 899.66 | -0.56 | 23,754.36 | 404,104 | 2.47 | 176,058 | 1.96 | 15.84 | 64 |
| 35 | 09-Jul | 882.80 | 904.65 | 882.55 | 897.40 | 896.73 | 2.13 | 23,888.79 | 523,184 | 3.20 | 192,955 | 2.14 | 17.30 | 70 |
| 36 | 08-Jul | 887.80 | 899.55 | 876.25 | 878.65 | 883.42 | -1.04 | 23,389.66 | 360,197 | 2.20 | 193,984 | 2.15 | 17.14 | 71 |
| 37 | 07-Jul | 895.00 | 900.85 | 883.15 | 887.90 | 889.69 | -1.23 | 23,635.90 | 226,116 | 1.38 | 111,903 | 1.24 | 9.96 | 41 |
| 38 | 04-Jul | 902.50 | 906.25 | 892.35 | 899.00 | 897.95 | -0.14 | 23,931.00 | 284,065 | 1.74 | 113,291 | 1.26 | 10.17 | 41 |
| 39 | 03-Jul | 906.00 | 912.65 | 893.25 | 900.30 | 901.18 | -0.36 | 23,965.99 | 325,938 | 1.99 | 132,341 | 1.47 | 11.93 | 48 |
| 40 | 02-Jul | 913.80 | 917.05 | 898.15 | 903.55 | 905.24 | -0.69 | 24,052.50 | 287,188 | 1.76 | 107,045 | 1.19 | 9.69 | 39 |
| 41 | 01-Jul | 918.45 | 921.00 | 904.00 | 909.80 | 911.33 | -0.94 | 24,218.88 | 376,335 | 2.30 | 141,417 | 1.57 | 12.89 | 52 |
| 42 | 30-Jun | 916.00 | 925.80 | 911.00 | 918.45 | 917.40 | 1.37 | 24,449.14 | 525,412 | 3.21 | 140,959 | 1.57 | 12.93 | 51 |
| 43 | 27-Jun | 937.80 | 940.00 | 902.85 | 906.05 | 918.75 | -3.00 | 24,119.05 | 890,201 | 5.44 | 402,958 | 4.48 | 37.02 | 147 |
| 44 | 26-Jun | 934.00 | 947.00 | 922.40 | 934.05 | 935.84 | 0.68 | 24,864.41 | 1,444,530 | 8.83 | 404,612 | 4.49 | 37.87 | 148 |
| 45 | 25-Jun | 910.00 | 938.00 | 906.90 | 927.70 | 927.92 | 4.39 | 24,695.37 | 4,678,890 | 28.61 | 931,042 | 10.34 | 86.39 | 340 |
| 46 | 24-Jun | 899.40 | 904.00 | 885.55 | 888.70 | 894.35 | 0.53 | 23,657.19 | 488,591 | 2.99 | 160,310 | 1.78 | 14.34 | 59 |
| 47 | 23-Jun | 878.90 | 892.70 | 876.25 | 884.00 | 885.23 | -1.49 | 23,532.00 | 381,768 | 2.33 | 121,928 | 1.35 | 10.79 | 45 |
| 48 | 20-Jun | 888.60 | 899.70 | 880.40 | 897.40 | 891.25 | 0.99 | 23,888.79 | 371,359 | 2.27 | 110,945 | 1.23 | 9.89 | 41 |
| 49 | 19-Jun | 895.70 | 901.50 | 875.00 | 888.60 | 886.82 | -0.66 | 23,654.53 | 469,412 | 2.87 | 188,621 | 2.09 | 16.73 | 69 |
| 50 | 18-Jun | 888.00 | 903.10 | 882.35 | 894.50 | 895.67 | 0.42 | 23,811.59 | 555,783 | 3.40 | 203,491 | 2.26 | 18.23 | 74 |
| 51 | 17-Jun | 901.90 | 902.95 | 882.75 | 890.75 | 889.12 | -1.12 | 23,711.77 | 581,812 | 3.56 | 208,992 | 2.32 | 18.58 | 76 |
| 52 | 16-Jun | 880.95 | 910.05 | 870.20 | 900.80 | 896.70 | 2.88 | 23,979.30 | 1,633,728 | 9.99 | 299,564 | 3.33 | 26.86 | 109 |
| 53 | 13-Jun | 861.80 | 881.40 | 850.00 | 875.60 | 871.28 | -1.24 | 23,308.47 | 630,011 | 3.85 | 243,551 | 2.71 | 21.22 | 89 |
| 54 | 12-Jun | 914.40 | 915.50 | 875.00 | 886.55 | 891.32 | -3.07 | 23,599.96 | 957,213 | 5.85 | 417,550 | 4.64 | 37.22 | 152 |
| 55 | 11-Jun | 911.80 | 927.00 | 902.80 | 914.65 | 916.46 | 0.31 | 24,347.98 | 1,006,641 | 6.15 | 311,804 | 3.46 | 28.58 | 114 |
| 56 | 10-Jun | 925.00 | 932.75 | 907.00 | 911.80 | 918.91 | -1.05 | 24,272.12 | 714,790 | 4.37 | 299,945 | 3.33 | 27.56 | 110 |
| 57 | 09-Jun | 898.00 | 933.00 | 898.00 | 921.50 | 919.92 | 3.63 | 24,530.33 | 3,420,678 | 20.91 | 1,017,985 | 11.31 | 93.65 | 372 |
| 58 | 06-Jun | 874.95 | 895.00 | 869.10 | 889.25 | 884.93 | 2.16 | 23,671.84 | 1,496,122 | 9.15 | 598,611 | 6.65 | 52.97 | 219 |
| 59 | 05-Jun | 895.00 | 898.00 | 865.00 | 870.45 | 879.88 | -1.19 | 23,171.38 | 1,537,708 | 9.40 | 645,660 | 7.17 | 56.81 | 236 |
| 60 | 04-Jun | 870.55 | 885.00 | 863.00 | 880.90 | 876.78 | 1.19 | 23,449.56 | 1,149,616 | 7.03 | 358,960 | 3.99 | 31.47 | 131 |
| 61 | 03-Jun | 866.80 | 876.00 | 853.35 | 870.55 | 865.51 | 0.87 | 23,174.04 | 1,059,312 | 6.48 | 495,339 | 5.50 | 42.87 | 181 |
| 62 | 02-Jun | 833.95 | 865.00 | 828.85 | 863.05 | 852.10 | 3.68 | 22,974.39 | 997,563 | 6.10 | 364,710 | 4.05 | 31.08 | 133 |
| 63 | 30-May | 864.70 | 866.00 | 826.50 | 832.40 | 840.27 | -3.75 | 22,158.49 | 1,445,747 | 8.84 | 844,738 | 9.38 | 70.98 | 308 |
| 64 | 29-May | 875.15 | 878.80 | 860.25 | 864.85 | 865.57 | -1.17 | 23,022.31 | 861,043 | 5.26 | 263,812 | 2.93 | 22.83 | 96 |
| 65 | 28-May | 867.50 | 879.50 | 859.20 | 875.10 | 870.41 | 1.56 | 23,295.16 | 2,174,438 | 13.29 | 682,628 | 7.58 | 59.42 | 249 |
| 66 | 27-May | 890.00 | 926.65 | 853.45 | 861.70 | 897.26 | 0.03 | 22,938.45 | 13,788,945 | 84.31 | 2,219,727 | 24.65 | 199.17 | 810 |
| 67 | 26-May | 820.00 | 875.00 | 808.65 | 861.45 | 848.68 | 5.68 | 22,931.80 | 3,539,009 | 21.64 | 817,236 | 9.08 | 69.36 | 298 |
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