| Macro-sector: Industrials | Band: 20 | High52 Price: 947.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 26-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 538.58 | Low52 Price: 501.05 | Barrier: 539.15; Drift%: -1.48 |
| Basic Industry: Civil Construction | Total Equity: 266,200,000 | Low52 Date: 02-Apr-2026 | SHP: 50.1 / 11.75 / 25.47 / 12.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 1,242.55 / 648.6 | Month: 764.8 / 668.7 | Week: 600.65 / 574.55 | Day: 537.05 / 524.7 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 525.85 | 537.05 | 524.70 | 531.30 | 531.81 | -0.44 | 14,143.21 | 368,068 | 1.87 | 95,097 | 1.32 | 5.06 | 28 |
| 2 | 06-Apr | 527.85 | 534.85 | 516.15 | 533.65 | 526.05 | 0.78 | 14,205.76 | 460,503 | 2.34 | 123,716 | 1.71 | 6.51 | 37 |
| 3 | 02-Apr | 514.00 | 533.80 | 501.05 | 529.50 | 514.67 | 1.43 | 14,095.29 | 576,666 | 2.93 | 192,308 | 2.67 | 9.90 | 57 |
| 4 | 01-Apr | 526.85 | 539.15 | 520.30 | 522.05 | 527.14 | 2.10 | 13,896.97 | 681,869 | 3.46 | 291,588 | 4.04 | 15.37 | 87 |
| 5 | 30-Mar | 525.00 | 532.15 | 510.00 | 511.30 | 518.61 | -4.20 | 13,610.81 | 733,030 | 3.72 | 292,906 | 4.06 | 15.19 | 87 |
| 6 | 27-Mar | 549.60 | 556.80 | 530.35 | 533.70 | 538.24 | -2.94 | 14,207.09 | 607,646 | 3.08 | 271,266 | 3.76 | 14.60 | 80 |
| 7 | 25-Mar | 547.95 | 567.80 | 544.30 | 549.85 | 557.83 | 0.80 | 14,637.01 | 670,320 | 3.40 | 269,251 | 3.73 | 15.02 | 80 |
| 8 | 24-Mar | 532.50 | 549.00 | 519.45 | 545.50 | 535.57 | 5.95 | 14,521.21 | 841,719 | 4.27 | 331,165 | 4.59 | 17.74 | 98 |
| 9 | 23-Mar | 540.00 | 540.30 | 511.90 | 514.85 | 523.58 | -5.72 | 13,705.31 | 506,074 | 2.57 | 227,817 | 3.16 | 11.93 | 68 |
| 10 | 20-Mar | 562.00 | 570.50 | 544.30 | 546.10 | 554.97 | -2.35 | 14,537.18 | 506,787 | 2.57 | 230,773 | 3.20 | 12.81 | 68 |
| 11 | 19-Mar | 552.00 | 562.75 | 550.00 | 559.25 | 555.81 | -0.47 | 14,887.24 | 459,119 | 2.33 | 197,237 | 2.73 | 10.96 | 59 |
| 12 | 18-Mar | 540.00 | 565.15 | 536.90 | 561.90 | 554.11 | 4.19 | 14,957.78 | 894,788 | 4.54 | 429,996 | 5.96 | 23.83 | 128 |
| 13 | 17-Mar | 537.50 | 545.60 | 535.00 | 539.30 | 539.49 | 0.88 | 14,356.17 | 519,095 | 2.63 | 225,568 | 3.13 | 12.17 | 67 |
| 14 | 16-Mar | 549.05 | 549.50 | 525.35 | 534.60 | 534.58 | -2.63 | 14,231.05 | 1,503,294 | 7.63 | 679,249 | 9.41 | 36.31 | 202 |
| 15 | 13-Mar | 558.10 | 558.10 | 532.70 | 549.05 | 544.39 | -2.05 | 14,615.71 | 1,251,488 | 6.35 | 510,263 | 7.07 | 27.78 | 151 |
| 16 | 12-Mar | 567.25 | 578.50 | 535.00 | 560.55 | 554.39 | 2.34 | 14,921.84 | 4,674,499 | 23.72 | 667,368 | 9.25 | 37.00 | 198 |
| 17 | 11-Mar | 543.80 | 557.85 | 537.70 | 547.75 | 550.24 | 1.64 | 14,581.11 | 723,682 | 3.67 | 290,749 | 4.03 | 16.00 | 86 |
| 18 | 10-Mar | 536.15 | 543.95 | 521.30 | 538.90 | 531.13 | 2.60 | 14,345.52 | 750,850 | 3.81 | 374,313 | 5.19 | 19.88 | 111 |
| 19 | 09-Mar | 533.00 | 535.55 | 520.20 | 525.25 | 526.29 | -3.90 | 13,982.16 | 631,634 | 3.20 | 354,538 | 4.91 | 18.66 | 105 |
| 20 | 06-Mar | 549.00 | 559.80 | 542.60 | 546.55 | 548.16 | -0.70 | 14,549.16 | 555,084 | 2.82 | 286,506 | 3.97 | 15.71 | 85 |
| 21 | 05-Mar | 546.00 | 554.40 | 533.55 | 550.40 | 543.08 | 1.41 | 14,651.65 | 861,634 | 4.37 | 448,103 | 6.21 | 24.34 | 133 |
| 22 | 04-Mar | 558.80 | 558.80 | 540.45 | 542.75 | 547.40 | -3.92 | 14,448.01 | 406,919 | 2.06 | 176,868 | 2.45 | 9.68 | 52 |
| 23 | 02-Mar | 551.00 | 578.70 | 550.60 | 564.90 | 568.31 | -3.49 | 15,037.64 | 850,354 | 4.31 | 454,378 | 6.30 | 25.82 | 135 |
| 24 | 27-Feb | 594.80 | 594.80 | 583.30 | 585.30 | 587.39 | -1.66 | 15,580.69 | 264,919 | 1.34 | 123,995 | 1.72 | 7.28 | 37 |
| 25 | 26-Feb | 591.80 | 600.65 | 591.50 | 595.20 | 596.10 | 0.63 | 15,844.22 | 286,781 | 1.46 | 119,676 | 1.66 | 7.13 | 36 |
| 26 | 25-Feb | 595.45 | 598.80 | 586.05 | 591.50 | 592.58 | 0.14 | 15,745.73 | 448,501 | 2.28 | 161,343 | 2.24 | 9.56 | 48 |
| 27 | 24-Feb | 582.95 | 592.80 | 574.55 | 590.70 | 583.39 | 1.38 | 15,724.43 | 699,611 | 3.55 | 258,235 | 3.58 | 15.07 | 77 |
| 28 | 23-Feb | 590.00 | 592.90 | 579.50 | 582.65 | 584.55 | -0.28 | 15,510.14 | 285,962 | 1.45 | 122,535 | 1.70 | 7.16 | 36 |
| 29 | 20-Feb | 585.55 | 587.70 | 577.65 | 584.30 | 583.44 | -0.32 | 15,554.07 | 555,435 | 2.82 | 235,217 | 3.26 | 13.72 | 70 |
| 30 | 19-Feb | 603.40 | 603.45 | 580.00 | 586.15 | 594.43 | -2.76 | 15,603.31 | 1,117,281 | 5.67 | 398,190 | 5.52 | 23.67 | 118 |
| 31 | 18-Feb | 607.00 | 614.75 | 598.50 | 602.80 | 603.52 | -0.68 | 16,046.54 | 392,657 | 1.99 | 168,319 | 2.33 | 10.16 | 50 |
| 32 | 17-Feb | 601.15 | 612.90 | 601.15 | 606.90 | 607.06 | 0.96 | 16,155.68 | 264,325 | 1.34 | 110,882 | 1.54 | 6.73 | 33 |
| 33 | 16-Feb | 601.70 | 602.90 | 595.80 | 601.15 | 598.94 | -0.13 | 16,002.61 | 321,784 | 1.63 | 129,245 | 1.79 | 7.74 | 38 |
| 34 | 13-Feb | 611.15 | 613.75 | 600.00 | 601.95 | 603.57 | -1.70 | 16,023.91 | 453,299 | 2.30 | 222,332 | 3.08 | 13.42 | 66 |
| 35 | 12-Feb | 623.00 | 624.35 | 607.00 | 612.35 | 612.54 | -1.49 | 16,300.76 | 708,073 | 3.59 | 315,824 | 4.38 | 19.35 | 94 |
| 36 | 11-Feb | 624.80 | 628.55 | 615.80 | 621.60 | 620.72 | -0.06 | 16,546.99 | 297,821 | 1.51 | 133,023 | 1.84 | 8.26 | 39 |
| 37 | 10-Feb | 635.00 | 638.90 | 619.00 | 622.00 | 626.88 | -1.08 | 16,557.00 | 574,606 | 2.92 | 282,019 | 3.91 | 17.68 | 84 |
| 38 | 09-Feb | 619.00 | 631.95 | 616.60 | 628.80 | 626.49 | 2.16 | 16,738.66 | 577,757 | 2.93 | 307,765 | 4.27 | 19.28 | 91 |
| 39 | 06-Feb | 610.00 | 616.80 | 604.45 | 615.50 | 612.25 | 0.88 | 16,384.61 | 357,529 | 1.81 | 112,014 | 1.55 | 6.86 | 37 |
| 40 | 05-Feb | 635.70 | 635.70 | 603.30 | 610.15 | 614.16 | -3.36 | 16,242.19 | 918,127 | 4.66 | 448,982 | 6.22 | 27.57 | 148 |
| 41 | 04-Feb | 623.10 | 641.15 | 618.55 | 631.35 | 632.17 | 2.58 | 16,806.54 | 942,423 | 4.78 | 377,741 | 5.24 | 23.88 | 124 |
| 42 | 03-Feb | 649.00 | 655.65 | 613.30 | 615.50 | 624.92 | -0.06 | 16,384.61 | 1,341,498 | 6.81 | 677,205 | 9.39 | 42.32 | 223 |
| 43 | 02-Feb | 635.00 | 647.45 | 603.85 | 615.90 | 612.80 | -3.85 | 16,395.26 | 1,746,740 | 8.86 | 769,140 | 10.66 | 47.13 | 253 |
| 44 | 01-Feb | 665.00 | 665.00 | 635.00 | 640.55 | 646.36 | -3.99 | 17,051.44 | 463,205 | 2.35 | 182,875 | 2.53 | 11.82 | 60 |
| 45 | 30-Jan | 642.90 | 670.55 | 642.00 | 667.15 | 662.53 | 3.48 | 17,759.53 | 634,922 | 3.22 | 253,628 | 3.52 | 16.80 | 83 |
| 46 | 29-Jan | 660.75 | 663.00 | 640.10 | 644.70 | 647.04 | -2.78 | 17,161.91 | 773,555 | 3.92 | 440,626 | 6.11 | 28.51 | 145 |
| 47 | 28-Jan | 630.65 | 666.00 | 625.90 | 663.15 | 650.42 | 5.85 | 17,653.05 | 428,041 | 2.17 | 123,386 | 1.71 | 8.03 | 41 |
| 48 | 27-Jan | 637.90 | 639.60 | 619.35 | 626.50 | 627.22 | -1.33 | 16,677.43 | 691,959 | 3.51 | 330,308 | 4.58 | 20.72 | 109 |
| 49 | 23-Jan | 662.05 | 664.70 | 626.40 | 634.95 | 645.29 | -3.41 | 16,902.37 | 295,325 | 1.50 | 133,835 | 1.86 | 8.64 | 44 |
| 50 | 22-Jan | 661.05 | 669.50 | 649.00 | 657.40 | 657.24 | 0.90 | 17,499.99 | 366,220 | 1.86 | 162,024 | 2.25 | 10.65 | 53 |
| 51 | 21-Jan | 660.45 | 660.45 | 635.30 | 651.55 | 647.72 | -1.35 | 17,344.26 | 718,969 | 3.65 | 257,704 | 3.57 | 16.69 | 85 |
| 52 | 20-Jan | 685.65 | 688.25 | 657.80 | 660.45 | 672.25 | -4.25 | 17,581.18 | 539,275 | 2.74 | 209,183 | 2.90 | 14.06 | 69 |
| 53 | 19-Jan | 681.00 | 692.75 | 676.55 | 689.75 | 685.26 | 1.23 | 18,361.15 | 401,950 | 2.04 | 139,573 | 1.93 | 9.56 | 46 |
| 54 | 16-Jan | 697.00 | 703.00 | 679.00 | 681.35 | 690.23 | -2.56 | 18,137.54 | 425,259 | 2.16 | 251,540 | 3.49 | 17.36 | 83 |
| 55 | 14-Jan | 681.15 | 704.00 | 677.55 | 699.25 | 690.76 | 1.94 | 18,614.04 | 617,356 | 3.13 | 317,117 | 4.40 | 21.91 | 104 |
| 56 | 13-Jan | 695.05 | 695.10 | 681.50 | 685.95 | 687.24 | -0.89 | 18,259.99 | 348,739 | 1.77 | 160,913 | 2.23 | 11.06 | 53 |
| 57 | 12-Jan | 687.25 | 697.50 | 665.00 | 692.10 | 681.59 | 0.31 | 18,423.70 | 637,076 | 3.23 | 265,657 | 3.68 | 18.11 | 87 |
| 58 | 09-Jan | 685.00 | 695.70 | 681.60 | 689.95 | 689.00 | 0.75 | 18,366.47 | 719,782 | 3.65 | 297,711 | 4.13 | 20.00 | 98 |
| 59 | 08-Jan | 717.05 | 719.75 | 679.00 | 684.80 | 693.31 | -4.50 | 18,229.38 | 852,816 | 4.33 | 379,743 | 5.26 | 26.33 | 125 |
| 60 | 07-Jan | 726.00 | 729.05 | 712.00 | 717.05 | 718.70 | -1.48 | 19,087.87 | 347,042 | 1.76 | 160,769 | 2.23 | 11.55 | 53 |
| 61 | 06-Jan | 752.45 | 752.45 | 725.25 | 727.80 | 733.85 | -3.31 | 19,374.04 | 495,019 | 2.51 | 257,393 | 3.57 | 18.89 | 85 |
| 62 | 05-Jan | 744.75 | 754.80 | 741.95 | 752.75 | 748.72 | 0.79 | 20,038.21 | 314,655 | 1.60 | 152,771 | 2.12 | 11.44 | 50 |
| 63 | 02-Jan | 745.00 | 759.00 | 739.75 | 746.85 | 747.29 | 1.16 | 19,881.15 | 693,336 | 3.52 | 233,231 | 3.23 | 17.43 | 77 |
| 64 | 01-Jan | 738.65 | 743.90 | 733.00 | 738.30 | 739.30 | 0.05 | 19,653.55 | 351,159 | 1.78 | 72,147 | 1.00 | 5.33 | 24 |
| 65 | 31-Dec | 734.80 | 740.00 | 731.95 | 737.90 | 737.18 | 0.70 | 19,642.90 | 197,088 | 1.00 | 84,270 | 1.17 | 6.21 | 28 |
| 66 | 30-Dec | 735.20 | 735.45 | 724.00 | 732.75 | 730.95 | -0.33 | 19,505.81 | 312,233 | 1.58 | 130,325 | 1.81 | 9.53 | 43 |
| 67 | 29-Dec | 730.00 | 740.00 | 729.90 | 735.20 | 735.24 | 0.43 | 19,571.02 | 258,980 | 1.31 | 88,805 | 1.23 | 6.53 | 29 |
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 SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD