| 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: 1,280.7; Drift%: -0.9 |
| Industry: Construction | Face Value: 2; VWAP21: 1,207.52 | Low52 Price: 786.3 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 170,772,546 | Low52 Date: 07-Apr-2025 | SHP: 33.52 / 11.83 / 44.81 / 9.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 156 | ||||
| High/Low Price | Quarter: 1,340.0 / 821.3 | Month: 1,286.9 / 1,105.7 | Week: 1,283.0 / 1,189.5 | Day: 1,288.8 / 1,261.1 | Sis67: 88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,265.90 | 1,288.80 | 1,261.10 | 1,269.30 | 1,275.27 | 0.48 | 21,676.16 | 156,996 | 2.99 | 74,060 | 3.19 | 9.44 | 44 |
| 2 | 26-Aug | 1,283.00 | 1,287.20 | 1,250.90 | 1,263.20 | 1,263.38 | -1.94 | 21,571.99 | 218,035 | 4.15 | 136,668 | 5.88 | 17.27 | 81 |
| 3 | 25-Aug | 1,305.00 | 1,319.00 | 1,281.30 | 1,288.20 | 1,294.42 | -0.92 | 21,998.92 | 166,861 | 3.18 | 100,799 | 4.34 | 13.05 | 60 |
| 4 | 22-Aug | 1,295.20 | 1,305.00 | 1,275.20 | 1,300.10 | 1,296.57 | 0.38 | 22,202.14 | 123,447 | 2.35 | 62,058 | 2.67 | 8.05 | 37 |
| 5 | 21-Aug | 1,284.20 | 1,307.30 | 1,280.70 | 1,295.20 | 1,294.49 | 1.33 | 22,118.46 | 251,782 | 4.80 | 124,987 | 5.38 | 16.18 | 74 |
| 6 | 20-Aug | 1,261.00 | 1,285.00 | 1,261.00 | 1,278.20 | 1,275.76 | 0.27 | 21,828.15 | 111,165 | 2.12 | 59,926 | 2.58 | 7.65 | 36 |
| 7 | 19-Aug | 1,279.10 | 1,285.20 | 1,260.80 | 1,274.80 | 1,274.97 | 0.12 | 21,770.08 | 175,220 | 3.34 | 91,018 | 3.92 | 11.60 | 54 |
| 8 | 18-Aug | 1,240.00 | 1,280.00 | 1,238.20 | 1,273.30 | 1,263.94 | 3.34 | 21,744.47 | 378,004 | 7.20 | 237,068 | 10.20 | 29.96 | 141 |
| 9 | 14-Aug | 1,238.10 | 1,246.60 | 1,220.10 | 1,232.10 | 1,229.44 | -0.11 | 21,040.89 | 165,648 | 3.16 | 88,114 | 3.79 | 10.83 | 52 |
| 10 | 13-Aug | 1,231.00 | 1,243.70 | 1,218.00 | 1,233.40 | 1,230.96 | 0.41 | 21,063.09 | 296,430 | 5.65 | 138,430 | 5.96 | 17.04 | 82 |
| 11 | 12-Aug | 1,275.00 | 1,283.00 | 1,212.20 | 1,228.40 | 1,239.70 | -0.76 | 20,977.70 | 806,749 | 15.37 | 277,416 | 11.94 | 34.39 | 165 |
| 12 | 11-Aug | 1,189.60 | 1,245.00 | 1,189.50 | 1,237.80 | 1,227.05 | 4.58 | 21,138.23 | 1,820,494 | 34.69 | 626,479 | 26.97 | 76.87 | 372 |
| 13 | 08-Aug | 1,200.10 | 1,209.00 | 1,161.50 | 1,183.60 | 1,187.92 | 6.35 | 20,212.64 | 6,085,974 | 115.96 | 1,556,547 | 67.00 | 184.91 | 925 |
| 14 | 07-Aug | 1,115.00 | 1,138.00 | 1,100.70 | 1,112.90 | 1,114.34 | -0.26 | 19,005.28 | 179,784 | 3.43 | 94,949 | 4.09 | 10.58 | 56 |
| 15 | 06-Aug | 1,132.00 | 1,136.50 | 1,101.00 | 1,115.80 | 1,117.55 | -1.34 | 19,054.80 | 114,913 | 2.19 | 65,963 | 2.84 | 7.37 | 39 |
| 16 | 05-Aug | 1,125.00 | 1,139.60 | 1,117.20 | 1,130.90 | 1,129.77 | 0.54 | 19,312.67 | 118,346 | 2.25 | 75,033 | 3.23 | 8.48 | 45 |
| 17 | 04-Aug | 1,117.20 | 1,135.90 | 1,101.20 | 1,124.80 | 1,117.44 | 0.32 | 19,208.50 | 66,829 | 1.27 | 27,595 | 1.19 | 3.08 | 16 |
| 18 | 01-Aug | 1,132.00 | 1,146.30 | 1,114.10 | 1,121.20 | 1,131.59 | -2.28 | 19,147.02 | 105,921 | 2.02 | 63,492 | 2.73 | 7.18 | 38 |
| 19 | 31-Jul | 1,106.00 | 1,157.50 | 1,105.70 | 1,147.40 | 1,140.62 | 2.09 | 19,594.44 | 417,284 | 7.95 | 258,917 | 11.15 | 29.53 | 154 |
| 20 | 30-Jul | 1,133.00 | 1,133.00 | 1,109.70 | 1,123.90 | 1,122.47 | -0.75 | 19,193.13 | 205,826 | 3.92 | 131,365 | 5.65 | 14.75 | 78 |
| 21 | 29-Jul | 1,136.80 | 1,149.70 | 1,125.00 | 1,132.40 | 1,130.22 | -0.64 | 19,338.28 | 159,149 | 3.03 | 120,770 | 5.20 | 13.65 | 72 |
| 22 | 28-Jul | 1,152.00 | 1,153.40 | 1,124.10 | 1,139.70 | 1,140.41 | -1.07 | 19,462.95 | 112,978 | 2.15 | 64,005 | 2.76 | 7.30 | 38 |
| 23 | 25-Jul | 1,192.10 | 1,194.40 | 1,143.40 | 1,152.00 | 1,163.11 | -3.57 | 19,672.00 | 158,758 | 3.02 | 100,954 | 4.35 | 11.74 | 60 |
| 24 | 24-Jul | 1,206.80 | 1,206.80 | 1,186.00 | 1,194.60 | 1,193.33 | -0.27 | 20,400.49 | 114,466 | 2.18 | 73,791 | 3.18 | 8.81 | 44 |
| 25 | 23-Jul | 1,191.50 | 1,203.00 | 1,182.00 | 1,197.80 | 1,194.13 | 0.99 | 20,455.14 | 129,148 | 2.46 | 75,026 | 3.23 | 8.96 | 45 |
| 26 | 22-Jul | 1,185.20 | 1,200.40 | 1,182.70 | 1,186.00 | 1,189.56 | 0.07 | 20,253.00 | 165,638 | 3.16 | 98,753 | 4.25 | 11.75 | 59 |
| 27 | 21-Jul | 1,201.90 | 1,207.50 | 1,182.70 | 1,185.20 | 1,193.31 | -0.90 | 20,239.96 | 126,403 | 2.41 | 64,510 | 2.78 | 7.70 | 38 |
| 28 | 18-Jul | 1,195.10 | 1,200.50 | 1,182.30 | 1,196.00 | 1,194.34 | 0.49 | 20,424.00 | 89,395 | 1.70 | 29,992 | 1.29 | 3.58 | 18 |
| 29 | 17-Jul | 1,220.00 | 1,243.90 | 1,175.00 | 1,190.20 | 1,210.47 | -0.59 | 20,325.35 | 823,210 | 15.68 | 153,523 | 6.61 | 18.58 | 91 |
| 30 | 16-Jul | 1,210.20 | 1,219.80 | 1,190.20 | 1,197.30 | 1,199.25 | -1.53 | 20,446.60 | 105,000 | 2.00 | 42,475 | 1.83 | 5.09 | 25 |
| 31 | 15-Jul | 1,198.80 | 1,222.90 | 1,190.40 | 1,215.90 | 1,207.02 | 1.43 | 20,764.23 | 127,320 | 2.43 | 71,785 | 3.09 | 8.66 | 43 |
| 32 | 14-Jul | 1,191.00 | 1,204.70 | 1,180.00 | 1,198.80 | 1,196.17 | 0.60 | 20,472.21 | 84,973 | 1.62 | 39,860 | 1.72 | 4.77 | 24 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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