| Macro-sector: Industrials | Band: 20 | High52 Price: 360.55 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 205.26 | Low52 Price: 192.25 | Barrier: 209.15; Drift%: -8.6 |
| Basic Industry: Civil Construction | Total Equity: 281,234,600 | Low52 Date: 26-Aug-2025 | SHP: 48.81 / 7.06 / 25.1 / 19.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 49 | ||||
| High/Low Price | Quarter: 356.95 / 205.2 | Month: 228.0 / 209.0 | Week: 211.1 / 197.61 | Day: 195.64 / 191.1 | Sis67: 129 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 194.42 | 195.64 | 191.10 | 192.58 | 193.18 | -0.95 | 5,416.02 | 469,427 | 1.75 | 210,669 | 1.41 | 4.07 | 39 |
| 2 | 26-Aug | 200.38 | 200.71 | 192.25 | 194.42 | 196.50 | -2.89 | 5,467.76 | 705,364 | 2.62 | 371,817 | 2.49 | 7.31 | 70 |
| 3 | 25-Aug | 199.65 | 202.39 | 198.93 | 200.21 | 200.65 | 0.30 | 5,630.60 | 481,197 | 1.79 | 207,975 | 1.39 | 4.17 | 39 |
| 4 | 22-Aug | 202.38 | 202.73 | 199.00 | 199.61 | 200.27 | -1.37 | 5,613.72 | 365,164 | 1.36 | 183,815 | 1.23 | 3.68 | 34 |
| 5 | 21-Aug | 204.49 | 204.56 | 201.52 | 202.38 | 203.26 | -0.70 | 5,691.63 | 268,783 | 1.00 | 149,587 | 1.00 | 3.04 | 28 |
| 6 | 20-Aug | 203.02 | 205.50 | 202.19 | 203.81 | 203.82 | 0.46 | 5,731.84 | 424,492 | 1.58 | 179,867 | 1.20 | 3.67 | 34 |
| 7 | 19-Aug | 199.00 | 204.20 | 198.30 | 202.88 | 201.81 | 2.34 | 5,705.69 | 699,004 | 2.60 | 270,385 | 1.81 | 5.46 | 51 |
| 8 | 18-Aug | 201.19 | 202.35 | 197.55 | 198.24 | 199.60 | -0.23 | 5,575.19 | 599,250 | 2.23 | 282,510 | 1.89 | 5.64 | 53 |
| 9 | 14-Aug | 202.38 | 202.38 | 197.61 | 198.69 | 199.39 | -1.17 | 5,587.85 | 646,049 | 2.40 | 238,125 | 1.59 | 4.75 | 45 |
| 10 | 13-Aug | 202.39 | 203.25 | 200.30 | 201.05 | 201.31 | -0.42 | 5,654.22 | 479,066 | 1.78 | 202,119 | 1.35 | 4.07 | 38 |
| 11 | 12-Aug | 198.45 | 206.37 | 198.45 | 201.89 | 202.84 | -4.00 | 5,677.85 | 1,318,473 | 4.91 | 519,750 | 3.47 | 10.54 | 97 |
| 12 | 11-Aug | 209.75 | 211.10 | 205.00 | 210.30 | 208.85 | 0.82 | 5,914.36 | 518,913 | 1.93 | 196,252 | 1.31 | 4.10 | 44 |
| 13 | 08-Aug | 208.40 | 210.73 | 206.50 | 208.59 | 208.59 | 0.25 | 5,866.27 | 448,096 | 1.67 | 184,809 | 1.24 | 3.85 | 41 |
| 14 | 07-Aug | 208.01 | 209.15 | 205.20 | 208.07 | 206.69 | -0.46 | 5,851.65 | 658,387 | 2.45 | 320,330 | 2.14 | 6.62 | 71 |
| 15 | 06-Aug | 211.00 | 212.38 | 208.01 | 209.04 | 209.31 | -1.14 | 5,878.93 | 458,132 | 1.70 | 203,314 | 1.36 | 4.26 | 45 |
| 16 | 05-Aug | 211.99 | 213.90 | 210.50 | 211.44 | 211.70 | 0.19 | 5,946.42 | 389,429 | 1.45 | 150,883 | 1.01 | 3.19 | 34 |
| 17 | 04-Aug | 211.50 | 212.96 | 209.27 | 211.03 | 211.31 | -0.32 | 5,934.89 | 420,126 | 1.56 | 198,627 | 1.33 | 4.20 | 44 |
| 18 | 01-Aug | 215.70 | 215.89 | 210.10 | 211.70 | 213.24 | -1.05 | 5,953.74 | 731,188 | 2.72 | 324,444 | 2.17 | 6.92 | 72 |
| 19 | 31-Jul | 210.00 | 218.00 | 209.00 | 213.95 | 212.98 | 0.96 | 6,017.01 | 1,008,707 | 3.75 | 608,108 | 4.07 | 12.95 | 135 |
| 20 | 30-Jul | 212.65 | 214.14 | 211.35 | 211.91 | 212.70 | -0.29 | 5,959.64 | 334,066 | 1.24 | 183,432 | 1.23 | 3.90 | 41 |
| 21 | 29-Jul | 212.90 | 213.65 | 211.16 | 212.52 | 212.39 | -0.25 | 5,976.80 | 526,528 | 1.96 | 269,859 | 1.80 | 5.73 | 60 |
| 22 | 28-Jul | 217.98 | 217.98 | 212.12 | 213.05 | 213.49 | -1.81 | 5,991.70 | 579,205 | 2.15 | 258,149 | 1.73 | 5.51 | 58 |
| 23 | 25-Jul | 222.20 | 222.69 | 216.00 | 216.97 | 218.45 | -3.05 | 6,101.95 | 607,659 | 2.26 | 300,711 | 2.01 | 6.57 | 67 |
| 24 | 24-Jul | 225.49 | 225.49 | 220.22 | 223.80 | 222.80 | -0.30 | 6,294.03 | 692,848 | 2.58 | 316,983 | 2.12 | 7.06 | 71 |
| 25 | 23-Jul | 227.60 | 227.84 | 223.82 | 224.48 | 224.94 | -0.63 | 6,313.15 | 645,295 | 2.40 | 284,928 | 1.90 | 6.41 | 63 |
| 26 | 22-Jul | 223.90 | 228.00 | 222.45 | 225.90 | 225.42 | 0.89 | 6,353.09 | 1,548,043 | 5.76 | 684,233 | 4.57 | 15.42 | 152 |
| 27 | 21-Jul | 224.59 | 224.59 | 221.00 | 223.90 | 223.05 | 0.00 | 6,296.84 | 930,517 | 3.46 | 606,038 | 4.05 | 13.52 | 135 |
| 28 | 18-Jul | 223.70 | 226.09 | 219.61 | 223.89 | 222.64 | 0.27 | 6,296.56 | 953,534 | 3.55 | 454,651 | 3.04 | 10.12 | 101 |
| 29 | 17-Jul | 223.32 | 224.75 | 221.70 | 223.28 | 223.31 | 0.48 | 6,279.41 | 1,476,112 | 5.49 | 1,105,708 | 7.39 | 24.69 | 246 |
| 30 | 16-Jul | 219.80 | 224.30 | 218.60 | 222.21 | 222.50 | 1.39 | 6,249.31 | 1,600,513 | 5.95 | 817,410 | 5.46 | 18.19 | 182 |
| 31 | 15-Jul | 219.90 | 220.68 | 218.08 | 219.17 | 219.31 | 0.10 | 6,163.82 | 433,545 | 1.61 | 207,679 | 1.39 | 4.55 | 46 |
| 32 | 14-Jul | 216.38 | 220.05 | 214.05 | 218.96 | 217.47 | 1.66 | 6,157.91 | 627,142 | 2.33 | 260,513 | 1.74 | 5.67 | 58 |
| 33 | 11-Jul | 218.50 | 220.50 | 211.00 | 215.38 | 216.96 | -1.46 | 6,057.23 | 686,238 | 2.55 | 329,361 | 2.20 | 7.15 | 73 |
| 34 | 10-Jul | 220.00 | 221.18 | 218.20 | 218.57 | 219.08 | -0.21 | 6,146.94 | 474,850 | 1.77 | 239,038 | 1.60 | 5.24 | 53 |
| 35 | 09-Jul | 218.97 | 221.65 | 218.50 | 219.04 | 219.99 | 0.10 | 6,160.16 | 633,412 | 2.36 | 297,909 | 1.99 | 6.55 | 66 |
| 36 | 08-Jul | 221.83 | 221.83 | 217.31 | 218.82 | 219.22 | -1.07 | 6,153.98 | 955,356 | 3.55 | 362,340 | 2.42 | 7.94 | 81 |
| 37 | 07-Jul | 224.18 | 224.18 | 220.08 | 221.18 | 221.62 | -1.24 | 6,220.35 | 758,995 | 2.82 | 308,622 | 2.06 | 6.84 | 69 |
| 38 | 04-Jul | 225.00 | 225.80 | 221.44 | 223.96 | 223.95 | 0.24 | 6,298.53 | 1,856,972 | 6.91 | 617,180 | 4.13 | 13.82 | 138 |
| 39 | 03-Jul | 219.59 | 224.25 | 217.02 | 223.43 | 221.49 | 2.20 | 6,283.62 | 1,990,057 | 7.40 | 663,063 | 4.43 | 14.69 | 148 |
| 40 | 02-Jul | 220.25 | 220.78 | 217.31 | 218.61 | 218.81 | -0.45 | 6,148.07 | 868,698 | 3.23 | 314,677 | 2.10 | 6.89 | 70 |
| 41 | 01-Jul | 223.58 | 226.40 | 219.15 | 219.60 | 221.43 | -1.41 | 6,175.91 | 1,400,346 | 5.21 | 546,628 | 3.65 | 12.10 | 122 |
| 42 | 30-Jun | 224.99 | 225.55 | 221.15 | 222.74 | 222.53 | -0.41 | 6,264.22 | 1,357,085 | 5.05 | 579,298 | 3.87 | 12.89 | 129 |
| 43 | 27-Jun | 227.10 | 228.30 | 222.75 | 223.66 | 224.65 | -1.19 | 6,290.09 | 2,539,325 | 9.45 | 777,887 | 5.20 | 17.48 | 173 |
| 44 | 26-Jun | 234.27 | 245.00 | 223.80 | 226.35 | 235.89 | -1.88 | 6,365.75 | 23,049,765 | 85.76 | 4,603,334 | 30.77 | 108.59 | 1,026 |
| 45 | 25-Jun | 213.90 | 235.70 | 213.12 | 230.68 | 229.78 | 8.72 | 6,487.52 | 6,680,784 | 24.86 | 2,526,940 | 16.89 | 58.06 | 563 |
| 46 | 24-Jun | 210.80 | 215.38 | 210.80 | 212.18 | 213.35 | 1.55 | 5,967.24 | 625,119 | 2.33 | 254,104 | 1.70 | 5.42 | 57 |
| 47 | 23-Jun | 209.00 | 210.50 | 208.01 | 208.95 | 209.14 | -1.12 | 5,876.40 | 443,536 | 1.65 | 187,774 | 1.26 | 3.93 | 42 |
| 48 | 20-Jun | 207.50 | 212.96 | 207.01 | 211.32 | 210.24 | 1.72 | 5,943.05 | 667,865 | 2.48 | 292,283 | 1.95 | 6.14 | 65 |
| 49 | 19-Jun | 212.21 | 212.95 | 206.53 | 207.74 | 210.14 | -2.11 | 5,842.37 | 821,242 | 3.06 | 451,363 | 3.02 | 9.48 | 101 |
| 50 | 18-Jun | 210.10 | 214.00 | 208.80 | 212.22 | 212.82 | 0.86 | 5,968.36 | 1,156,468 | 4.30 | 744,294 | 4.98 | 15.84 | 166 |
| 51 | 17-Jun | 213.50 | 215.80 | 209.75 | 210.41 | 212.50 | -1.17 | 5,917.46 | 652,930 | 2.43 | 337,404 | 2.26 | 7.17 | 75 |
| 52 | 16-Jun | 215.20 | 215.97 | 210.42 | 212.91 | 212.71 | -1.34 | 5,987.77 | 661,972 | 2.46 | 252,267 | 1.69 | 5.37 | 56 |
| 53 | 13-Jun | 208.61 | 217.90 | 208.61 | 215.81 | 214.60 | -0.16 | 6,069.32 | 984,840 | 3.66 | 431,676 | 2.89 | 9.26 | 96 |
| 54 | 12-Jun | 220.85 | 223.11 | 215.25 | 216.16 | 219.72 | -2.07 | 6,079.17 | 1,421,522 | 5.29 | 898,542 | 6.01 | 19.74 | 200 |
| 55 | 11-Jun | 220.18 | 225.00 | 218.02 | 220.73 | 221.27 | 0.25 | 6,207.69 | 2,835,422 | 10.55 | 1,842,805 | 12.32 | 40.78 | 411 |
| 56 | 10-Jun | 218.63 | 221.40 | 213.45 | 220.18 | 217.92 | 1.67 | 6,192.22 | 2,582,635 | 9.61 | 1,571,125 | 10.50 | 34.24 | 350 |
| 57 | 09-Jun | 212.90 | 217.50 | 211.92 | 216.56 | 215.19 | 2.58 | 6,090.42 | 1,509,959 | 5.62 | 853,412 | 5.71 | 18.36 | 190 |
| 58 | 06-Jun | 210.50 | 214.79 | 209.02 | 211.11 | 211.35 | 0.78 | 5,937.14 | 1,475,199 | 5.49 | 711,987 | 4.76 | 15.05 | 159 |
| 59 | 05-Jun | 210.00 | 210.39 | 207.80 | 209.47 | 209.20 | 0.39 | 5,891.02 | 1,683,098 | 6.26 | 1,051,483 | 7.03 | 22.00 | 234 |
| 60 | 04-Jun | 208.00 | 210.16 | 206.51 | 208.65 | 208.09 | 0.69 | 5,867.96 | 1,167,739 | 4.34 | 566,991 | 3.79 | 11.80 | 126 |
| 61 | 03-Jun | 209.10 | 214.80 | 206.79 | 207.22 | 209.92 | -0.40 | 5,827.74 | 1,518,366 | 5.65 | 764,419 | 5.11 | 16.05 | 170 |
| 62 | 02-Jun | 210.99 | 211.86 | 207.50 | 208.06 | 208.33 | -1.30 | 5,851.37 | 1,436,724 | 5.35 | 774,247 | 5.18 | 16.13 | 172 |
| 63 | 30-May | 209.00 | 215.45 | 207.00 | 210.80 | 211.86 | -4.53 | 5,928.43 | 4,428,098 | 16.47 | 2,249,738 | 15.04 | 47.66 | 501 |
| 64 | 29-May | 221.76 | 222.63 | 219.66 | 220.81 | 220.66 | 0.30 | 6,209.94 | 942,959 | 3.51 | 540,734 | 3.61 | 11.93 | 120 |
| 65 | 28-May | 223.00 | 224.45 | 219.50 | 220.15 | 220.79 | -0.53 | 6,191.38 | 1,082,822 | 4.03 | 689,457 | 4.61 | 15.22 | 154 |
| 66 | 27-May | 224.60 | 225.60 | 221.00 | 221.33 | 222.69 | -1.02 | 6,224.57 | 941,390 | 3.50 | 469,816 | 3.14 | 10.46 | 105 |
| 67 | 26-May | 223.80 | 227.32 | 222.00 | 223.61 | 224.69 | -0.52 | 6,288.69 | 898,923 | 3.34 | 383,015 | 2.56 | 8.61 | 85 |
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