| Macro-sector: Industrials | Band: 20 | High52 Price: 1,352.85 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 1,269.36 | Low52 Price: 786.3 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 170,772,546 | Low52 Date: 07-Apr-2025 | SHP: 33.57 / 11.97 / 44.1 / 10.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 87 | ||||
| High/Low Price | Quarter: 1,340.0 / 821.3 | Month: 1,316.4 / 1,207.5 | Week: 1,285.3 / 1,216.1 | Day: 1,269.0 / 1,248.4 | Sis67: 80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,264.30 | 1,269.00 | 1,248.40 | 1,263.20 | 1,262.17 | 0.84 | 21,571.99 | 100,801 | 10.08 | 57,787 | 9.80 | 7.29 | 33 |
| 2 | 11-Nov | 1,280.00 | 1,282.30 | 1,244.20 | 1,252.70 | 1,259.26 | -1.83 | 21,392.68 | 163,698 | 16.37 | 84,227 | 14.29 | 10.61 | 50 |
| 3 | 10-Nov | 1,290.60 | 1,299.10 | 1,272.30 | 1,276.00 | 1,285.75 | -1.54 | 21,790.00 | 124,617 | 12.46 | 69,286 | 11.76 | 8.91 | 41 |
| 4 | 07-Nov | 1,299.90 | 1,307.90 | 1,276.00 | 1,295.90 | 1,292.61 | -0.65 | 22,130.41 | 188,314 | 18.84 | 101,714 | 17.26 | 13.15 | 61 |
| 5 | 06-Nov | 1,325.20 | 1,335.60 | 1,301.00 | 1,304.40 | 1,312.34 | -0.77 | 22,275.57 | 299,624 | 29.97 | 143,220 | 24.30 | 18.80 | 85 |
| 6 | 04-Nov | 1,283.90 | 1,325.00 | 1,278.90 | 1,314.50 | 1,310.98 | 3.24 | 22,448.05 | 950,744 | 95.09 | 290,810 | 49.34 | 38.12 | 173 |
| 7 | 03-Nov | 1,280.00 | 1,300.80 | 1,261.70 | 1,273.30 | 1,280.49 | 1.35 | 21,744.47 | 365,666 | 36.57 | 155,249 | 26.34 | 19.88 | 92 |
| 8 | 31-Oct | 1,270.40 | 1,285.30 | 1,248.20 | 1,256.40 | 1,263.63 | -0.48 | 21,455.86 | 590,612 | 59.07 | 264,901 | 44.94 | 33.47 | 158 |
| 9 | 30-Oct | 1,268.00 | 1,277.80 | 1,255.00 | 1,262.40 | 1,263.89 | 0.29 | 21,558.33 | 124,259 | 12.43 | 74,540 | 12.65 | 9.42 | 44 |
| 10 | 29-Oct | 1,272.00 | 1,272.00 | 1,252.50 | 1,258.80 | 1,259.11 | -0.83 | 21,496.85 | 108,584 | 10.86 | 75,272 | 12.77 | 9.48 | 45 |
| 11 | 28-Oct | 1,240.50 | 1,284.10 | 1,240.50 | 1,269.30 | 1,260.52 | 2.86 | 21,676.16 | 512,805 | 51.29 | 240,063 | 40.73 | 30.26 | 143 |
| 12 | 27-Oct | 1,255.10 | 1,258.80 | 1,216.10 | 1,234.00 | 1,225.97 | -1.34 | 21,073.00 | 411,827 | 41.19 | 340,440 | 57.76 | 41.74 | 203 |
| 13 | 24-Oct | 1,269.90 | 1,269.90 | 1,243.00 | 1,250.80 | 1,254.44 | -0.86 | 21,360.23 | 111,268 | 11.13 | 63,948 | 10.85 | 8.02 | 38 |
| 14 | 23-Oct | 1,278.00 | 1,294.00 | 1,255.00 | 1,261.70 | 1,270.90 | -0.54 | 21,546.37 | 223,870 | 22.39 | 88,263 | 14.98 | 11.22 | 53 |
| 15 | 21-Oct | 1,265.90 | 1,277.30 | 1,262.20 | 1,268.60 | 1,267.47 | 0.48 | 21,664.21 | 9,997 | 1.00 | 5,893 | 1.00 | 0.75 | 4 |
| 16 | 20-Oct | 1,274.70 | 1,280.30 | 1,246.60 | 1,262.60 | 1,267.92 | -0.56 | 21,561.74 | 157,648 | 15.77 | 80,206 | 13.61 | 10.17 | 48 |
| 17 | 17-Oct | 1,284.00 | 1,284.00 | 1,252.00 | 1,269.70 | 1,266.32 | -0.73 | 21,682.99 | 97,119 | 9.71 | 52,160 | 8.85 | 6.61 | 31 |
| 18 | 16-Oct | 1,254.00 | 1,282.80 | 1,254.00 | 1,279.00 | 1,276.87 | 2.09 | 21,841.00 | 173,554 | 17.36 | 124,953 | 21.20 | 15.95 | 74 |
| 19 | 15-Oct | 1,275.60 | 1,276.20 | 1,240.00 | 1,252.80 | 1,257.71 | -1.54 | 21,394.38 | 140,107 | 14.01 | 97,115 | 16.48 | 12.21 | 58 |
| 20 | 14-Oct | 1,265.90 | 1,283.00 | 1,256.00 | 1,272.40 | 1,269.10 | 1.06 | 21,729.10 | 161,292 | 16.13 | 75,815 | 12.86 | 9.62 | 45 |
| 21 | 13-Oct | 1,249.30 | 1,263.60 | 1,233.00 | 1,259.00 | 1,249.12 | 0.74 | 21,500.00 | 57,263 | 5.73 | 29,468 | 5.00 | 3.68 | 18 |
| 22 | 10-Oct | 1,257.40 | 1,264.90 | 1,245.30 | 1,249.80 | 1,255.52 | -0.31 | 21,343.15 | 52,180 | 5.22 | 29,267 | 4.97 | 3.67 | 17 |
| 23 | 09-Oct | 1,255.00 | 1,259.40 | 1,230.10 | 1,253.70 | 1,252.69 | 0.75 | 21,409.75 | 53,089 | 5.31 | 30,993 | 5.26 | 3.88 | 18 |
| 24 | 08-Oct | 1,271.00 | 1,271.00 | 1,239.30 | 1,244.40 | 1,251.71 | -2.23 | 21,250.94 | 76,277 | 7.63 | 44,316 | 7.52 | 5.55 | 26 |
| 25 | 07-Oct | 1,256.40 | 1,275.60 | 1,248.30 | 1,272.80 | 1,266.02 | 1.65 | 21,735.93 | 97,071 | 9.71 | 56,130 | 9.52 | 7.11 | 33 |
| 26 | 06-Oct | 1,259.30 | 1,260.00 | 1,238.00 | 1,252.10 | 1,248.75 | 0.26 | 21,382.43 | 44,833 | 4.48 | 22,975 | 3.90 | 2.87 | 14 |
| 27 | 03-Oct | 1,246.60 | 1,253.40 | 1,232.50 | 1,248.90 | 1,243.11 | 0.37 | 21,327.78 | 66,242 | 6.63 | 29,995 | 5.09 | 3.73 | 18 |
| 28 | 01-Oct | 1,255.00 | 1,260.50 | 1,235.70 | 1,244.30 | 1,244.74 | -0.84 | 21,249.23 | 74,568 | 7.46 | 35,169 | 5.97 | 4.38 | 21 |
| 29 | 30-Sep | 1,226.80 | 1,257.50 | 1,226.80 | 1,254.80 | 1,248.85 | 2.28 | 21,428.54 | 89,235 | 8.93 | 54,133 | 9.18 | 6.76 | 32 |
| 30 | 29-Sep | 1,241.30 | 1,265.20 | 1,207.50 | 1,226.80 | 1,236.64 | -1.17 | 20,950.38 | 140,256 | 14.03 | 48,762 | 8.27 | 6.03 | 29 |
| 31 | 26-Sep | 1,251.10 | 1,257.70 | 1,230.30 | 1,241.30 | 1,243.01 | -1.10 | 21,198.00 | 169,954 | 17.00 | 103,821 | 17.61 | 12.91 | 62 |
| 32 | 25-Sep | 1,261.90 | 1,281.70 | 1,246.00 | 1,255.10 | 1,266.75 | -0.47 | 21,433.66 | 110,720 | 11.07 | 54,044 | 9.17 | 6.85 | 32 |
| 33 | 24-Sep | 1,250.00 | 1,270.00 | 1,241.20 | 1,261.00 | 1,258.23 | 0.77 | 21,534.00 | 115,595 | 11.56 | 64,335 | 10.92 | 8.09 | 38 |
| 34 | 23-Sep | 1,242.70 | 1,257.60 | 1,235.00 | 1,251.40 | 1,248.64 | 0.70 | 21,370.48 | 75,524 | 7.55 | 31,749 | 5.39 | 3.96 | 19 |
| 35 | 22-Sep | 1,269.00 | 1,274.10 | 1,240.80 | 1,242.70 | 1,251.82 | -2.07 | 21,221.90 | 91,022 | 9.10 | 48,219 | 8.18 | 6.04 | 29 |
| 36 | 19-Sep | 1,260.00 | 1,276.80 | 1,254.90 | 1,269.00 | 1,268.18 | 0.22 | 21,671.00 | 155,950 | 15.60 | 93,692 | 15.90 | 11.88 | 56 |
| 37 | 18-Sep | 1,283.90 | 1,283.90 | 1,260.10 | 1,266.20 | 1,267.93 | -0.39 | 21,623.22 | 57,544 | 5.76 | 27,768 | 4.71 | 3.52 | 17 |
| 38 | 17-Sep | 1,292.10 | 1,312.20 | 1,252.60 | 1,271.20 | 1,283.03 | -1.00 | 21,708.61 | 173,424 | 17.35 | 80,188 | 13.61 | 10.29 | 48 |
| 39 | 16-Sep | 1,299.10 | 1,316.40 | 1,275.20 | 1,284.00 | 1,293.81 | -1.32 | 21,927.00 | 165,691 | 16.57 | 91,248 | 15.48 | 11.81 | 54 |
| 40 | 15-Sep | 1,293.80 | 1,307.00 | 1,282.20 | 1,301.20 | 1,296.88 | 0.57 | 22,220.92 | 99,361 | 9.94 | 49,628 | 8.42 | 6.44 | 30 |
| 41 | 12-Sep | 1,299.00 | 1,306.70 | 1,285.80 | 1,293.80 | 1,296.86 | 0.07 | 22,094.55 | 231,061 | 23.11 | 147,384 | 25.01 | 19.11 | 88 |
| 42 | 11-Sep | 1,284.00 | 1,302.30 | 1,264.70 | 1,292.90 | 1,284.45 | 2.61 | 22,079.18 | 293,091 | 29.31 | 86,254 | 14.63 | 11.08 | 51 |
| 43 | 10-Sep | 1,276.60 | 1,290.20 | 1,254.10 | 1,260.00 | 1,261.43 | -0.83 | 21,517.00 | 832,262 | 83.24 | 769,554 | 130.57 | 97.07 | 458 |
| 44 | 09-Sep | 1,269.30 | 1,285.50 | 1,264.80 | 1,270.60 | 1,274.06 | 0.57 | 21,698.36 | 96,754 | 9.68 | 62,021 | 10.52 | 7.90 | 37 |
| 45 | 08-Sep | 1,264.10 | 1,274.40 | 1,260.00 | 1,263.40 | 1,266.94 | -0.07 | 21,575.40 | 67,243 | 6.73 | 41,234 | 7.00 | 5.22 | 25 |
| 46 | 05-Sep | 1,263.40 | 1,284.90 | 1,256.00 | 1,264.30 | 1,269.21 | 0.23 | 21,590.77 | 144,276 | 14.43 | 73,581 | 12.48 | 9.34 | 44 |
| 47 | 04-Sep | 1,272.00 | 1,282.00 | 1,254.90 | 1,261.40 | 1,264.88 | -0.86 | 21,541.25 | 82,608 | 8.26 | 39,020 | 6.62 | 4.94 | 23 |
| 48 | 03-Sep | 1,224.00 | 1,275.60 | 1,220.20 | 1,272.40 | 1,255.77 | 4.00 | 21,729.10 | 250,417 | 25.05 | 135,358 | 22.97 | 17.00 | 81 |
| 49 | 02-Sep | 1,240.00 | 1,274.40 | 1,220.00 | 1,223.50 | 1,236.18 | -1.31 | 20,894.02 | 286,515 | 28.66 | 168,377 | 28.57 | 20.81 | 100 |
| 50 | 01-Sep | 1,254.40 | 1,265.70 | 1,228.00 | 1,239.80 | 1,240.83 | -0.74 | 21,172.38 | 238,774 | 23.88 | 151,079 | 25.63 | 18.75 | 90 |
| 51 | 29-Aug | 1,274.60 | 1,280.80 | 1,240.20 | 1,249.00 | 1,259.88 | -1.60 | 21,329.00 | 96,605 | 9.66 | 51,361 | 8.71 | 6.47 | 31 |
| 52 | 28-Aug | 1,265.90 | 1,288.80 | 1,261.10 | 1,269.30 | 1,275.27 | 0.48 | 21,676.16 | 156,996 | 15.70 | 74,060 | 12.57 | 9.44 | 44 |
| 53 | 26-Aug | 1,283.00 | 1,287.20 | 1,250.90 | 1,263.20 | 1,263.38 | -1.94 | 21,571.99 | 218,035 | 21.81 | 136,668 | 23.19 | 17.27 | 81 |
| 54 | 25-Aug | 1,305.00 | 1,319.00 | 1,281.30 | 1,288.20 | 1,294.42 | -0.92 | 21,998.92 | 166,861 | 16.69 | 100,799 | 17.10 | 13.05 | 60 |
| 55 | 22-Aug | 1,295.20 | 1,305.00 | 1,275.20 | 1,300.10 | 1,296.57 | 0.38 | 22,202.14 | 123,447 | 12.35 | 62,058 | 10.53 | 8.05 | 37 |
| 56 | 21-Aug | 1,284.20 | 1,307.30 | 1,280.70 | 1,295.20 | 1,294.49 | 1.33 | 22,118.46 | 251,782 | 25.18 | 124,987 | 21.21 | 16.18 | 74 |
| 57 | 20-Aug | 1,261.00 | 1,285.00 | 1,261.00 | 1,278.20 | 1,275.76 | 0.27 | 21,828.15 | 111,165 | 11.12 | 59,926 | 10.17 | 7.65 | 36 |
| 58 | 19-Aug | 1,279.10 | 1,285.20 | 1,260.80 | 1,274.80 | 1,274.97 | 0.12 | 21,770.08 | 175,220 | 17.53 | 91,018 | 15.44 | 11.60 | 54 |
| 59 | 18-Aug | 1,240.00 | 1,280.00 | 1,238.20 | 1,273.30 | 1,263.94 | 3.34 | 21,744.47 | 378,004 | 37.81 | 237,068 | 40.22 | 29.96 | 141 |
| 60 | 14-Aug | 1,238.10 | 1,246.60 | 1,220.10 | 1,232.10 | 1,229.44 | -0.11 | 21,040.89 | 165,648 | 16.57 | 88,114 | 14.95 | 10.83 | 52 |
| 61 | 13-Aug | 1,231.00 | 1,243.70 | 1,218.00 | 1,233.40 | 1,230.96 | 0.41 | 21,063.09 | 296,430 | 29.65 | 138,430 | 23.49 | 17.04 | 82 |
| 62 | 12-Aug | 1,275.00 | 1,283.00 | 1,212.20 | 1,228.40 | 1,239.70 | -0.76 | 20,977.70 | 806,749 | 80.69 | 277,416 | 47.07 | 34.39 | 165 |
| 63 | 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 | 182.09 | 626,479 | 106.29 | 76.87 | 372 |
| 64 | 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 | 608.72 | 1,556,547 | 264.09 | 184.91 | 925 |
| 65 | 07-Aug | 1,115.00 | 1,138.00 | 1,100.70 | 1,112.90 | 1,114.34 | -0.26 | 19,005.28 | 179,784 | 17.98 | 94,949 | 16.11 | 10.58 | 56 |
| 66 | 06-Aug | 1,132.00 | 1,136.50 | 1,101.00 | 1,115.80 | 1,117.55 | -1.34 | 19,054.80 | 114,913 | 11.49 | 65,963 | 11.19 | 7.37 | 39 |
| 67 | 05-Aug | 1,125.00 | 1,139.60 | 1,117.20 | 1,130.90 | 1,129.77 | 0.54 | 19,312.67 | 118,346 | 11.84 | 75,033 | 12.73 | 8.48 | 45 |
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