| 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: 898.50 | Low52 Price: 627.45 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 266,200,000 | Low52 Date: 07-Apr-2025 | SHP: 50.1 / 15.42 / 24.18 / 10.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 91 | ||||
| High/Low Price | Quarter: 1,242.55 / 648.6 | Month: 926.65 / 675.6 | Week: 925.8 / 892.35 | Day: 894.95 / 862.15 | Sis67: 151 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 893.00 | 894.95 | 862.15 | 864.65 | 873.03 | -3.10 | 23,016.98 | 500,095 | 2.21 | 279,070 | 2.61 | 24.36 | 102 |
| 2 | 10-Jul | 904.60 | 913.80 | 890.05 | 892.35 | 899.66 | -0.56 | 23,754.36 | 404,104 | 1.79 | 176,058 | 1.64 | 15.84 | 64 |
| 3 | 09-Jul | 882.80 | 904.65 | 882.55 | 897.40 | 896.73 | 2.13 | 23,888.79 | 523,184 | 2.31 | 192,955 | 1.80 | 17.30 | 70 |
| 4 | 08-Jul | 887.80 | 899.55 | 876.25 | 878.65 | 883.42 | -1.04 | 23,389.66 | 360,197 | 1.59 | 193,984 | 1.81 | 17.14 | 71 |
| 5 | 07-Jul | 895.00 | 900.85 | 883.15 | 887.90 | 889.69 | -1.23 | 23,635.90 | 226,116 | 1.00 | 111,903 | 1.05 | 9.96 | 41 |
| 6 | 04-Jul | 902.50 | 906.25 | 892.35 | 899.00 | 897.95 | -0.14 | 23,931.00 | 284,065 | 1.26 | 113,291 | 1.06 | 10.17 | 41 |
| 7 | 03-Jul | 906.00 | 912.65 | 893.25 | 900.30 | 901.18 | -0.36 | 23,965.99 | 325,938 | 1.44 | 132,341 | 1.24 | 11.93 | 48 |
| 8 | 02-Jul | 913.80 | 917.05 | 898.15 | 903.55 | 905.24 | -0.69 | 24,052.50 | 287,188 | 1.27 | 107,045 | 1.00 | 9.69 | 39 |
| 9 | 01-Jul | 918.45 | 921.00 | 904.00 | 909.80 | 911.33 | -0.94 | 24,218.88 | 376,335 | 1.66 | 141,417 | 1.32 | 12.89 | 52 |
| 10 | 30-Jun | 916.00 | 925.80 | 911.00 | 918.45 | 917.40 | 1.37 | 24,449.14 | 525,412 | 2.32 | 140,959 | 1.32 | 12.93 | 51 |
| 11 | 27-Jun | 937.80 | 940.00 | 902.85 | 906.05 | 918.75 | -3.00 | 24,119.05 | 890,201 | 3.94 | 402,958 | 3.76 | 37.02 | 147 |
| 12 | 26-Jun | 934.00 | 947.00 | 922.40 | 934.05 | 935.84 | 0.68 | 24,864.41 | 1,444,530 | 6.39 | 404,612 | 3.78 | 37.87 | 148 |
| 13 | 25-Jun | 910.00 | 938.00 | 906.90 | 927.70 | 927.92 | 4.39 | 24,695.37 | 4,678,890 | 20.69 | 931,042 | 8.70 | 86.39 | 340 |
| 14 | 24-Jun | 899.40 | 904.00 | 885.55 | 888.70 | 894.35 | 0.53 | 23,657.19 | 488,591 | 2.16 | 160,310 | 1.50 | 14.34 | 59 |
| 15 | 23-Jun | 878.90 | 892.70 | 876.25 | 884.00 | 885.23 | -1.49 | 23,532.00 | 381,768 | 1.69 | 121,928 | 1.14 | 10.79 | 45 |
| 16 | 20-Jun | 888.60 | 899.70 | 880.40 | 897.40 | 891.25 | 0.99 | 23,888.79 | 371,359 | 1.64 | 110,945 | 1.04 | 9.89 | 41 |
| 17 | 19-Jun | 895.70 | 901.50 | 875.00 | 888.60 | 886.82 | -0.66 | 23,654.53 | 469,412 | 2.08 | 188,621 | 1.76 | 16.73 | 69 |
| 18 | 18-Jun | 888.00 | 903.10 | 882.35 | 894.50 | 895.67 | 0.42 | 23,811.59 | 555,783 | 2.46 | 203,491 | 1.90 | 18.23 | 74 |
| 19 | 17-Jun | 901.90 | 902.95 | 882.75 | 890.75 | 889.12 | -1.12 | 23,711.77 | 581,812 | 2.57 | 208,992 | 1.95 | 18.58 | 76 |
| 20 | 16-Jun | 880.95 | 910.05 | 870.20 | 900.80 | 896.70 | 2.88 | 23,979.30 | 1,633,728 | 7.23 | 299,564 | 2.80 | 26.86 | 109 |
| 21 | 13-Jun | 861.80 | 881.40 | 850.00 | 875.60 | 871.28 | -1.24 | 23,308.47 | 630,011 | 2.79 | 243,551 | 2.28 | 21.22 | 89 |
| 22 | 12-Jun | 914.40 | 915.50 | 875.00 | 886.55 | 891.32 | -3.07 | 23,599.96 | 957,213 | 4.23 | 417,550 | 3.90 | 37.22 | 152 |
| 23 | 11-Jun | 911.80 | 927.00 | 902.80 | 914.65 | 916.46 | 0.31 | 24,347.98 | 1,006,641 | 4.45 | 311,804 | 2.91 | 28.58 | 114 |
| 24 | 10-Jun | 925.00 | 932.75 | 907.00 | 911.80 | 918.91 | -1.05 | 24,272.12 | 714,790 | 3.16 | 299,945 | 2.80 | 27.56 | 110 |
| 25 | 09-Jun | 898.00 | 933.00 | 898.00 | 921.50 | 919.92 | 3.63 | 24,530.33 | 3,420,678 | 15.13 | 1,017,985 | 9.51 | 93.65 | 372 |
| 26 | 06-Jun | 874.95 | 895.00 | 869.10 | 889.25 | 884.93 | 2.16 | 23,671.84 | 1,496,122 | 6.62 | 598,611 | 5.59 | 52.97 | 219 |
| 27 | 05-Jun | 895.00 | 898.00 | 865.00 | 870.45 | 879.88 | -1.19 | 23,171.38 | 1,537,708 | 6.80 | 645,660 | 6.03 | 56.81 | 236 |
| 28 | 04-Jun | 870.55 | 885.00 | 863.00 | 880.90 | 876.78 | 1.19 | 23,449.56 | 1,149,616 | 5.08 | 358,960 | 3.35 | 31.47 | 131 |
| 29 | 03-Jun | 866.80 | 876.00 | 853.35 | 870.55 | 865.51 | 0.87 | 23,174.04 | 1,059,312 | 4.68 | 495,339 | 4.63 | 42.87 | 181 |
| 30 | 02-Jun | 833.95 | 865.00 | 828.85 | 863.05 | 852.10 | 3.68 | 22,974.39 | 997,563 | 4.41 | 364,710 | 3.41 | 31.08 | 133 |
| 31 | 30-May | 864.70 | 866.00 | 826.50 | 832.40 | 840.27 | -3.75 | 22,158.49 | 1,445,747 | 6.39 | 844,738 | 7.89 | 70.98 | 308 |
| 32 | 29-May | 875.15 | 878.80 | 860.25 | 864.85 | 865.57 | -1.17 | 23,022.31 | 861,043 | 3.81 | 263,812 | 2.46 | 22.83 | 96 |
| 33 | 28-May | 867.50 | 879.50 | 859.20 | 875.10 | 870.41 | 1.56 | 23,295.16 | 2,174,438 | 9.62 | 682,628 | 6.38 | 59.42 | 249 |
| 34 | 27-May | 890.00 | 926.65 | 853.45 | 861.70 | 897.26 | 0.03 | 22,938.45 | 13,788,945 | 60.98 | 2,219,727 | 20.74 | 199.17 | 810 |
| 35 | 26-May | 820.00 | 875.00 | 808.65 | 861.45 | 848.68 | 5.68 | 22,931.80 | 3,539,009 | 15.65 | 817,236 | 7.63 | 69.36 | 298 |
| 36 | 23-May | 814.95 | 826.35 | 811.00 | 815.15 | 818.88 | 0.15 | 21,699.29 | 717,956 | 3.18 | 341,079 | 3.19 | 27.93 | 125 |
| 37 | 22-May | 794.25 | 816.15 | 791.30 | 813.90 | 807.65 | 2.06 | 21,666.02 | 938,431 | 4.15 | 403,523 | 3.77 | 32.59 | 147 |
| 38 | 21-May | 783.95 | 812.00 | 771.35 | 797.45 | 797.89 | 1.72 | 21,228.12 | 810,432 | 3.58 | 241,044 | 2.25 | 19.23 | 88 |
| 39 | 20-May | 822.35 | 826.35 | 779.10 | 784.00 | 795.54 | -3.95 | 20,870.00 | 1,061,986 | 4.70 | 446,762 | 4.17 | 35.54 | 163 |
| 40 | 19-May | 815.00 | 844.00 | 808.00 | 816.20 | 824.61 | 1.95 | 21,727.24 | 2,094,205 | 9.26 | 617,619 | 5.77 | 50.93 | 237 |
| 41 | 16-May | 803.85 | 806.50 | 785.30 | 800.60 | 795.00 | -0.40 | 21,311.97 | 1,780,312 | 7.87 | 679,237 | 6.35 | 53.00 | 261 |
| 42 | 15-May | 741.00 | 819.35 | 739.35 | 803.85 | 795.65 | 9.02 | 21,398.49 | 7,661,413 | 33.88 | 1,353,956 | 12.65 | 107.73 | 520 |
| 43 | 14-May | 739.00 | 753.50 | 732.45 | 737.35 | 743.17 | 0.60 | 19,628.26 | 990,430 | 4.38 | 451,202 | 4.22 | 33.53 | 173 |
| 44 | 13-May | 739.90 | 751.70 | 729.95 | 732.95 | 739.96 | 0.34 | 19,511.13 | 886,387 | 3.92 | 351,808 | 3.29 | 26.03 | 135 |
| 45 | 12-May | 723.00 | 733.90 | 715.90 | 730.50 | 726.60 | 5.13 | 19,445.91 | 827,957 | 3.66 | 337,357 | 3.15 | 24.51 | 129 |
| 46 | 09-May | 693.00 | 699.00 | 677.20 | 694.85 | 688.26 | -0.80 | 18,496.91 | 401,051 | 1.77 | 149,049 | 1.39 | 10.26 | 57 |
| 47 | 08-May | 724.00 | 731.55 | 697.05 | 700.45 | 715.37 | -3.37 | 18,645.98 | 476,510 | 2.11 | 185,202 | 1.73 | 13.25 | 71 |
| 48 | 07-May | 677.00 | 728.00 | 675.60 | 724.90 | 713.26 | 5.00 | 19,296.84 | 1,092,651 | 4.83 | 367,790 | 3.44 | 26.23 | 141 |
| 49 | 06-May | 706.25 | 720.55 | 686.00 | 690.40 | 706.94 | -1.45 | 18,378.45 | 975,321 | 4.31 | 260,435 | 2.43 | 18.41 | 100 |
| 50 | 05-May | 706.05 | 708.00 | 695.15 | 700.55 | 699.27 | -0.38 | 18,648.64 | 349,556 | 1.55 | 132,224 | 1.24 | 9.25 | 51 |
| 51 | 02-May | 700.00 | 717.00 | 698.45 | 703.20 | 704.89 | 0.72 | 18,719.18 | 633,061 | 2.80 | 308,198 | 2.88 | 21.72 | 118 |
| 52 | 30-Apr | 714.00 | 719.65 | 689.25 | 698.20 | 703.09 | -2.24 | 18,586.08 | 774,830 | 3.43 | 452,886 | 4.23 | 31.84 | 174 |
| 53 | 29-Apr | 732.00 | 735.50 | 712.00 | 714.20 | 722.22 | -1.41 | 19,012.00 | 393,159 | 1.74 | 160,246 | 1.50 | 11.57 | 61 |
| 54 | 28-Apr | 715.20 | 731.70 | 713.00 | 724.40 | 723.56 | 0.17 | 19,283.53 | 407,142 | 1.80 | 152,037 | 1.42 | 11.00 | 58 |
| 55 | 25-Apr | 739.85 | 741.15 | 709.15 | 723.20 | 722.24 | -2.05 | 19,251.58 | 657,326 | 2.91 | 220,764 | 2.06 | 15.94 | 85 |
| 56 | 24-Apr | 738.00 | 752.00 | 733.20 | 738.30 | 743.49 | -0.03 | 19,653.55 | 757,091 | 3.35 | 299,534 | 2.80 | 22.27 | 115 |
| 57 | 23-Apr | 743.00 | 754.60 | 733.00 | 738.55 | 742.88 | -0.36 | 19,660.20 | 840,086 | 3.72 | 344,703 | 3.22 | 25.61 | 132 |
| 58 | 22-Apr | 724.25 | 756.50 | 717.00 | 741.20 | 738.32 | 2.49 | 19,730.74 | 1,498,138 | 6.63 | 530,283 | 4.95 | 39.15 | 203 |
| 59 | 21-Apr | 716.30 | 728.30 | 714.35 | 723.20 | 722.09 | 1.73 | 19,251.58 | 560,800 | 2.48 | 189,102 | 1.77 | 13.65 | 73 |
| 60 | 17-Apr | 724.00 | 725.05 | 709.10 | 710.90 | 714.54 | -1.74 | 18,924.16 | 719,151 | 3.18 | 307,358 | 2.87 | 21.96 | 118 |
| 61 | 16-Apr | 717.95 | 742.00 | 713.85 | 723.50 | 730.79 | 1.70 | 19,259.57 | 2,255,022 | 9.97 | 592,587 | 5.54 | 43.31 | 227 |
| 62 | 15-Apr | 669.00 | 730.50 | 666.80 | 711.40 | 713.86 | 7.78 | 18,937.47 | 6,734,760 | 29.78 | 1,082,562 | 10.11 | 77.28 | 415 |
| 63 | 11-Apr | 680.45 | 682.50 | 657.00 | 660.05 | 661.20 | 0.31 | 17,570.53 | 1,004,159 | 4.44 | 477,575 | 4.46 | 31.58 | 183 |
| 64 | 09-Apr | 661.00 | 674.25 | 653.00 | 658.00 | 660.01 | -0.99 | 17,515.00 | 893,755 | 3.95 | 497,085 | 4.64 | 32.81 | 191 |
| 65 | 08-Apr | 686.00 | 686.00 | 662.65 | 664.60 | 669.94 | 1.12 | 17,691.65 | 842,867 | 3.73 | 269,767 | 2.52 | 18.07 | 104 |
| 66 | 07-Apr | 630.00 | 663.85 | 627.45 | 657.25 | 649.09 | -4.66 | 17,496.00 | 1,001,302 | 4.43 | 234,665 | 2.19 | 15.23 | 90 |
| 67 | 04-Apr | 731.55 | 740.00 | 682.00 | 689.40 | 701.19 | -5.09 | 18,351.83 | 1,629,674 | 7.21 | 541,823 | 5.06 | 37.99 | 208 |
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