| Macro-sector: Industrials | Band: 20 | High52 Price: 1,449.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: 1,194.4; Drift%: -0.23 |
| Industry: Construction | Face Value: 2; VWAP21: 1,197.09 | Low52 Price: 786.3 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 170,772,546 | Low52 Date: 07-Apr-2025 | SHP: 33.52 / 11.6 / 45.02 / 9.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 98 | ||||
| High/Low Price | Quarter: 1,340.0 / 821.3 | Month: 1,169.3 / 892.5 | Week: 1,286.9 / 1,183.5 | Day: 1,208.0 / 1,181.5 | Sis67: 79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,199.20 | 1,208.00 | 1,181.50 | 1,191.70 | 1,191.39 | -0.63 | 20,350.96 | 509,514 | 9.71 | 436,662 | 18.80 | 52.02 | 260 |
| 2 | 10-Jul | 1,210.00 | 1,214.00 | 1,191.00 | 1,199.20 | 1,200.51 | -0.09 | 20,479.04 | 647,034 | 12.33 | 585,453 | 25.20 | 70.28 | 348 |
| 3 | 09-Jul | 1,189.00 | 1,214.00 | 1,188.90 | 1,200.30 | 1,203.54 | 0.91 | 20,497.83 | 90,221 | 1.72 | 50,624 | 2.18 | 6.09 | 30 |
| 4 | 08-Jul | 1,174.50 | 1,206.00 | 1,174.50 | 1,189.50 | 1,189.59 | 0.89 | 20,313.39 | 114,864 | 2.19 | 75,623 | 3.26 | 9.00 | 45 |
| 5 | 07-Jul | 1,185.20 | 1,196.60 | 1,170.10 | 1,179.00 | 1,179.57 | -1.17 | 20,134.00 | 100,197 | 1.91 | 47,958 | 2.06 | 5.66 | 29 |
| 6 | 04-Jul | 1,198.00 | 1,203.70 | 1,183.50 | 1,192.90 | 1,192.31 | -0.43 | 20,371.46 | 52,483 | 1.00 | 23,230 | 1.00 | 2.77 | 14 |
| 7 | 03-Jul | 1,194.60 | 1,219.30 | 1,186.60 | 1,198.00 | 1,203.07 | 0.18 | 20,458.00 | 124,657 | 2.38 | 43,439 | 1.87 | 5.23 | 26 |
| 8 | 02-Jul | 1,204.50 | 1,205.20 | 1,184.40 | 1,195.90 | 1,193.78 | -0.57 | 20,422.69 | 99,306 | 1.89 | 37,696 | 1.62 | 4.50 | 22 |
| 9 | 01-Jul | 1,250.00 | 1,286.90 | 1,194.40 | 1,202.80 | 1,237.12 | -1.99 | 20,540.52 | 1,145,208 | 21.82 | 279,946 | 12.05 | 34.63 | 166 |
| 10 | 30-Jun | 1,220.00 | 1,243.90 | 1,212.00 | 1,227.20 | 1,226.10 | 0.02 | 20,957.21 | 189,544 | 3.61 | 112,644 | 4.85 | 13.81 | 67 |
| 11 | 27-Jun | 1,237.40 | 1,237.40 | 1,212.10 | 1,227.00 | 1,224.02 | 0.08 | 20,953.00 | 176,320 | 3.36 | 107,551 | 4.63 | 13.16 | 64 |
| 12 | 26-Jun | 1,242.50 | 1,257.00 | 1,221.90 | 1,226.00 | 1,234.44 | -0.33 | 20,936.00 | 204,966 | 3.91 | 93,161 | 4.01 | 11.50 | 55 |
| 13 | 25-Jun | 1,191.00 | 1,244.90 | 1,182.20 | 1,230.00 | 1,228.10 | 4.18 | 21,005.00 | 698,666 | 13.31 | 324,744 | 13.98 | 39.88 | 193 |
| 14 | 24-Jun | 1,195.00 | 1,203.80 | 1,172.50 | 1,180.70 | 1,181.54 | -0.70 | 20,163.11 | 168,034 | 3.20 | 96,830 | 4.17 | 11.44 | 58 |
| 15 | 23-Jun | 1,150.30 | 1,194.80 | 1,141.90 | 1,189.00 | 1,178.00 | 2.48 | 20,304.00 | 159,333 | 3.04 | 58,503 | 2.52 | 6.00 | 35 |
| 16 | 20-Jun | 1,192.00 | 1,192.00 | 1,156.00 | 1,160.20 | 1,164.32 | -2.68 | 19,813.03 | 237,831 | 4.53 | 115,616 | 4.98 | 13.46 | 69 |
| 17 | 19-Jun | 1,201.20 | 1,220.00 | 1,176.00 | 1,192.20 | 1,199.50 | -0.75 | 20,359.50 | 268,092 | 5.11 | 84,725 | 3.65 | 10.16 | 50 |
| 18 | 18-Jun | 1,200.00 | 1,204.70 | 1,181.10 | 1,201.20 | 1,194.61 | -0.20 | 20,513.20 | 94,353 | 1.80 | 36,122 | 1.55 | 4.32 | 21 |
| 19 | 17-Jun | 1,184.10 | 1,212.00 | 1,172.90 | 1,203.60 | 1,199.58 | 2.38 | 20,554.18 | 435,854 | 8.30 | 245,232 | 10.56 | 29.42 | 146 |
| 20 | 16-Jun | 1,161.10 | 1,180.00 | 1,135.10 | 1,175.60 | 1,162.69 | 1.25 | 20,076.02 | 117,600 | 2.24 | 43,196 | 1.86 | 5.02 | 26 |
| 21 | 13-Jun | 1,149.00 | 1,168.80 | 1,134.50 | 1,161.10 | 1,155.21 | -0.44 | 19,828.40 | 160,416 | 3.06 | 74,696 | 3.22 | 8.63 | 44 |
| 22 | 12-Jun | 1,180.90 | 1,196.90 | 1,156.10 | 1,166.20 | 1,180.32 | -1.09 | 19,915.49 | 126,986 | 2.42 | 49,857 | 2.15 | 5.88 | 30 |
| 23 | 11-Jun | 1,179.60 | 1,187.20 | 1,160.80 | 1,179.00 | 1,175.08 | 0.82 | 20,134.00 | 152,460 | 2.90 | 64,118 | 2.76 | 7.53 | 38 |
| 24 | 10-Jun | 1,189.80 | 1,196.70 | 1,166.00 | 1,169.40 | 1,175.82 | -1.53 | 19,970.14 | 159,183 | 3.03 | 80,831 | 3.48 | 9.50 | 48 |
| 25 | 09-Jun | 1,215.00 | 1,234.00 | 1,180.10 | 1,187.60 | 1,202.97 | 3.29 | 20,280.95 | 1,757,948 | 33.49 | 310,237 | 13.35 | 37.32 | 184 |
| 26 | 06-Jun | 1,149.80 | 1,175.90 | 1,139.80 | 1,149.80 | 1,156.43 | 0.00 | 19,635.43 | 424,621 | 8.09 | 277,286 | 11.94 | 32.07 | 165 |
| 27 | 05-Jun | 1,170.00 | 1,175.20 | 1,145.90 | 1,149.80 | 1,154.71 | -1.72 | 19,635.43 | 209,482 | 3.99 | 124,029 | 5.34 | 14.32 | 74 |
| 28 | 04-Jun | 1,175.00 | 1,175.00 | 1,155.10 | 1,169.90 | 1,165.60 | -0.74 | 19,978.68 | 126,352 | 2.41 | 55,017 | 2.37 | 6.41 | 33 |
| 29 | 03-Jun | 1,156.60 | 1,188.10 | 1,136.10 | 1,178.60 | 1,167.30 | 2.44 | 20,127.25 | 387,986 | 7.39 | 207,117 | 8.92 | 24.18 | 123 |
| 30 | 02-Jun | 1,145.90 | 1,156.80 | 1,118.00 | 1,150.50 | 1,140.53 | 1.03 | 19,647.38 | 124,484 | 2.37 | 52,980 | 2.28 | 6.04 | 31 |
| 31 | 30-May | 1,117.70 | 1,145.00 | 1,106.05 | 1,138.75 | 1,134.01 | 1.95 | 19,446.72 | 369,649 | 7.04 | 274,689 | 11.82 | 31.15 | 163 |
| 32 | 29-May | 1,136.65 | 1,136.65 | 1,111.00 | 1,116.95 | 1,121.33 | -0.86 | 19,074.44 | 80,892 | 1.54 | 38,334 | 1.65 | 4.30 | 23 |
| 33 | 28-May | 1,117.90 | 1,131.30 | 1,107.00 | 1,126.65 | 1,118.06 | 0.89 | 19,240.09 | 106,088 | 2.02 | 40,661 | 1.75 | 4.55 | 24 |
| 34 | 27-May | 1,126.20 | 1,133.65 | 1,103.30 | 1,116.75 | 1,116.68 | -0.09 | 19,071.02 | 132,959 | 2.53 | 34,780 | 1.50 | 3.88 | 21 |
| 35 | 26-May | 1,136.00 | 1,169.30 | 1,111.10 | 1,117.75 | 1,140.18 | 1.02 | 19,088.10 | 718,621 | 13.69 | 128,310 | 5.52 | 14.63 | 76 |
| 36 | 23-May | 1,105.15 | 1,112.85 | 1,088.00 | 1,106.50 | 1,102.36 | 0.23 | 18,895.98 | 118,038 | 2.25 | 40,609 | 1.75 | 4.48 | 24 |
| 37 | 22-May | 1,098.00 | 1,148.65 | 1,089.20 | 1,104.00 | 1,118.30 | 1.65 | 18,853.00 | 748,868 | 14.27 | 117,501 | 5.06 | 13.14 | 70 |
| 38 | 21-May | 1,110.00 | 1,110.00 | 1,074.00 | 1,086.05 | 1,089.45 | -2.37 | 18,546.75 | 209,321 | 3.99 | 76,235 | 3.28 | 8.31 | 45 |
| 39 | 20-May | 1,124.90 | 1,144.90 | 1,100.55 | 1,112.45 | 1,123.35 | -0.34 | 18,997.59 | 242,463 | 4.62 | 83,414 | 3.59 | 9.37 | 50 |
| 40 | 19-May | 1,110.00 | 1,135.95 | 1,105.10 | 1,116.30 | 1,116.83 | 2.06 | 19,063.34 | 470,416 | 8.96 | 239,846 | 10.32 | 26.79 | 171 |
| 41 | 16-May | 1,077.30 | 1,135.00 | 1,069.00 | 1,093.80 | 1,104.20 | 3.05 | 18,679.10 | 1,100,479 | 20.97 | 293,019 | 12.61 | 32.36 | 210 |
| 42 | 15-May | 1,059.00 | 1,070.00 | 1,021.95 | 1,061.40 | 1,045.68 | 4.13 | 18,125.80 | 784,076 | 14.94 | 230,047 | 9.90 | 24.06 | 164 |
| 43 | 14-May | 1,005.00 | 1,025.80 | 1,003.10 | 1,019.35 | 1,017.20 | 1.58 | 17,407.70 | 128,149 | 2.44 | 55,747 | 2.40 | 5.67 | 40 |
| 44 | 13-May | 980.00 | 1,012.05 | 970.85 | 1,003.50 | 1,000.58 | 2.47 | 17,137.02 | 175,220 | 3.34 | 64,499 | 2.78 | 6.45 | 46 |
| 45 | 12-May | 950.00 | 995.00 | 942.55 | 979.30 | 979.06 | 6.49 | 16,723.76 | 443,013 | 8.44 | 98,714 | 4.25 | 9.66 | 71 |
| 46 | 09-May | 915.00 | 941.55 | 913.10 | 919.60 | 922.79 | -2.88 | 15,704.24 | 169,595 | 3.23 | 81,478 | 3.51 | 7.52 | 58 |
| 47 | 08-May | 961.00 | 988.80 | 941.00 | 946.90 | 969.61 | -2.73 | 16,170.45 | 188,379 | 3.59 | 58,644 | 2.52 | 5.69 | 42 |
| 48 | 07-May | 899.00 | 983.90 | 892.50 | 973.45 | 956.69 | 5.52 | 16,623.85 | 203,584 | 3.88 | 69,446 | 2.99 | 6.64 | 50 |
| 49 | 06-May | 960.10 | 973.00 | 917.05 | 922.50 | 938.24 | -4.30 | 15,753.77 | 132,242 | 2.52 | 74,260 | 3.20 | 6.97 | 53 |
| 50 | 05-May | 967.95 | 975.30 | 951.60 | 963.95 | 965.33 | -0.31 | 16,461.62 | 87,312 | 1.66 | 42,399 | 1.83 | 4.09 | 30 |
| 51 | 02-May | 974.95 | 986.60 | 952.30 | 966.95 | 968.36 | -0.53 | 16,512.85 | 92,583 | 1.76 | 27,023 | 1.16 | 2.62 | 19 |
| 52 | 30-Apr | 966.70 | 982.35 | 950.25 | 972.10 | 968.87 | 0.57 | 16,600.80 | 178,456 | 3.40 | 82,632 | 3.56 | 8.01 | 59 |
| 53 | 29-Apr | 958.00 | 975.90 | 948.55 | 966.60 | 962.70 | 2.01 | 16,506.87 | 95,803 | 1.83 | 44,629 | 1.92 | 4.30 | 32 |
| 54 | 28-Apr | 945.00 | 961.60 | 933.55 | 947.55 | 947.59 | 0.27 | 16,181.55 | 157,932 | 3.01 | 69,346 | 2.99 | 6.57 | 50 |
| 55 | 25-Apr | 989.80 | 995.00 | 938.55 | 945.00 | 954.77 | -4.46 | 16,138.00 | 171,203 | 3.26 | 59,664 | 2.57 | 5.70 | 43 |
| 56 | 24-Apr | 995.45 | 1,005.00 | 979.15 | 989.15 | 994.18 | 0.05 | 16,891.97 | 174,332 | 3.32 | 96,272 | 4.14 | 9.57 | 69 |
| 57 | 23-Apr | 996.15 | 1,003.40 | 976.05 | 988.70 | 988.95 | -0.75 | 16,884.28 | 124,855 | 2.38 | 42,048 | 1.81 | 4.16 | 30 |
| 58 | 22-Apr | 1,031.50 | 1,036.90 | 989.00 | 996.15 | 1,007.86 | -1.50 | 17,011.51 | 341,453 | 6.51 | 100,064 | 4.31 | 10.09 | 72 |
| 59 | 21-Apr | 942.80 | 1,075.05 | 928.15 | 1,011.30 | 995.85 | 8.25 | 17,270.23 | 860,680 | 16.40 | 151,625 | 6.53 | 15.10 | 108 |
| 60 | 17-Apr | 931.90 | 943.55 | 922.05 | 934.25 | 934.78 | 0.25 | 15,954.43 | 89,050 | 1.70 | 34,609 | 1.49 | 3.24 | 25 |
| 61 | 16-Apr | 938.90 | 948.90 | 926.15 | 931.90 | 931.72 | -0.75 | 15,914.29 | 190,919 | 3.64 | 125,377 | 5.40 | 11.68 | 90 |
| 62 | 15-Apr | 905.20 | 958.80 | 905.20 | 938.90 | 941.62 | 4.75 | 16,033.83 | 998,428 | 19.02 | 565,414 | 24.34 | 53.24 | 404 |
| 63 | 11-Apr | 903.45 | 908.70 | 889.70 | 896.30 | 896.52 | 0.98 | 15,306.34 | 339,327 | 6.47 | 195,992 | 8.44 | 17.57 | 140 |
| 64 | 09-Apr | 882.55 | 892.85 | 856.00 | 887.60 | 876.46 | 1.23 | 15,157.77 | 168,695 | 3.21 | 89,343 | 3.85 | 7.83 | 64 |
| 65 | 08-Apr | 886.15 | 898.00 | 868.00 | 876.85 | 879.90 | 0.93 | 14,974.19 | 160,011 | 3.05 | 63,011 | 2.71 | 5.54 | 45 |
| 66 | 07-Apr | 788.00 | 879.90 | 786.30 | 868.75 | 861.10 | -6.74 | 14,835.86 | 225,219 | 4.29 | 71,894 | 3.09 | 6.19 | 51 |
| 67 | 04-Apr | 950.85 | 959.65 | 924.00 | 931.50 | 937.88 | -2.95 | 15,907.46 | 121,588 | 2.32 | 54,514 | 2.35 | 5.11 | 39 |
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