| Macro-sector: Industrials | Band: 2 | High52 Price: 322.8 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 111.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 15,100,000 | Low52 Date: | SHP: 66.79 / 0.3 / 0.0 / 32.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 131.85 / 59.5 | Month: 86.65 / 62.2 | Week: 74.0 / 66.5 | Day: 66.75 / 66.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 66.65 | 66.75 | 66.65 | 66.70 | 66.71 | -1.11 | 100.72 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 8 |
| 2 | 10-Jul | 66.70 | 69.35 | 66.70 | 67.45 | 68.53 | -0.81 | 101.85 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 16 |
| 3 | 09-Jul | 66.95 | 68.00 | 66.95 | 68.00 | 67.65 | -0.44 | 102.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 4 | 08-Jul | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -2.01 | 103.13 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 14 |
| 5 | 07-Jul | 72.50 | 73.20 | 69.70 | 69.70 | 71.01 | -4.98 | 105.25 | 17,000 | 16.98 | 17,000 | 16.98 | 0.12 | 34 |
| 6 | 04-Jul | 74.00 | 74.00 | 73.00 | 73.35 | 73.84 | 4.04 | 110.76 | 28,000 | 27.97 | 26,000 | 25.97 | 0.19 | 52 |
| 7 | 03-Jul | 70.00 | 70.55 | 68.00 | 70.50 | 70.04 | 4.91 | 106.46 | 27,000 | 26.97 | 25,000 | 24.98 | 0.18 | 50 |
| 8 | 02-Jul | 71.25 | 71.25 | 66.55 | 67.20 | 68.92 | -1.03 | 101.47 | 12,000 | 11.99 | 11,000 | 10.99 | 0.08 | 22 |
| 9 | 01-Jul | 66.90 | 70.20 | 66.90 | 67.90 | 68.57 | 1.49 | 102.53 | 16,000 | 15.98 | 14,000 | 13.99 | 0.10 | 28 |
| 10 | 30-Jun | 66.50 | 66.90 | 66.50 | 66.90 | 66.72 | 4.94 | 101.02 | 11,000 | 10.99 | 11,000 | 10.99 | 0.07 | 22 |
| 11 | 27-Jun | 68.60 | 69.00 | 63.55 | 63.75 | 66.11 | -3.04 | 96.26 | 15,000 | 14.99 | 13,000 | 12.99 | 0.09 | 26 |
| 12 | 26-Jun | 66.80 | 66.80 | 65.00 | 65.75 | 65.81 | -1.57 | 99.28 | 11,000 | 10.99 | 9,000 | 8.99 | 0.06 | 18 |
| 13 | 25-Jun | 65.20 | 66.80 | 65.20 | 66.80 | 66.00 | 2.38 | 100.87 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 4 |
| 14 | 24-Jun | 68.50 | 68.50 | 65.10 | 65.25 | 65.93 | -4.74 | 98.53 | 11,000 | 10.99 | 10,000 | 9.99 | 0.07 | 20 |
| 15 | 23-Jun | 65.90 | 68.50 | 65.90 | 68.50 | 67.92 | 4.02 | 103.44 | 10,000 | 9.99 | 10,000 | 9.99 | 0.07 | 20 |
| 16 | 20-Jun | 65.80 | 66.00 | 63.60 | 65.85 | 64.81 | -0.08 | 99.43 | 13,000 | 12.99 | 12,000 | 11.99 | 0.08 | 24 |
| 17 | 19-Jun | 68.50 | 68.50 | 65.80 | 65.90 | 67.26 | -2.01 | 99.51 | 9,000 | 8.99 | 9,000 | 8.99 | 0.06 | 18 |
| 18 | 18-Jun | 67.30 | 67.30 | 67.25 | 67.25 | 67.28 | -2.54 | 101.55 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 19 | 17-Jun | 67.50 | 69.00 | 67.50 | 69.00 | 68.00 | -1.15 | 104.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 8 |
| 20 | 16-Jun | 69.80 | 69.80 | 67.25 | 69.80 | 69.29 | 0.00 | 105.40 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 10 |
| 21 | 13-Jun | 68.00 | 69.80 | 67.05 | 69.80 | 68.96 | 4.96 | 105.40 | 14,000 | 13.99 | 13,000 | 12.99 | 0.09 | 26 |
| 22 | 12-Jun | 67.60 | 67.60 | 66.00 | 66.50 | 66.59 | -1.63 | 100.42 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 14 |
| 23 | 11-Jun | 63.05 | 67.70 | 63.05 | 67.60 | 67.00 | 4.81 | 102.08 | 19,000 | 18.98 | 19,000 | 18.98 | 0.00 | 38 |
| 24 | 10-Jun | 65.50 | 66.10 | 64.50 | 64.50 | 65.18 | -2.42 | 97.40 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 12 |
| 25 | 09-Jun | 68.50 | 68.50 | 66.10 | 66.10 | 67.30 | -1.78 | 99.81 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 12 |
| 26 | 06-Jun | 68.50 | 68.50 | 66.75 | 67.30 | 67.37 | 1.28 | 101.62 | 10,000 | 9.99 | 10,000 | 9.99 | 0.07 | 20 |
| 27 | 05-Jun | 66.60 | 67.25 | 63.20 | 66.45 | 65.16 | 3.67 | 100.34 | 14,000 | 13.99 | 11,000 | 10.99 | 0.07 | 22 |
| 28 | 04-Jun | 67.00 | 67.00 | 64.10 | 64.10 | 65.03 | -2.88 | 96.79 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 12 |
| 29 | 03-Jun | 66.05 | 66.05 | 66.00 | 66.00 | 66.03 | -1.79 | 99.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 8 |
| 30 | 02-Jun | 68.65 | 68.65 | 67.20 | 67.20 | 67.69 | 0.30 | 101.47 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 8 |
| 31 | 30-May | 64.75 | 67.00 | 64.70 | 67.00 | 65.92 | 1.52 | 101.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 14 |
| 32 | 29-May | 70.50 | 70.50 | 65.15 | 66.00 | 66.84 | -3.72 | 99.00 | 24,000 | 23.98 | 21,000 | 20.98 | 0.14 | 42 |
| 33 | 28-May | 62.50 | 68.55 | 62.20 | 68.55 | 67.35 | 4.98 | 103.51 | 26,000 | 25.97 | 26,000 | 25.97 | 0.18 | 52 |
| 34 | 27-May | 65.20 | 66.20 | 65.20 | 65.30 | 65.31 | -4.81 | 98.60 | 58,000 | 57.94 | 57,000 | 56.94 | 0.37 | 115 |
| 35 | 26-May | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -4.99 | 103.59 | 15,000 | 14.99 | 15,000 | 14.99 | 0.10 | 30 |
| 36 | 23-May | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00 | 109.02 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 37 | 22-May | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00 | 114.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 4 |
| 38 | 21-May | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.99 | 120.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 8 |
| 39 | 20-May | 84.00 | 86.65 | 83.25 | 84.20 | 85.11 | 2.00 | 127.14 | 27,000 | 26.97 | 21,000 | 20.98 | 0.18 | 42 |
| 40 | 19-May | 80.00 | 82.55 | 80.00 | 82.55 | 82.39 | 4.96 | 124.65 | 31,000 | 30.97 | 31,000 | 30.97 | 0.26 | 62 |
| 41 | 16-May | 77.65 | 79.00 | 77.65 | 78.65 | 78.52 | 1.48 | 118.76 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 10 |
| 42 | 15-May | 76.00 | 77.50 | 76.00 | 77.50 | 77.20 | 1.97 | 117.03 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 10 |
| 43 | 14-May | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.95 | 114.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.00 | 14 |
| 44 | 13-May | 75.65 | 75.65 | 74.50 | 74.55 | 74.90 | -1.52 | 112.57 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 12 |
| 45 | 12-May | 76.10 | 78.25 | 75.70 | 75.70 | 75.91 | -2.01 | 114.31 | 22,000 | 21.98 | 22,000 | 21.98 | 0.17 | 44 |
| 46 | 09-May | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -1.97 | 116.65 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 47 | 08-May | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.99 | 118.99 | 6,000 | 5.99 | 6,000 | 5.99 | 0.05 | 12 |
| 48 | 07-May | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.95 | 121.40 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 49 | 06-May | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.97 | 123.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 6 |
| 50 | 05-May | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -1.99 | 126.31 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 8 |
| 51 | 02-May | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -2.01 | 128.88 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 10 |
| 52 | 30-Apr | 89.95 | 89.95 | 87.10 | 87.10 | 89.33 | -1.25 | 131.52 | 12,000 | 11.99 | 10,000 | 9.99 | 0.09 | 20 |
| 53 | 29-Apr | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.97 | 133.18 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 54 | 28-Apr | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.94 | 130.62 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 6 |
| 55 | 25-Apr | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 1.98 | 128.12 | 16,000 | 15.98 | 16,000 | 15.98 | 0.14 | 32 |
| 56 | 24-Apr | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 1.96 | 125.63 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 57 | 23-Apr | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 2.00 | 123.22 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 4 |
| 58 | 22-Apr | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.98 | 120.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 6 |
| 59 | 21-Apr | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 1.95 | 118.46 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 60 | 17-Apr | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1.99 | 116.19 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 61 | 16-Apr | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 1.96 | 113.93 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 62 | 15-Apr | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.00 | 111.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.00 | 12 |
| 63 | 11-Apr | 73.55 | 73.55 | 72.55 | 72.55 | 73.38 | -0.07 | 109.55 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 12 |
| 64 | 09-Apr | 72.65 | 72.65 | 72.60 | 72.60 | 72.62 | 1.47 | 109.63 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 65 | 08-Apr | 70.60 | 71.60 | 70.60 | 71.55 | 71.25 | 1.92 | 108.04 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 66 | 07-Apr | 70.25 | 70.25 | 70.20 | 70.20 | 70.21 | -5.01 | 106.00 | 12,000 | 11.99 | 12,000 | 11.99 | 0.08 | 24 |
| 67 | 04-Apr | 70.40 | 73.90 | 70.40 | 73.90 | 73.43 | 4.97 | 111.59 | 23,000 | 22.98 | 23,000 | 22.98 | 0.17 | 47 |
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