| 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: 822.73 | Low52 Price: 627.45 | Barrier: 811.1; Drift%: -1.68 |
| Basic Industry: Civil Construction | Total Equity: 266,200,000 | Low52 Date: 07-Apr-2025 | SHP: 50.1 / 15.92 / 22.54 / 11.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 123 | ||||
| High/Low Price | Quarter: 1,242.55 / 648.6 | Month: 937.8 / 805.0 | Week: 851.95 / 816.0 | Day: 803.4 / 765.8 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 772.75 | 803.40 | 765.80 | 797.70 | 789.54 | 3.86 | 21,234.77 | 1,845,377 | 23.61 | 699,245 | 16.21 | 55.21 | 230 |
| 2 | 11-Nov | 750.00 | 774.00 | 722.00 | 768.05 | 746.45 | 6.34 | 20,445.49 | 6,874,619 | 87.95 | 1,430,412 | 33.15 | 106.77 | 475 |
| 3 | 10-Nov | 765.00 | 765.20 | 718.00 | 722.25 | 735.11 | -4.89 | 19,226.30 | 1,277,017 | 16.34 | 671,026 | 15.55 | 49.33 | 223 |
| 4 | 07-Nov | 787.00 | 787.00 | 757.60 | 759.35 | 762.62 | -3.51 | 20,213.90 | 1,289,302 | 16.49 | 798,764 | 18.51 | 60.92 | 265 |
| 5 | 06-Nov | 809.00 | 811.10 | 783.05 | 787.00 | 790.50 | -2.74 | 20,949.00 | 436,973 | 5.59 | 248,609 | 5.76 | 19.65 | 83 |
| 6 | 04-Nov | 812.00 | 814.40 | 802.70 | 809.20 | 809.59 | -0.28 | 21,540.90 | 398,498 | 5.10 | 198,140 | 4.59 | 16.04 | 66 |
| 7 | 03-Nov | 818.00 | 821.05 | 810.00 | 811.50 | 813.55 | -0.76 | 21,602.13 | 204,380 | 2.61 | 107,709 | 2.50 | 8.76 | 36 |
| 8 | 31-Oct | 825.10 | 826.30 | 816.00 | 817.75 | 820.15 | -0.80 | 21,768.51 | 197,816 | 2.53 | 119,022 | 2.76 | 9.76 | 39 |
| 9 | 30-Oct | 831.70 | 832.00 | 817.05 | 824.35 | 821.99 | -0.31 | 21,944.20 | 381,835 | 4.89 | 223,175 | 5.17 | 18.34 | 74 |
| 10 | 29-Oct | 835.00 | 835.50 | 825.45 | 826.90 | 828.31 | -0.64 | 22,012.08 | 230,976 | 2.96 | 146,538 | 3.40 | 12.14 | 49 |
| 11 | 28-Oct | 843.95 | 845.50 | 830.00 | 832.20 | 835.62 | -1.02 | 22,153.16 | 253,821 | 3.25 | 135,407 | 3.14 | 11.31 | 45 |
| 12 | 27-Oct | 851.30 | 851.95 | 838.20 | 840.75 | 841.02 | -0.55 | 22,380.77 | 224,962 | 2.88 | 129,158 | 2.99 | 10.86 | 43 |
| 13 | 24-Oct | 850.00 | 850.35 | 841.50 | 845.40 | 845.66 | -0.41 | 22,504.55 | 185,548 | 2.37 | 98,314 | 2.28 | 8.31 | 33 |
| 14 | 23-Oct | 855.00 | 858.80 | 846.00 | 848.85 | 849.10 | -0.63 | 22,596.39 | 326,412 | 4.18 | 187,920 | 4.36 | 15.96 | 62 |
| 15 | 21-Oct | 859.80 | 859.80 | 851.50 | 854.25 | 855.62 | 0.21 | 22,740.14 | 78,163 | 1.00 | 43,148 | 1.00 | 3.69 | 14 |
| 16 | 20-Oct | 848.60 | 868.40 | 842.00 | 852.50 | 851.08 | 0.83 | 22,693.55 | 386,949 | 4.95 | 179,146 | 4.15 | 15.25 | 59 |
| 17 | 17-Oct | 854.00 | 854.00 | 842.00 | 845.50 | 847.54 | -1.05 | 22,507.21 | 326,858 | 4.18 | 145,428 | 3.37 | 12.33 | 48 |
| 18 | 16-Oct | 864.80 | 865.50 | 849.35 | 854.45 | 853.93 | 0.23 | 22,745.46 | 869,249 | 11.12 | 234,987 | 5.45 | 20.07 | 78 |
| 19 | 15-Oct | 861.60 | 861.60 | 848.55 | 852.50 | 852.70 | -0.54 | 22,693.55 | 549,572 | 7.03 | 209,472 | 4.85 | 17.86 | 70 |
| 20 | 14-Oct | 892.00 | 893.00 | 851.10 | 857.15 | 869.37 | -0.12 | 22,817.33 | 2,439,178 | 31.21 | 623,205 | 14.44 | 54.18 | 207 |
| 21 | 13-Oct | 852.55 | 865.40 | 848.05 | 858.15 | 857.81 | 0.51 | 22,843.95 | 270,104 | 3.46 | 138,669 | 3.21 | 11.90 | 46 |
| 22 | 10-Oct | 857.80 | 864.90 | 852.10 | 853.80 | 857.74 | -0.16 | 22,728.16 | 240,845 | 3.08 | 111,978 | 2.60 | 9.60 | 37 |
| 23 | 09-Oct | 862.20 | 862.70 | 852.50 | 855.20 | 857.44 | -0.78 | 22,765.42 | 170,660 | 2.18 | 91,654 | 2.12 | 7.86 | 30 |
| 24 | 08-Oct | 863.85 | 865.00 | 853.85 | 861.95 | 860.88 | -0.03 | 22,945.11 | 199,792 | 2.56 | 89,652 | 2.08 | 7.72 | 30 |
| 25 | 07-Oct | 864.00 | 867.95 | 855.00 | 862.20 | 860.50 | 0.54 | 22,951.76 | 322,109 | 4.12 | 121,133 | 2.81 | 10.42 | 40 |
| 26 | 06-Oct | 854.55 | 867.00 | 850.00 | 857.55 | 858.51 | 0.35 | 22,827.98 | 524,298 | 6.71 | 132,027 | 3.06 | 11.33 | 44 |
| 27 | 03-Oct | 853.70 | 858.30 | 845.30 | 854.55 | 851.67 | 0.10 | 22,748.12 | 315,588 | 4.04 | 113,443 | 2.63 | 9.66 | 38 |
| 28 | 01-Oct | 862.90 | 862.90 | 847.55 | 853.70 | 851.97 | -2.21 | 22,725.49 | 520,635 | 6.66 | 167,485 | 3.88 | 14.27 | 56 |
| 29 | 30-Sep | 839.70 | 880.90 | 838.15 | 872.95 | 864.60 | 4.88 | 23,237.93 | 1,081,080 | 13.83 | 276,213 | 6.40 | 23.88 | 92 |
| 30 | 29-Sep | 846.00 | 851.75 | 828.00 | 832.35 | 839.14 | -1.62 | 22,157.16 | 411,364 | 5.26 | 212,395 | 4.92 | 17.82 | 70 |
| 31 | 26-Sep | 868.90 | 870.85 | 844.00 | 846.05 | 853.23 | -2.63 | 22,521.85 | 383,864 | 4.91 | 179,641 | 4.16 | 15.33 | 60 |
| 32 | 25-Sep | 882.60 | 883.00 | 865.50 | 868.90 | 873.97 | -1.58 | 23,130.12 | 362,597 | 4.64 | 169,978 | 3.94 | 14.86 | 56 |
| 33 | 24-Sep | 890.00 | 896.25 | 878.30 | 882.85 | 884.35 | -0.12 | 23,501.47 | 790,007 | 10.11 | 251,499 | 5.83 | 22.24 | 83 |
| 34 | 23-Sep | 891.00 | 937.80 | 878.10 | 883.90 | 917.24 | 2.05 | 23,529.42 | 16,870,109 | 215.83 | 2,060,981 | 47.76 | 189.04 | 684 |
| 35 | 22-Sep | 866.10 | 878.90 | 862.80 | 866.15 | 869.61 | 0.01 | 23,056.91 | 247,603 | 3.17 | 122,667 | 2.84 | 10.67 | 41 |
| 36 | 19-Sep | 875.00 | 881.00 | 861.00 | 866.10 | 866.03 | -0.89 | 23,055.58 | 559,869 | 7.16 | 422,860 | 9.80 | 36.62 | 140 |
| 37 | 18-Sep | 882.50 | 883.90 | 863.20 | 873.85 | 873.20 | -0.86 | 23,261.89 | 403,419 | 5.16 | 245,156 | 5.68 | 21.41 | 81 |
| 38 | 17-Sep | 882.00 | 894.00 | 878.05 | 881.40 | 884.96 | -0.13 | 23,462.87 | 322,491 | 4.13 | 163,993 | 3.80 | 14.51 | 54 |
| 39 | 16-Sep | 881.00 | 885.45 | 873.45 | 882.55 | 879.36 | 0.03 | 23,493.48 | 251,673 | 3.22 | 106,994 | 2.48 | 9.41 | 36 |
| 40 | 15-Sep | 881.65 | 894.00 | 870.95 | 882.25 | 884.66 | 0.62 | 23,485.50 | 472,062 | 6.04 | 201,070 | 4.66 | 17.79 | 67 |
| 41 | 12-Sep | 861.95 | 886.35 | 854.15 | 876.80 | 872.92 | 2.08 | 23,340.42 | 536,059 | 6.86 | 206,459 | 4.78 | 18.02 | 69 |
| 42 | 11-Sep | 871.00 | 875.40 | 854.15 | 858.95 | 862.57 | -1.30 | 22,865.25 | 255,800 | 3.27 | 138,126 | 3.20 | 11.91 | 46 |
| 43 | 10-Sep | 880.00 | 887.60 | 863.00 | 870.30 | 872.95 | -1.01 | 23,167.39 | 616,900 | 7.89 | 289,147 | 6.70 | 25.24 | 96 |
| 44 | 09-Sep | 858.95 | 881.30 | 856.15 | 879.15 | 873.14 | 2.69 | 23,402.97 | 911,925 | 11.67 | 468,714 | 10.86 | 40.93 | 156 |
| 45 | 08-Sep | 850.05 | 863.95 | 847.45 | 856.15 | 857.12 | 0.36 | 22,790.71 | 345,891 | 4.43 | 177,663 | 4.12 | 15.23 | 59 |
| 46 | 05-Sep | 859.90 | 859.90 | 847.20 | 853.05 | 852.86 | -0.94 | 22,708.19 | 320,316 | 4.10 | 188,828 | 4.38 | 16.10 | 63 |
| 47 | 04-Sep | 851.05 | 862.75 | 843.30 | 861.15 | 855.97 | 1.58 | 22,923.81 | 459,834 | 5.88 | 211,815 | 4.91 | 18.13 | 70 |
| 48 | 03-Sep | 864.65 | 868.80 | 844.60 | 847.75 | 852.71 | -1.66 | 22,567.11 | 320,426 | 4.10 | 152,698 | 3.54 | 13.02 | 51 |
| 49 | 02-Sep | 819.50 | 878.00 | 814.75 | 862.05 | 859.73 | 5.38 | 22,947.77 | 2,614,207 | 33.45 | 561,193 | 13.01 | 48.25 | 186 |
| 50 | 01-Sep | 810.00 | 819.00 | 805.00 | 818.05 | 814.40 | 1.23 | 21,776.49 | 204,534 | 2.62 | 91,681 | 2.12 | 7.47 | 30 |
| 51 | 29-Aug | 809.10 | 814.45 | 795.25 | 808.10 | 804.27 | -0.12 | 21,511.62 | 263,698 | 3.37 | 105,566 | 2.45 | 8.49 | 35 |
| 52 | 28-Aug | 815.95 | 815.95 | 802.00 | 809.05 | 807.69 | -1.17 | 21,536.91 | 208,650 | 2.67 | 100,501 | 2.33 | 8.12 | 33 |
| 53 | 26-Aug | 824.00 | 824.00 | 806.00 | 818.60 | 816.66 | -0.74 | 21,791.13 | 380,245 | 4.86 | 223,010 | 5.17 | 18.21 | 74 |
| 54 | 25-Aug | 824.75 | 830.00 | 821.00 | 824.70 | 826.07 | -0.01 | 21,953.51 | 163,556 | 2.09 | 90,453 | 2.10 | 7.47 | 30 |
| 55 | 22-Aug | 816.10 | 830.50 | 810.00 | 824.75 | 822.40 | 0.83 | 21,954.85 | 330,389 | 4.23 | 145,047 | 3.36 | 11.93 | 48 |
| 56 | 21-Aug | 821.80 | 824.90 | 815.40 | 817.95 | 819.36 | -0.29 | 21,773.83 | 253,199 | 3.24 | 142,180 | 3.30 | 11.65 | 47 |
| 57 | 20-Aug | 829.80 | 831.75 | 816.00 | 820.35 | 824.73 | -0.93 | 21,837.72 | 267,200 | 3.42 | 126,949 | 2.94 | 10.47 | 42 |
| 58 | 19-Aug | 835.70 | 842.45 | 825.00 | 828.05 | 835.24 | -0.42 | 22,042.69 | 1,243,209 | 15.91 | 271,128 | 6.28 | 22.65 | 90 |
| 59 | 18-Aug | 820.00 | 865.00 | 802.55 | 831.55 | 842.61 | 6.81 | 22,135.86 | 10,194,871 | 130.43 | 967,735 | 22.43 | 81.54 | 321 |
| 60 | 14-Aug | 793.00 | 801.40 | 775.30 | 778.55 | 783.41 | -1.79 | 20,725.00 | 491,698 | 6.29 | 284,803 | 6.60 | 22.31 | 95 |
| 61 | 13-Aug | 797.20 | 803.20 | 787.10 | 792.75 | 795.10 | -0.55 | 21,103.01 | 296,663 | 3.80 | 154,042 | 3.57 | 12.25 | 51 |
| 62 | 12-Aug | 803.00 | 809.45 | 793.00 | 797.15 | 799.46 | -0.37 | 21,220.13 | 226,241 | 2.89 | 123,326 | 2.86 | 9.86 | 41 |
| 63 | 11-Aug | 809.00 | 811.00 | 795.00 | 800.15 | 800.98 | -0.73 | 21,299.99 | 336,754 | 4.31 | 198,735 | 4.61 | 15.92 | 73 |
| 64 | 08-Aug | 817.00 | 832.50 | 800.40 | 806.05 | 814.81 | -1.44 | 21,457.05 | 355,887 | 4.55 | 162,055 | 3.76 | 13.20 | 59 |
| 65 | 07-Aug | 820.00 | 825.55 | 797.30 | 817.80 | 810.60 | -1.17 | 21,769.84 | 505,546 | 6.47 | 234,013 | 5.42 | 18.97 | 85 |
| 66 | 06-Aug | 843.90 | 848.80 | 820.50 | 827.45 | 831.09 | -1.72 | 22,026.72 | 232,172 | 2.97 | 98,810 | 2.29 | 8.21 | 36 |
| 67 | 05-Aug | 833.70 | 851.70 | 830.00 | 841.95 | 841.01 | 1.04 | 22,412.71 | 344,247 | 4.40 | 162,213 | 3.76 | 13.64 | 59 |
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