| Macro-sector: Industrials | Band: 20 | High52 Price: 415.4 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 31-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 218.61 | Low52 Price: 192.55 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 281,234,600 | Low52 Date: 07-Apr-2025 | SHP: 48.81 / 6.91 / 28.31 / 15.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 198 | ||||
| High/Low Price | Quarter: 356.95 / 205.2 | Month: 241.6 / 205.0 | Week: 226.4 / 217.02 | Day: 220.5 / 211.0 | Sis67: 145 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 218.50 | 220.50 | 211.00 | 215.38 | 216.96 | -1.46 | 6,057.23 | 686,238 | 1.72 | 329,361 | 2.31 | 7.15 | 73 |
| 2 | 10-Jul | 220.00 | 221.18 | 218.20 | 218.57 | 219.08 | -0.21 | 6,146.94 | 474,850 | 1.19 | 239,038 | 1.68 | 5.24 | 53 |
| 3 | 09-Jul | 218.97 | 221.65 | 218.50 | 219.04 | 219.99 | 0.10 | 6,160.16 | 633,412 | 1.58 | 297,909 | 2.09 | 6.55 | 66 |
| 4 | 08-Jul | 221.83 | 221.83 | 217.31 | 218.82 | 219.22 | -1.07 | 6,153.98 | 955,356 | 2.39 | 362,340 | 2.54 | 7.94 | 81 |
| 5 | 07-Jul | 224.18 | 224.18 | 220.08 | 221.18 | 221.62 | -1.24 | 6,220.35 | 758,995 | 1.90 | 308,622 | 2.16 | 6.84 | 69 |
| 6 | 04-Jul | 225.00 | 225.80 | 221.44 | 223.96 | 223.95 | 0.24 | 6,298.53 | 1,856,972 | 4.65 | 617,180 | 4.33 | 13.82 | 138 |
| 7 | 03-Jul | 219.59 | 224.25 | 217.02 | 223.43 | 221.49 | 2.20 | 6,283.62 | 1,990,057 | 4.98 | 663,063 | 4.65 | 14.69 | 148 |
| 8 | 02-Jul | 220.25 | 220.78 | 217.31 | 218.61 | 218.81 | -0.45 | 6,148.07 | 868,698 | 2.17 | 314,677 | 2.21 | 6.89 | 70 |
| 9 | 01-Jul | 223.58 | 226.40 | 219.15 | 219.60 | 221.43 | -1.41 | 6,175.91 | 1,400,346 | 3.50 | 546,628 | 3.83 | 12.10 | 122 |
| 10 | 30-Jun | 224.99 | 225.55 | 221.15 | 222.74 | 222.53 | -0.41 | 6,264.22 | 1,357,085 | 3.39 | 579,298 | 4.06 | 12.89 | 129 |
| 11 | 27-Jun | 227.10 | 228.30 | 222.75 | 223.66 | 224.65 | -1.19 | 6,290.09 | 2,539,325 | 6.35 | 777,887 | 5.45 | 17.48 | 173 |
| 12 | 26-Jun | 234.27 | 245.00 | 223.80 | 226.35 | 235.89 | -1.88 | 6,365.75 | 23,049,765 | 57.66 | 4,603,334 | 32.28 | 108.59 | 1,026 |
| 13 | 25-Jun | 213.90 | 235.70 | 213.12 | 230.68 | 229.78 | 8.72 | 6,487.52 | 6,680,784 | 16.71 | 2,526,940 | 17.72 | 58.06 | 563 |
| 14 | 24-Jun | 210.80 | 215.38 | 210.80 | 212.18 | 213.35 | 1.55 | 5,967.24 | 625,119 | 1.56 | 254,104 | 1.78 | 5.42 | 57 |
| 15 | 23-Jun | 209.00 | 210.50 | 208.01 | 208.95 | 209.14 | -1.12 | 5,876.40 | 443,536 | 1.11 | 187,774 | 1.32 | 3.93 | 42 |
| 16 | 20-Jun | 207.50 | 212.96 | 207.01 | 211.32 | 210.24 | 1.72 | 5,943.05 | 667,865 | 1.67 | 292,283 | 2.05 | 6.14 | 65 |
| 17 | 19-Jun | 212.21 | 212.95 | 206.53 | 207.74 | 210.14 | -2.11 | 5,842.37 | 821,242 | 2.05 | 451,363 | 3.17 | 9.48 | 101 |
| 18 | 18-Jun | 210.10 | 214.00 | 208.80 | 212.22 | 212.82 | 0.86 | 5,968.36 | 1,156,468 | 2.89 | 744,294 | 5.22 | 15.84 | 166 |
| 19 | 17-Jun | 213.50 | 215.80 | 209.75 | 210.41 | 212.50 | -1.17 | 5,917.46 | 652,930 | 1.63 | 337,404 | 2.37 | 7.17 | 75 |
| 20 | 16-Jun | 215.20 | 215.97 | 210.42 | 212.91 | 212.71 | -1.34 | 5,987.77 | 661,972 | 1.66 | 252,267 | 1.77 | 5.37 | 56 |
| 21 | 13-Jun | 208.61 | 217.90 | 208.61 | 215.81 | 214.60 | -0.16 | 6,069.32 | 984,840 | 2.46 | 431,676 | 3.03 | 9.26 | 96 |
| 22 | 12-Jun | 220.85 | 223.11 | 215.25 | 216.16 | 219.72 | -2.07 | 6,079.17 | 1,421,522 | 3.56 | 898,542 | 6.30 | 19.74 | 200 |
| 23 | 11-Jun | 220.18 | 225.00 | 218.02 | 220.73 | 221.27 | 0.25 | 6,207.69 | 2,835,422 | 7.09 | 1,842,805 | 12.92 | 40.78 | 411 |
| 24 | 10-Jun | 218.63 | 221.40 | 213.45 | 220.18 | 217.92 | 1.67 | 6,192.22 | 2,582,635 | 6.46 | 1,571,125 | 11.02 | 34.24 | 350 |
| 25 | 09-Jun | 212.90 | 217.50 | 211.92 | 216.56 | 215.19 | 2.58 | 6,090.42 | 1,509,959 | 3.78 | 853,412 | 5.98 | 18.36 | 190 |
| 26 | 06-Jun | 210.50 | 214.79 | 209.02 | 211.11 | 211.35 | 0.78 | 5,937.14 | 1,475,199 | 3.69 | 711,987 | 4.99 | 15.05 | 159 |
| 27 | 05-Jun | 210.00 | 210.39 | 207.80 | 209.47 | 209.20 | 0.39 | 5,891.02 | 1,683,098 | 4.21 | 1,051,483 | 7.37 | 22.00 | 234 |
| 28 | 04-Jun | 208.00 | 210.16 | 206.51 | 208.65 | 208.09 | 0.69 | 5,867.96 | 1,167,739 | 2.92 | 566,991 | 3.98 | 11.80 | 126 |
| 29 | 03-Jun | 209.10 | 214.80 | 206.79 | 207.22 | 209.92 | -0.40 | 5,827.74 | 1,518,366 | 3.80 | 764,419 | 5.36 | 16.05 | 170 |
| 30 | 02-Jun | 210.99 | 211.86 | 207.50 | 208.06 | 208.33 | -1.30 | 5,851.37 | 1,436,724 | 3.59 | 774,247 | 5.43 | 16.13 | 172 |
| 31 | 30-May | 209.00 | 215.45 | 207.00 | 210.80 | 211.86 | -4.53 | 5,928.43 | 4,428,098 | 11.08 | 2,249,738 | 15.78 | 47.66 | 501 |
| 32 | 29-May | 221.76 | 222.63 | 219.66 | 220.81 | 220.66 | 0.30 | 6,209.94 | 942,959 | 2.36 | 540,734 | 3.79 | 11.93 | 120 |
| 33 | 28-May | 223.00 | 224.45 | 219.50 | 220.15 | 220.79 | -0.53 | 6,191.38 | 1,082,822 | 2.71 | 689,457 | 4.83 | 15.22 | 154 |
| 34 | 27-May | 224.60 | 225.60 | 221.00 | 221.33 | 222.69 | -1.02 | 6,224.57 | 941,390 | 2.35 | 469,816 | 3.29 | 10.46 | 105 |
| 35 | 26-May | 223.80 | 227.32 | 222.00 | 223.61 | 224.69 | -0.52 | 6,288.69 | 898,923 | 2.25 | 383,015 | 2.69 | 8.61 | 85 |
| 36 | 23-May | 223.57 | 227.25 | 219.19 | 224.78 | 222.44 | -2.47 | 6,321.59 | 2,984,832 | 7.47 | 903,474 | 6.34 | 20.10 | 201 |
| 37 | 22-May | 233.59 | 235.50 | 227.07 | 230.48 | 230.79 | -1.85 | 6,481.90 | 1,041,658 | 2.61 | 525,425 | 3.68 | 12.13 | 117 |
| 38 | 21-May | 231.60 | 235.49 | 229.22 | 234.82 | 232.96 | 0.88 | 6,603.95 | 775,131 | 1.94 | 335,193 | 2.35 | 7.81 | 75 |
| 39 | 20-May | 241.59 | 241.60 | 232.00 | 232.77 | 235.38 | -2.32 | 6,546.30 | 782,826 | 1.96 | 423,386 | 2.97 | 9.97 | 94 |
| 40 | 19-May | 236.50 | 240.95 | 235.50 | 238.31 | 238.44 | 1.44 | 6,702.10 | 1,289,215 | 3.23 | 624,205 | 4.38 | 14.88 | 139 |
| 41 | 16-May | 228.40 | 236.00 | 227.84 | 234.93 | 232.92 | 2.69 | 6,607.04 | 1,286,857 | 3.22 | 552,461 | 3.87 | 12.87 | 123 |
| 42 | 15-May | 226.70 | 230.46 | 225.50 | 228.77 | 228.36 | 1.40 | 6,433.80 | 930,880 | 2.33 | 390,143 | 2.74 | 8.91 | 87 |
| 43 | 14-May | 224.35 | 228.20 | 224.35 | 225.62 | 226.09 | 0.57 | 6,345.22 | 688,867 | 1.72 | 291,629 | 2.05 | 6.59 | 65 |
| 44 | 13-May | 222.00 | 226.25 | 220.26 | 224.35 | 224.12 | 1.35 | 6,309.50 | 776,988 | 1.94 | 335,295 | 2.35 | 7.51 | 75 |
| 45 | 12-May | 221.00 | 222.57 | 217.65 | 221.36 | 220.40 | 3.77 | 6,225.41 | 998,294 | 2.50 | 489,781 | 3.43 | 10.79 | 109 |
| 46 | 09-May | 205.00 | 214.47 | 205.00 | 213.32 | 209.16 | 0.96 | 5,999.30 | 701,963 | 1.76 | 244,515 | 1.71 | 5.11 | 54 |
| 47 | 08-May | 211.50 | 219.10 | 209.00 | 211.29 | 214.49 | -0.49 | 5,942.21 | 971,976 | 2.43 | 330,126 | 2.32 | 7.08 | 74 |
| 48 | 07-May | 207.25 | 213.74 | 206.20 | 212.33 | 210.90 | 0.79 | 5,971.45 | 982,381 | 2.46 | 341,141 | 2.39 | 7.19 | 76 |
| 49 | 06-May | 222.00 | 222.61 | 209.31 | 210.67 | 214.54 | -4.70 | 5,924.77 | 888,592 | 2.22 | 472,932 | 3.32 | 10.15 | 105 |
| 50 | 05-May | 219.43 | 224.95 | 217.75 | 221.07 | 221.18 | 1.25 | 6,217.25 | 598,223 | 1.50 | 238,283 | 1.67 | 5.27 | 53 |
| 51 | 02-May | 218.71 | 221.67 | 216.20 | 218.33 | 219.07 | -0.17 | 6,140.20 | 891,329 | 2.23 | 292,103 | 2.05 | 6.40 | 65 |
| 52 | 30-Apr | 228.15 | 229.25 | 217.00 | 218.71 | 221.94 | -4.12 | 6,150.88 | 1,308,800 | 3.27 | 666,158 | 4.67 | 14.78 | 148 |
| 53 | 29-Apr | 232.03 | 236.13 | 227.10 | 228.10 | 230.64 | -1.55 | 6,414.96 | 936,900 | 2.34 | 334,298 | 2.34 | 7.71 | 74 |
| 54 | 28-Apr | 231.25 | 234.90 | 226.69 | 231.70 | 231.30 | 0.19 | 6,516.21 | 867,680 | 2.17 | 216,366 | 1.52 | 5.00 | 48 |
| 55 | 25-Apr | 242.23 | 243.09 | 229.10 | 231.26 | 233.26 | -4.53 | 6,503.83 | 1,504,364 | 3.76 | 499,840 | 3.51 | 11.66 | 111 |
| 56 | 24-Apr | 234.04 | 247.80 | 231.95 | 242.23 | 242.13 | 3.63 | 6,812.35 | 3,372,962 | 8.44 | 996,470 | 6.99 | 24.13 | 222 |
| 57 | 23-Apr | 237.54 | 238.93 | 230.35 | 233.74 | 233.99 | -0.23 | 6,573.58 | 1,881,033 | 4.71 | 902,980 | 6.33 | 21.13 | 201 |
| 58 | 22-Apr | 233.40 | 236.59 | 229.50 | 234.28 | 232.88 | 0.87 | 6,588.76 | 1,661,259 | 4.16 | 1,003,715 | 7.04 | 23.37 | 224 |
| 59 | 21-Apr | 227.74 | 234.25 | 224.80 | 232.25 | 230.56 | 2.49 | 6,531.67 | 1,421,646 | 3.56 | 625,849 | 4.39 | 14.43 | 139 |
| 60 | 17-Apr | 229.50 | 231.00 | 225.55 | 226.61 | 227.53 | -0.67 | 6,373.06 | 1,036,997 | 2.59 | 523,478 | 3.67 | 11.91 | 117 |
| 61 | 16-Apr | 233.40 | 233.99 | 227.50 | 228.15 | 229.48 | -1.73 | 6,416.37 | 1,047,807 | 2.62 | 535,291 | 3.75 | 12.28 | 119 |
| 62 | 15-Apr | 230.00 | 233.69 | 228.16 | 232.17 | 231.10 | 2.00 | 6,529.42 | 689,941 | 1.73 | 284,896 | 2.00 | 6.58 | 70 |
| 63 | 11-Apr | 224.89 | 228.79 | 219.55 | 227.62 | 224.11 | 3.53 | 6,401.46 | 734,438 | 1.84 | 295,919 | 2.08 | 6.63 | 73 |
| 64 | 09-Apr | 218.80 | 220.84 | 214.36 | 219.85 | 218.15 | 0.12 | 6,182.94 | 399,747 | 1.00 | 142,602 | 1.00 | 3.11 | 35 |
| 65 | 08-Apr | 224.00 | 226.00 | 214.67 | 219.58 | 218.97 | 0.95 | 6,175.35 | 763,180 | 1.91 | 293,079 | 2.06 | 6.42 | 72 |
| 66 | 07-Apr | 193.00 | 220.58 | 192.55 | 217.51 | 211.02 | -2.82 | 6,117.13 | 1,263,703 | 3.16 | 374,935 | 2.63 | 7.91 | 92 |
| 67 | 04-Apr | 233.00 | 233.80 | 221.00 | 223.83 | 224.95 | -4.38 | 6,294.87 | 1,234,989 | 3.09 | 533,014 | 3.74 | 11.99 | 131 |
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