| Macro-sector: Industrials | Band: 20 | High52 Price: 358.85 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 184.66 | Low52 Price: 175.2 | Barrier: 184.29; Drift%: -4.21 |
| Basic Industry: Civil Construction | Total Equity: 281,234,600 | Low52 Date: 06-Nov-2025 | SHP: 48.81 / 7.52 / 21.51 / 22.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 107 | ||||
| High/Low Price | Quarter: 356.95 / 205.2 | Month: 220.0 / 190.95 | Week: 190.0 / 180.4 | Day: 182.0 / 176.15 | Sis67: 100 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 178.00 | 182.00 | 176.15 | 176.84 | 178.21 | -0.42 | 4,973.35 | 949,563 | 5.08 | 479,301 | 3.68 | 8.54 | 77 |
| 2 | 11-Nov | 177.55 | 178.67 | 175.91 | 177.59 | 176.74 | -0.95 | 4,994.45 | 1,564,115 | 8.36 | 1,205,846 | 9.25 | 21.31 | 225 |
| 3 | 10-Nov | 181.00 | 181.28 | 177.52 | 179.30 | 179.34 | -0.50 | 5,042.54 | 466,012 | 2.49 | 246,477 | 1.89 | 4.42 | 46 |
| 4 | 07-Nov | 177.10 | 181.18 | 176.00 | 180.20 | 177.93 | 0.66 | 5,067.85 | 478,192 | 2.56 | 188,925 | 1.45 | 3.36 | 35 |
| 5 | 06-Nov | 180.10 | 180.23 | 175.20 | 179.02 | 177.50 | -0.25 | 5,034.66 | 1,624,149 | 8.68 | 981,019 | 7.52 | 17.41 | 183 |
| 6 | 04-Nov | 181.90 | 183.30 | 178.87 | 179.46 | 180.12 | -0.96 | 5,047.04 | 1,116,088 | 5.97 | 791,139 | 6.07 | 14.25 | 148 |
| 7 | 03-Nov | 182.00 | 184.29 | 180.75 | 181.20 | 181.81 | -0.02 | 5,095.97 | 620,071 | 3.32 | 329,324 | 2.53 | 5.99 | 62 |
| 8 | 31-Oct | 184.55 | 186.38 | 180.40 | 181.23 | 182.79 | -1.56 | 5,096.81 | 1,258,086 | 6.73 | 752,739 | 5.77 | 13.76 | 141 |
| 9 | 30-Oct | 186.33 | 187.93 | 183.61 | 184.10 | 185.18 | -1.20 | 5,177.53 | 729,225 | 3.90 | 456,950 | 3.50 | 8.46 | 85 |
| 10 | 29-Oct | 189.23 | 189.23 | 185.91 | 186.33 | 186.86 | -1.27 | 5,240.24 | 1,289,560 | 6.89 | 956,840 | 7.34 | 17.88 | 179 |
| 11 | 28-Oct | 187.20 | 189.99 | 187.00 | 188.73 | 188.47 | 1.23 | 5,307.74 | 520,020 | 2.78 | 269,949 | 2.07 | 5.09 | 50 |
| 12 | 27-Oct | 189.00 | 190.00 | 186.00 | 186.43 | 188.81 | -0.70 | 5,243.06 | 983,743 | 5.26 | 724,701 | 5.56 | 13.68 | 135 |
| 13 | 24-Oct | 189.99 | 189.99 | 185.50 | 187.74 | 187.38 | -1.09 | 5,279.90 | 557,098 | 2.98 | 278,180 | 2.13 | 5.21 | 52 |
| 14 | 23-Oct | 191.50 | 191.99 | 189.09 | 189.81 | 189.91 | -0.54 | 5,338.11 | 613,595 | 3.28 | 385,291 | 2.95 | 7.32 | 72 |
| 15 | 21-Oct | 190.05 | 191.17 | 189.70 | 190.85 | 190.64 | 0.79 | 5,367.36 | 187,035 | 1.00 | 136,780 | 1.05 | 2.61 | 26 |
| 16 | 20-Oct | 189.00 | 190.51 | 187.17 | 189.36 | 188.99 | 0.72 | 5,325.46 | 560,781 | 3.00 | 210,274 | 1.61 | 3.97 | 39 |
| 17 | 17-Oct | 186.90 | 188.40 | 185.50 | 188.00 | 187.61 | 1.11 | 5,287.00 | 777,954 | 4.16 | 389,442 | 2.99 | 7.31 | 73 |
| 18 | 16-Oct | 186.80 | 189.86 | 183.20 | 185.93 | 186.26 | 0.04 | 5,228.99 | 1,135,223 | 6.07 | 438,992 | 3.37 | 8.18 | 82 |
| 19 | 15-Oct | 186.59 | 186.85 | 183.78 | 185.85 | 185.30 | 0.05 | 5,226.75 | 1,654,195 | 8.84 | 1,159,502 | 8.89 | 21.49 | 217 |
| 20 | 14-Oct | 190.45 | 190.97 | 184.90 | 185.75 | 187.21 | -2.43 | 5,223.93 | 1,227,069 | 6.56 | 577,539 | 4.43 | 10.81 | 108 |
| 21 | 13-Oct | 193.00 | 193.05 | 190.06 | 190.37 | 190.90 | -1.59 | 5,353.86 | 838,131 | 4.48 | 462,089 | 3.54 | 8.82 | 86 |
| 22 | 10-Oct | 192.90 | 194.38 | 192.53 | 193.44 | 193.51 | 0.31 | 5,440.20 | 486,122 | 2.60 | 237,682 | 1.82 | 4.60 | 44 |
| 23 | 09-Oct | 194.78 | 194.78 | 192.05 | 192.84 | 192.83 | -0.36 | 5,423.33 | 640,003 | 3.42 | 315,648 | 2.42 | 6.09 | 59 |
| 24 | 08-Oct | 195.88 | 195.88 | 193.11 | 193.53 | 194.22 | -0.73 | 5,442.73 | 446,725 | 2.39 | 216,660 | 1.66 | 4.21 | 41 |
| 25 | 07-Oct | 197.00 | 197.00 | 194.50 | 194.95 | 195.31 | -0.65 | 5,482.67 | 759,139 | 4.06 | 365,784 | 2.81 | 7.14 | 68 |
| 26 | 06-Oct | 198.01 | 198.31 | 195.51 | 196.22 | 196.39 | -0.93 | 5,518.39 | 979,093 | 5.23 | 457,745 | 3.51 | 8.99 | 86 |
| 27 | 03-Oct | 200.10 | 200.10 | 197.53 | 198.06 | 198.09 | -0.47 | 5,570.13 | 648,080 | 3.47 | 316,061 | 2.42 | 6.26 | 59 |
| 28 | 01-Oct | 199.75 | 204.60 | 198.14 | 198.99 | 199.46 | 0.33 | 5,596.29 | 961,325 | 5.14 | 312,442 | 2.40 | 6.23 | 58 |
| 29 | 30-Sep | 198.90 | 199.49 | 196.10 | 198.33 | 197.70 | 0.63 | 5,577.73 | 683,595 | 3.65 | 316,699 | 2.43 | 6.26 | 59 |
| 30 | 29-Sep | 198.99 | 204.95 | 193.32 | 197.08 | 198.18 | -0.51 | 5,542.57 | 2,676,715 | 14.31 | 1,061,674 | 8.14 | 21.04 | 198 |
| 31 | 26-Sep | 201.76 | 201.79 | 194.85 | 198.09 | 197.43 | -1.40 | 5,570.98 | 1,252,693 | 6.70 | 413,145 | 3.17 | 8.16 | 77 |
| 32 | 25-Sep | 207.55 | 208.05 | 200.01 | 200.91 | 202.99 | -3.12 | 5,650.28 | 1,264,461 | 6.76 | 525,334 | 4.03 | 10.66 | 98 |
| 33 | 24-Sep | 208.00 | 208.22 | 204.00 | 207.39 | 206.25 | 0.50 | 5,832.52 | 1,434,077 | 7.67 | 553,454 | 4.24 | 11.41 | 103 |
| 34 | 23-Sep | 209.65 | 209.97 | 205.67 | 206.35 | 207.09 | -1.60 | 5,803.28 | 2,165,827 | 11.58 | 772,994 | 5.93 | 16.01 | 145 |
| 35 | 22-Sep | 207.00 | 214.00 | 203.98 | 209.71 | 209.90 | 2.76 | 5,897.77 | 4,984,971 | 26.65 | 1,347,041 | 10.33 | 28.27 | 252 |
| 36 | 19-Sep | 206.52 | 207.00 | 203.10 | 204.08 | 204.08 | -1.66 | 5,739.44 | 1,872,467 | 10.01 | 669,251 | 5.13 | 13.66 | 125 |
| 37 | 18-Sep | 207.95 | 210.00 | 205.10 | 207.52 | 207.68 | 1.69 | 5,836.18 | 8,481,637 | 45.35 | 1,493,372 | 11.45 | 31.01 | 279 |
| 38 | 17-Sep | 195.00 | 220.00 | 195.00 | 204.08 | 210.16 | 4.81 | 5,739.44 | 69,098,371 | 369.44 | 7,099,761 | 54.45 | 149.21 | 1,327 |
| 39 | 16-Sep | 195.31 | 196.00 | 193.90 | 194.72 | 194.87 | 0.01 | 5,476.20 | 866,138 | 4.63 | 593,251 | 4.55 | 11.56 | 111 |
| 40 | 15-Sep | 196.89 | 197.14 | 193.40 | 194.70 | 194.96 | -0.66 | 5,475.64 | 746,087 | 3.99 | 437,246 | 3.35 | 8.52 | 82 |
| 41 | 12-Sep | 197.00 | 198.33 | 195.60 | 195.99 | 196.07 | -0.39 | 5,511.92 | 753,916 | 4.03 | 575,901 | 4.42 | 11.29 | 108 |
| 42 | 11-Sep | 195.95 | 197.95 | 195.54 | 196.76 | 196.86 | 0.92 | 5,533.57 | 328,135 | 1.75 | 171,789 | 1.32 | 3.38 | 32 |
| 43 | 10-Sep | 197.25 | 198.60 | 194.70 | 194.96 | 196.08 | -0.83 | 5,482.95 | 498,962 | 2.67 | 323,660 | 2.48 | 6.35 | 61 |
| 44 | 09-Sep | 200.30 | 200.98 | 196.10 | 196.59 | 197.82 | -1.85 | 5,528.79 | 439,035 | 2.35 | 263,360 | 2.02 | 5.21 | 49 |
| 45 | 08-Sep | 199.89 | 201.00 | 197.50 | 200.30 | 199.76 | 0.67 | 5,633.13 | 302,330 | 1.62 | 130,397 | 1.00 | 2.60 | 24 |
| 46 | 05-Sep | 202.00 | 202.05 | 198.40 | 198.97 | 199.96 | -1.20 | 5,595.72 | 491,007 | 2.63 | 186,450 | 1.43 | 3.73 | 35 |
| 47 | 04-Sep | 197.60 | 202.10 | 196.71 | 201.38 | 200.34 | 2.38 | 5,663.50 | 999,197 | 5.34 | 323,560 | 2.48 | 6.48 | 60 |
| 48 | 03-Sep | 196.18 | 198.50 | 196.00 | 196.70 | 197.02 | 0.26 | 5,531.88 | 295,352 | 1.58 | 152,510 | 1.17 | 3.00 | 29 |
| 49 | 02-Sep | 194.60 | 199.30 | 194.00 | 196.19 | 196.51 | 1.25 | 5,517.54 | 632,962 | 3.38 | 282,955 | 2.17 | 5.56 | 53 |
| 50 | 01-Sep | 191.03 | 196.50 | 190.95 | 193.77 | 192.24 | 1.51 | 5,449.48 | 378,836 | 2.03 | 161,236 | 1.24 | 3.10 | 30 |
| 51 | 29-Aug | 193.00 | 194.20 | 190.00 | 190.88 | 192.00 | -0.88 | 5,368.21 | 512,883 | 2.74 | 262,737 | 2.01 | 5.00 | 49 |
| 52 | 28-Aug | 194.42 | 195.64 | 191.10 | 192.58 | 193.18 | -0.95 | 5,416.02 | 469,427 | 2.51 | 210,669 | 1.62 | 4.07 | 39 |
| 53 | 26-Aug | 200.38 | 200.71 | 192.25 | 194.42 | 196.50 | -2.89 | 5,467.76 | 705,364 | 3.77 | 371,817 | 2.85 | 7.31 | 70 |
| 54 | 25-Aug | 199.65 | 202.39 | 198.93 | 200.21 | 200.65 | 0.30 | 5,630.60 | 481,197 | 2.57 | 207,975 | 1.59 | 4.17 | 39 |
| 55 | 22-Aug | 202.38 | 202.73 | 199.00 | 199.61 | 200.27 | -1.37 | 5,613.72 | 365,164 | 1.95 | 183,815 | 1.41 | 3.68 | 34 |
| 56 | 21-Aug | 204.49 | 204.56 | 201.52 | 202.38 | 203.26 | -0.70 | 5,691.63 | 268,783 | 1.44 | 149,587 | 1.15 | 3.04 | 28 |
| 57 | 20-Aug | 203.02 | 205.50 | 202.19 | 203.81 | 203.82 | 0.46 | 5,731.84 | 424,492 | 2.27 | 179,867 | 1.38 | 3.67 | 34 |
| 58 | 19-Aug | 199.00 | 204.20 | 198.30 | 202.88 | 201.81 | 2.34 | 5,705.69 | 699,004 | 3.74 | 270,385 | 2.07 | 5.46 | 51 |
| 59 | 18-Aug | 201.19 | 202.35 | 197.55 | 198.24 | 199.60 | -0.23 | 5,575.19 | 599,250 | 3.20 | 282,510 | 2.17 | 5.64 | 53 |
| 60 | 14-Aug | 202.38 | 202.38 | 197.61 | 198.69 | 199.39 | -1.17 | 5,587.85 | 646,049 | 3.45 | 238,125 | 1.83 | 4.75 | 45 |
| 61 | 13-Aug | 202.39 | 203.25 | 200.30 | 201.05 | 201.31 | -0.42 | 5,654.22 | 479,066 | 2.56 | 202,119 | 1.55 | 4.07 | 38 |
| 62 | 12-Aug | 198.45 | 206.37 | 198.45 | 201.89 | 202.84 | -4.00 | 5,677.85 | 1,318,473 | 7.05 | 519,750 | 3.99 | 10.54 | 97 |
| 63 | 11-Aug | 209.75 | 211.10 | 205.00 | 210.30 | 208.85 | 0.82 | 5,914.36 | 518,913 | 2.77 | 196,252 | 1.51 | 4.10 | 44 |
| 64 | 08-Aug | 208.40 | 210.73 | 206.50 | 208.59 | 208.59 | 0.25 | 5,866.27 | 448,096 | 2.40 | 184,809 | 1.42 | 3.85 | 41 |
| 65 | 07-Aug | 208.01 | 209.15 | 205.20 | 208.07 | 206.69 | -0.46 | 5,851.65 | 658,387 | 3.52 | 320,330 | 2.46 | 6.62 | 71 |
| 66 | 06-Aug | 211.00 | 212.38 | 208.01 | 209.04 | 209.31 | -1.14 | 5,878.93 | 458,132 | 2.45 | 203,314 | 1.56 | 4.26 | 45 |
| 67 | 05-Aug | 211.99 | 213.90 | 210.50 | 211.44 | 211.70 | 0.19 | 5,946.42 | 389,429 | 2.08 | 150,883 | 1.16 | 3.19 | 34 |
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