| Macro-sector: Industrials | Band: 20 | High52 Price: 1,335.6 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 06-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 1,087.98 | Low52 Price: 786.3 | Barrier: 1,107.5; Drift%: -1.38 |
| Basic Industry: Civil Construction | Total Equity: 170,772,546 | Low52 Date: 07-Apr-2025 | SHP: 33.57 / 11.73 / 43.9 / 10.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 68 | ||||
| High/Low Price | Quarter: 1,340.0 / 821.3 | Month: 1,213.9 / 1,117.0 | Week: 1,249.5 / 1,135.6 | Day: 1,105.0 / 1,076.8 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,084.20 | 1,105.00 | 1,076.80 | 1,092.40 | 1,087.97 | 0.76 | 18,655.19 | 55,242 | 1.03 | 26,504 | 1.04 | 2.88 | 14 |
| 2 | 06-Apr | 1,092.00 | 1,101.80 | 1,073.10 | 1,084.20 | 1,083.08 | -1.98 | 18,515.16 | 129,971 | 2.43 | 60,284 | 2.37 | 6.53 | 33 |
| 3 | 02-Apr | 1,080.00 | 1,111.00 | 1,049.00 | 1,106.10 | 1,079.58 | 0.88 | 18,889.15 | 101,612 | 1.90 | 53,083 | 2.09 | 5.73 | 29 |
| 4 | 01-Apr | 1,069.50 | 1,107.50 | 1,062.70 | 1,096.50 | 1,089.15 | 3.68 | 18,725.21 | 143,892 | 2.69 | 74,914 | 2.95 | 8.16 | 41 |
| 5 | 30-Mar | 1,066.10 | 1,068.40 | 1,040.10 | 1,057.60 | 1,057.92 | -1.50 | 18,060.90 | 168,097 | 3.14 | 87,219 | 3.44 | 9.23 | 47 |
| 6 | 27-Mar | 1,110.00 | 1,110.00 | 1,058.90 | 1,073.70 | 1,074.84 | -3.27 | 18,335.85 | 294,792 | 5.51 | 159,087 | 6.27 | 17.10 | 86 |
| 7 | 25-Mar | 1,063.90 | 1,119.00 | 1,057.90 | 1,110.00 | 1,099.17 | 5.53 | 18,955.00 | 209,356 | 3.91 | 82,577 | 3.25 | 9.08 | 45 |
| 8 | 24-Mar | 1,070.00 | 1,073.10 | 1,027.40 | 1,051.80 | 1,047.82 | 3.31 | 17,961.86 | 356,783 | 6.67 | 76,657 | 3.02 | 8.03 | 42 |
| 9 | 23-Mar | 1,060.00 | 1,060.00 | 1,007.10 | 1,018.10 | 1,021.10 | -4.94 | 17,386.35 | 264,246 | 4.94 | 157,416 | 6.20 | 16.07 | 85 |
| 10 | 20-Mar | 1,079.90 | 1,085.60 | 1,060.20 | 1,071.00 | 1,074.99 | 0.32 | 18,289.00 | 151,452 | 2.83 | 71,980 | 2.84 | 7.74 | 39 |
| 11 | 19-Mar | 1,060.00 | 1,087.80 | 1,052.10 | 1,067.60 | 1,071.22 | -0.08 | 18,231.68 | 186,507 | 3.48 | 69,957 | 2.76 | 7.49 | 38 |
| 12 | 18-Mar | 1,063.00 | 1,092.00 | 1,055.00 | 1,068.50 | 1,072.10 | 1.39 | 18,247.05 | 445,276 | 8.32 | 281,833 | 11.10 | 30.22 | 153 |
| 13 | 17-Mar | 1,101.90 | 1,140.00 | 1,037.00 | 1,053.90 | 1,057.89 | -3.14 | 17,997.72 | 907,509 | 16.95 | 525,032 | 20.68 | 55.54 | 285 |
| 14 | 16-Mar | 1,096.60 | 1,099.60 | 1,063.50 | 1,088.10 | 1,083.39 | -1.26 | 18,581.76 | 73,082 | 1.37 | 29,272 | 1.15 | 3.17 | 16 |
| 15 | 13-Mar | 1,153.50 | 1,163.00 | 1,091.00 | 1,102.00 | 1,118.61 | -3.93 | 18,819.00 | 97,557 | 1.82 | 38,100 | 1.50 | 4.26 | 21 |
| 16 | 12-Mar | 1,135.70 | 1,159.00 | 1,111.00 | 1,147.10 | 1,135.24 | 0.51 | 19,589.32 | 95,880 | 1.79 | 49,029 | 1.93 | 5.57 | 27 |
| 17 | 11-Mar | 1,138.00 | 1,159.10 | 1,117.20 | 1,141.30 | 1,143.21 | 1.89 | 19,490.27 | 125,019 | 2.34 | 51,993 | 2.05 | 5.94 | 28 |
| 18 | 10-Mar | 1,101.30 | 1,122.90 | 1,098.30 | 1,120.10 | 1,112.22 | 2.67 | 19,128.23 | 63,044 | 1.18 | 25,388 | 1.00 | 2.82 | 14 |
| 19 | 09-Mar | 1,115.00 | 1,115.00 | 1,072.00 | 1,091.00 | 1,088.46 | -3.78 | 18,631.00 | 91,483 | 1.71 | 46,151 | 1.82 | 5.02 | 25 |
| 20 | 06-Mar | 1,125.50 | 1,147.60 | 1,113.10 | 1,133.90 | 1,129.95 | 0.24 | 19,363.90 | 100,285 | 1.87 | 50,459 | 1.99 | 5.70 | 27 |
| 21 | 05-Mar | 1,120.00 | 1,139.90 | 1,108.50 | 1,131.20 | 1,119.70 | 0.78 | 19,317.79 | 97,766 | 1.83 | 57,693 | 2.27 | 6.46 | 31 |
| 22 | 04-Mar | 1,150.00 | 1,150.00 | 1,111.50 | 1,122.50 | 1,124.61 | -4.63 | 19,169.22 | 155,799 | 2.91 | 59,376 | 2.34 | 6.68 | 32 |
| 23 | 02-Mar | 1,194.90 | 1,227.00 | 1,165.00 | 1,177.00 | 1,183.21 | -5.09 | 20,099.00 | 468,286 | 8.75 | 239,367 | 9.43 | 28.32 | 130 |
| 24 | 27-Feb | 1,194.00 | 1,249.50 | 1,186.50 | 1,240.10 | 1,229.63 | 3.65 | 21,177.50 | 359,166 | 6.71 | 180,993 | 7.13 | 22.26 | 98 |
| 25 | 26-Feb | 1,195.70 | 1,213.20 | 1,190.50 | 1,196.40 | 1,205.03 | -1.44 | 20,431.23 | 147,203 | 2.75 | 87,734 | 3.46 | 10.57 | 48 |
| 26 | 25-Feb | 1,208.40 | 1,219.00 | 1,186.20 | 1,213.90 | 1,203.42 | 0.71 | 20,730.08 | 223,897 | 4.18 | 127,142 | 5.01 | 15.30 | 69 |
| 27 | 24-Feb | 1,192.90 | 1,208.50 | 1,175.50 | 1,205.40 | 1,195.04 | 1.55 | 20,584.92 | 288,392 | 5.39 | 122,780 | 4.84 | 14.67 | 67 |
| 28 | 23-Feb | 1,139.90 | 1,198.10 | 1,135.60 | 1,187.00 | 1,175.16 | 4.53 | 20,270.00 | 364,726 | 6.81 | 114,318 | 4.50 | 13.43 | 62 |
| 29 | 20-Feb | 1,096.30 | 1,140.90 | 1,091.50 | 1,135.60 | 1,126.99 | 2.64 | 19,392.93 | 149,034 | 2.78 | 69,195 | 2.73 | 7.80 | 38 |
| 30 | 19-Feb | 1,126.00 | 1,126.70 | 1,095.00 | 1,106.40 | 1,107.54 | -1.28 | 18,894.27 | 108,744 | 2.03 | 72,945 | 2.87 | 8.08 | 40 |
| 31 | 18-Feb | 1,115.10 | 1,127.40 | 1,113.20 | 1,120.80 | 1,120.34 | -0.06 | 19,140.19 | 57,684 | 1.08 | 34,904 | 1.37 | 3.91 | 19 |
| 32 | 17-Feb | 1,098.00 | 1,127.50 | 1,092.70 | 1,121.50 | 1,117.06 | 1.94 | 19,152.14 | 60,864 | 1.14 | 30,144 | 1.19 | 3.37 | 16 |
| 33 | 16-Feb | 1,090.10 | 1,108.70 | 1,078.00 | 1,100.20 | 1,097.49 | 0.30 | 18,788.40 | 169,891 | 3.17 | 91,685 | 3.61 | 10.06 | 50 |
| 34 | 13-Feb | 1,101.90 | 1,108.90 | 1,078.10 | 1,096.90 | 1,092.35 | -0.45 | 18,732.04 | 66,660 | 1.25 | 33,619 | 1.32 | 3.67 | 18 |
| 35 | 12-Feb | 1,129.80 | 1,132.20 | 1,095.00 | 1,101.90 | 1,109.54 | -3.05 | 18,817.43 | 105,105 | 1.96 | 63,847 | 2.51 | 7.08 | 35 |
| 36 | 11-Feb | 1,135.00 | 1,140.30 | 1,115.60 | 1,136.60 | 1,129.03 | -0.13 | 19,410.01 | 70,035 | 1.31 | 37,827 | 1.49 | 4.27 | 21 |
| 37 | 10-Feb | 1,119.90 | 1,144.70 | 1,113.00 | 1,138.10 | 1,126.22 | 1.44 | 19,435.62 | 305,935 | 5.72 | 216,222 | 8.52 | 24.35 | 117 |
| 38 | 09-Feb | 1,091.30 | 1,135.00 | 1,091.00 | 1,121.90 | 1,123.44 | 2.80 | 19,158.97 | 257,463 | 4.81 | 176,933 | 6.97 | 19.88 | 96 |
| 39 | 06-Feb | 1,101.00 | 1,116.00 | 1,084.40 | 1,091.30 | 1,093.47 | -1.47 | 18,636.41 | 339,448 | 6.34 | 241,887 | 9.53 | 26.45 | 137 |
| 40 | 05-Feb | 1,100.00 | 1,127.00 | 1,075.00 | 1,107.60 | 1,108.86 | -1.59 | 18,914.77 | 167,094 | 3.12 | 76,165 | 3.00 | 8.45 | 43 |
| 41 | 04-Feb | 1,125.00 | 1,134.50 | 1,116.00 | 1,125.50 | 1,122.59 | -0.16 | 19,220.45 | 142,771 | 2.67 | 80,486 | 3.17 | 9.04 | 46 |
| 42 | 03-Feb | 1,117.80 | 1,132.50 | 1,096.00 | 1,127.30 | 1,116.04 | 0.00 | 19,251.19 | 537,116 | 10.03 | 302,349 | 11.91 | 33.74 | 171 |
| 43 | 02-Feb | 1,158.30 | 1,159.30 | 1,110.00 | 1,127.30 | 1,126.56 | -3.26 | 19,251.19 | 96,493 | 1.80 | 60,413 | 2.38 | 6.81 | 34 |
| 44 | 01-Feb | 1,139.00 | 1,174.50 | 1,127.80 | 1,165.30 | 1,154.85 | 1.86 | 19,900.12 | 70,338 | 1.31 | 27,111 | 1.07 | 3.13 | 15 |
| 45 | 30-Jan | 1,090.00 | 1,174.50 | 1,080.80 | 1,144.00 | 1,129.86 | 3.45 | 19,536.00 | 158,403 | 2.96 | 92,610 | 3.65 | 10.46 | 52 |
| 46 | 29-Jan | 1,117.90 | 1,121.50 | 1,088.80 | 1,105.80 | 1,102.68 | -1.00 | 18,884.03 | 64,425 | 1.20 | 36,815 | 1.45 | 4.06 | 21 |
| 47 | 28-Jan | 1,085.00 | 1,121.20 | 1,085.00 | 1,117.00 | 1,105.50 | 2.09 | 19,075.00 | 66,700 | 1.25 | 33,639 | 1.32 | 3.72 | 19 |
| 48 | 27-Jan | 1,105.80 | 1,105.80 | 1,067.40 | 1,094.10 | 1,084.14 | -1.24 | 18,684.22 | 69,864 | 1.31 | 27,360 | 1.08 | 2.97 | 15 |
| 49 | 23-Jan | 1,104.80 | 1,112.80 | 1,087.80 | 1,107.80 | 1,099.39 | 0.27 | 18,918.18 | 103,491 | 1.93 | 77,821 | 3.07 | 8.56 | 44 |
| 50 | 22-Jan | 1,079.60 | 1,109.90 | 1,079.40 | 1,104.80 | 1,097.24 | 2.83 | 18,866.95 | 59,415 | 1.11 | 34,674 | 1.37 | 3.80 | 20 |
| 51 | 21-Jan | 1,087.60 | 1,098.20 | 1,060.00 | 1,074.40 | 1,073.40 | -2.40 | 18,347.80 | 180,724 | 3.38 | 107,076 | 4.22 | 11.49 | 61 |
| 52 | 20-Jan | 1,115.50 | 1,139.90 | 1,092.50 | 1,100.80 | 1,120.09 | -1.55 | 18,798.64 | 262,352 | 4.90 | 136,405 | 5.37 | 15.28 | 77 |
| 53 | 19-Jan | 1,149.60 | 1,149.60 | 1,112.30 | 1,118.10 | 1,122.20 | -2.70 | 19,094.08 | 62,136 | 1.16 | 34,019 | 1.34 | 3.82 | 19 |
| 54 | 16-Jan | 1,138.00 | 1,155.60 | 1,133.00 | 1,149.10 | 1,146.15 | 1.08 | 19,623.47 | 167,163 | 3.12 | 117,615 | 4.63 | 13.48 | 67 |
| 55 | 14-Jan | 1,125.00 | 1,149.30 | 1,117.40 | 1,136.80 | 1,139.81 | 0.81 | 19,413.42 | 87,057 | 1.63 | 53,186 | 2.09 | 6.06 | 30 |
| 56 | 13-Jan | 1,120.00 | 1,137.60 | 1,118.20 | 1,127.70 | 1,127.43 | 0.62 | 19,258.02 | 53,526 | 1.00 | 30,589 | 1.20 | 3.45 | 17 |
| 57 | 12-Jan | 1,113.30 | 1,125.00 | 1,086.00 | 1,120.80 | 1,106.67 | 0.47 | 19,140.19 | 133,910 | 2.50 | 67,340 | 2.65 | 7.45 | 38 |
| 58 | 09-Jan | 1,149.00 | 1,154.90 | 1,105.00 | 1,115.60 | 1,116.80 | -1.85 | 19,051.39 | 125,815 | 2.35 | 79,387 | 3.13 | 8.87 | 45 |
| 59 | 08-Jan | 1,181.00 | 1,195.40 | 1,130.50 | 1,136.60 | 1,153.95 | -3.16 | 19,410.01 | 75,645 | 1.41 | 38,418 | 1.51 | 4.43 | 22 |
| 60 | 07-Jan | 1,192.20 | 1,195.30 | 1,167.70 | 1,173.70 | 1,177.73 | -1.74 | 20,043.57 | 59,582 | 1.11 | 32,997 | 1.30 | 3.89 | 19 |
| 61 | 06-Jan | 1,205.90 | 1,206.60 | 1,187.20 | 1,194.50 | 1,195.22 | -0.42 | 20,398.78 | 75,793 | 1.42 | 49,428 | 1.95 | 5.91 | 28 |
| 62 | 05-Jan | 1,204.90 | 1,221.00 | 1,196.80 | 1,199.50 | 1,205.76 | 0.23 | 20,484.17 | 111,579 | 2.08 | 71,594 | 2.82 | 8.63 | 41 |
| 63 | 02-Jan | 1,210.10 | 1,214.10 | 1,193.20 | 1,196.80 | 1,203.53 | -0.45 | 20,438.06 | 56,112 | 1.05 | 27,352 | 1.08 | 3.29 | 15 |
| 64 | 01-Jan | 1,219.00 | 1,227.20 | 1,186.00 | 1,202.20 | 1,200.81 | -0.02 | 20,530.28 | 185,454 | 3.46 | 50,667 | 2.00 | 6.08 | 29 |
| 65 | 31-Dec | 1,170.00 | 1,207.90 | 1,168.10 | 1,202.40 | 1,194.73 | 3.41 | 20,533.69 | 111,327 | 2.08 | 60,592 | 2.39 | 7.24 | 34 |
| 66 | 30-Dec | 1,194.00 | 1,194.00 | 1,158.70 | 1,162.80 | 1,172.30 | -2.68 | 19,857.43 | 54,036 | 1.01 | 30,441 | 1.20 | 3.57 | 17 |
| 67 | 29-Dec | 1,196.10 | 1,200.00 | 1,175.00 | 1,194.80 | 1,191.90 | -0.11 | 20,403.90 | 139,552 | 2.61 | 97,195 | 3.83 | 11.58 | 55 |
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 SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD