| Macro-sector: Industrials | Band: 20 | High52 Price: 376.95 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 800 | High52 Date: 24-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 131.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 10,083,920 | Low52 Date: 09-Jul-2025 | SHP: 69.27 / 1.2 / 1.86 / 27.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 343.95 / 153.1 | Month: 159.0 / 131.0 | Week: 142.0 / 137.15 | Day: 134.0 / 130.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 133.00 | 134.00 | 130.00 | 133.00 | 131.76 | -1.95 | 134.00 | 8,000 | 9.99 | 6,400 | 7.99 | 0.08 | 23 |
| 2 | 26-Aug | 135.50 | 136.50 | 135.00 | 135.65 | 135.60 | 0.11 | 136.79 | 4,000 | 4.99 | 4,000 | 4.99 | 0.05 | 14 |
| 3 | 25-Aug | 139.60 | 139.60 | 135.50 | 135.50 | 137.42 | -2.94 | 136.64 | 9,600 | 11.99 | 9,600 | 11.99 | 0.13 | 34 |
| 4 | 22-Aug | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -2.38 | 140.77 | 800 | 1.00 | 800 | 1.00 | 0.01 | 3 |
| 5 | 21-Aug | 138.60 | 144.00 | 138.60 | 143.00 | 141.56 | 2.00 | 144.00 | 8,800 | 10.99 | 8,800 | 10.99 | 0.12 | 32 |
| 6 | 20-Aug | 139.95 | 140.80 | 139.95 | 140.20 | 140.18 | 0.18 | 141.38 | 6,400 | 7.99 | 6,400 | 7.99 | 0.09 | 23 |
| 7 | 19-Aug | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 1.45 | 141.12 | 800 | 1.00 | 800 | 1.00 | 0.01 | 3 |
| 8 | 18-Aug | 138.30 | 138.65 | 137.60 | 137.95 | 137.72 | -1.29 | 139.11 | 16,800 | 20.97 | 16,000 | 19.98 | 0.22 | 57 |
| 9 | 14-Aug | 140.00 | 141.00 | 137.15 | 139.75 | 140.18 | 1.01 | 140.92 | 7,200 | 8.99 | 6,400 | 7.99 | 0.09 | 23 |
| 10 | 13-Aug | 142.00 | 142.00 | 138.00 | 138.35 | 139.29 | -0.50 | 139.51 | 4,000 | 4.99 | 4,000 | 4.99 | 0.06 | 14 |
| 11 | 12-Aug | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | 0.40 | 140.22 | 800 | 1.00 | 800 | 1.00 | 0.01 | 3 |
| 12 | 11-Aug | 138.05 | 138.50 | 138.05 | 138.50 | 138.19 | -0.43 | 139.66 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 11 |
| 13 | 08-Aug | 139.60 | 141.00 | 138.00 | 139.10 | 139.42 | -0.36 | 140.27 | 9,600 | 11.99 | 8,800 | 10.99 | 0.12 | 32 |
| 14 | 07-Aug | 139.15 | 142.00 | 139.15 | 139.60 | 140.19 | -0.64 | 140.77 | 6,400 | 7.99 | 6,400 | 7.99 | 0.09 | 23 |
| 15 | 06-Aug | 143.50 | 143.50 | 140.40 | 140.50 | 141.24 | -1.02 | 141.68 | 5,600 | 6.99 | 4,800 | 5.99 | 0.07 | 17 |
| 16 | 05-Aug | 140.55 | 144.40 | 140.55 | 141.95 | 142.68 | 0.92 | 143.14 | 12,800 | 15.98 | 8,800 | 10.99 | 0.13 | 32 |
| 17 | 04-Aug | 139.70 | 142.90 | 139.25 | 140.65 | 141.91 | -0.32 | 141.83 | 28,800 | 35.96 | 24,800 | 30.96 | 0.35 | 89 |
| 18 | 01-Aug | 140.00 | 142.00 | 140.00 | 141.10 | 140.79 | -0.70 | 142.28 | 9,600 | 11.99 | 8,800 | 10.99 | 0.12 | 32 |
| 19 | 31-Jul | 143.95 | 144.00 | 142.10 | 142.10 | 142.80 | -0.28 | 143.29 | 5,600 | 6.99 | 4,800 | 5.99 | 0.07 | 17 |
| 20 | 30-Jul | 141.10 | 143.50 | 141.10 | 142.50 | 142.40 | -1.72 | 143.70 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 9 |
| 21 | 29-Jul | 145.50 | 145.50 | 142.00 | 145.00 | 143.64 | 3.57 | 146.00 | 12,800 | 15.98 | 12,000 | 14.98 | 0.17 | 43 |
| 22 | 28-Jul | 148.00 | 148.00 | 140.00 | 140.00 | 144.50 | -0.39 | 141.00 | 11,200 | 13.98 | 4,800 | 5.99 | 0.07 | 17 |
| 23 | 25-Jul | 142.85 | 142.85 | 140.50 | 140.55 | 141.11 | -0.85 | 141.73 | 6,400 | 7.99 | 6,400 | 7.99 | 0.09 | 23 |
| 24 | 24-Jul | 143.50 | 143.50 | 141.20 | 141.75 | 142.30 | -2.48 | 142.94 | 8,800 | 10.99 | 8,000 | 9.99 | 0.11 | 29 |
| 25 | 23-Jul | 144.50 | 145.40 | 142.15 | 145.35 | 144.14 | -0.41 | 146.57 | 8,000 | 9.99 | 7,200 | 8.99 | 0.10 | 26 |
| 26 | 22-Jul | 145.00 | 146.00 | 145.00 | 145.95 | 145.77 | -0.03 | 147.17 | 8,000 | 9.99 | 8,000 | 9.99 | 0.12 | 29 |
| 27 | 21-Jul | 143.60 | 146.70 | 143.60 | 146.00 | 145.22 | 1.67 | 147.00 | 10,400 | 12.98 | 9,600 | 11.99 | 0.14 | 34 |
| 28 | 18-Jul | 145.15 | 146.00 | 142.00 | 143.60 | 143.51 | -0.93 | 144.81 | 12,800 | 15.98 | 9,600 | 11.99 | 0.14 | 34 |
| 29 | 17-Jul | 142.55 | 148.40 | 142.50 | 144.95 | 145.18 | -0.96 | 146.17 | 30,400 | 37.95 | 19,200 | 23.97 | 0.28 | 69 |
| 30 | 16-Jul | 149.50 | 150.00 | 142.65 | 146.35 | 146.76 | -1.15 | 147.58 | 42,400 | 52.93 | 30,400 | 37.95 | 0.45 | 109 |
| 31 | 15-Jul | 150.55 | 151.00 | 147.00 | 148.05 | 149.19 | -2.34 | 149.29 | 15,200 | 18.98 | 14,400 | 17.98 | 0.21 | 52 |
| 32 | 14-Jul | 157.90 | 157.90 | 150.10 | 151.60 | 154.18 | -0.56 | 152.87 | 16,800 | 20.97 | 10,400 | 12.98 | 0.16 | 37 |
| 33 | 11-Jul | 151.25 | 156.80 | 148.60 | 152.45 | 152.84 | -1.80 | 153.73 | 23,200 | 28.96 | 14,400 | 17.98 | 0.22 | 52 |
| 34 | 10-Jul | 141.70 | 159.00 | 141.70 | 155.25 | 150.18 | 10.15 | 156.55 | 65,600 | 81.90 | 47,200 | 58.93 | 0.71 | 169 |
| 35 | 09-Jul | 138.85 | 142.50 | 131.00 | 140.95 | 135.84 | 1.51 | 142.13 | 62,400 | 77.90 | 39,200 | 48.94 | 0.53 | 140 |
| 36 | 08-Jul | 140.00 | 140.00 | 138.00 | 138.85 | 138.95 | -1.52 | 140.02 | 15,200 | 18.98 | 13,600 | 16.98 | 0.19 | 49 |
| 37 | 07-Jul | 144.00 | 144.00 | 136.40 | 141.00 | 139.64 | -1.02 | 142.00 | 30,400 | 37.95 | 20,000 | 24.97 | 0.28 | 72 |
| 38 | 04-Jul | 142.50 | 144.50 | 140.55 | 142.45 | 141.99 | -2.26 | 143.65 | 44,000 | 54.93 | 34,400 | 42.95 | 0.49 | 123 |
| 39 | 03-Jul | 145.50 | 146.10 | 144.85 | 145.75 | 145.63 | -0.24 | 146.97 | 13,600 | 16.98 | 11,200 | 13.98 | 0.16 | 40 |
| 40 | 02-Jul | 154.00 | 155.00 | 145.00 | 146.10 | 148.52 | -4.35 | 147.33 | 61,600 | 76.90 | 47,200 | 58.93 | 0.70 | 169 |
| 41 | 01-Jul | 154.50 | 154.50 | 152.00 | 152.75 | 153.08 | -1.13 | 154.03 | 9,600 | 11.99 | 8,000 | 9.99 | 0.12 | 29 |
| 42 | 30-Jun | 154.40 | 156.00 | 153.10 | 154.50 | 154.44 | -0.16 | 155.80 | 9,600 | 11.99 | 7,200 | 8.99 | 0.11 | 26 |
| 43 | 27-Jun | 155.00 | 156.95 | 154.00 | 154.75 | 155.19 | -1.15 | 156.05 | 17,600 | 21.97 | 12,800 | 15.98 | 0.20 | 46 |
| 44 | 26-Jun | 160.00 | 161.90 | 153.10 | 156.55 | 158.40 | 1.66 | 157.86 | 15,200 | 18.98 | 10,400 | 12.98 | 0.16 | 37 |
| 45 | 25-Jun | 154.50 | 155.90 | 150.00 | 154.00 | 153.14 | -0.65 | 155.00 | 15,200 | 18.98 | 12,800 | 15.98 | 0.20 | 46 |
| 46 | 24-Jun | 150.00 | 159.00 | 150.00 | 155.00 | 154.87 | 3.47 | 156.00 | 35,200 | 43.95 | 24,800 | 30.96 | 0.38 | 89 |
| 47 | 23-Jun | 147.00 | 150.00 | 147.00 | 149.80 | 149.57 | 1.46 | 151.06 | 13,600 | 16.98 | 13,600 | 16.98 | 0.20 | 49 |
| 48 | 20-Jun | 150.10 | 151.00 | 146.00 | 147.65 | 148.96 | -1.63 | 148.89 | 44,000 | 54.93 | 21,600 | 26.97 | 0.32 | 77 |
| 49 | 19-Jun | 151.60 | 151.70 | 150.05 | 150.10 | 150.89 | -1.96 | 151.36 | 9,600 | 11.99 | 8,000 | 9.99 | 0.12 | 29 |
| 50 | 18-Jun | 157.90 | 158.00 | 151.00 | 153.10 | 153.99 | -1.38 | 154.38 | 30,400 | 37.95 | 22,400 | 27.97 | 0.34 | 80 |
| 51 | 17-Jun | 156.00 | 157.50 | 155.00 | 155.25 | 155.82 | -1.27 | 156.55 | 38,400 | 47.94 | 32,800 | 40.95 | 0.51 | 118 |
| 52 | 16-Jun | 160.00 | 160.00 | 154.75 | 157.25 | 156.40 | -1.29 | 158.57 | 26,400 | 32.96 | 18,400 | 22.97 | 0.29 | 66 |
| 53 | 13-Jun | 150.25 | 160.00 | 150.25 | 159.30 | 158.28 | -0.62 | 160.64 | 20,800 | 25.97 | 18,400 | 22.97 | 0.29 | 66 |
| 54 | 12-Jun | 162.45 | 165.00 | 155.00 | 160.30 | 159.38 | -3.08 | 161.65 | 38,400 | 47.94 | 31,200 | 38.95 | 0.50 | 112 |
| 55 | 11-Jun | 162.50 | 168.70 | 162.50 | 165.40 | 165.81 | 0.95 | 166.79 | 9,600 | 11.99 | 8,000 | 9.99 | 0.13 | 29 |
| 56 | 10-Jun | 171.00 | 171.00 | 156.00 | 163.85 | 164.93 | -4.32 | 165.23 | 20,000 | 24.97 | 18,400 | 22.97 | 0.30 | 66 |
| 57 | 09-Jun | 168.80 | 173.00 | 168.80 | 171.25 | 171.04 | 4.10 | 172.69 | 21,600 | 26.97 | 20,000 | 24.97 | 0.34 | 72 |
| 58 | 06-Jun | 162.50 | 165.00 | 160.00 | 164.50 | 161.56 | 1.95 | 165.88 | 9,600 | 11.99 | 8,800 | 10.99 | 0.14 | 32 |
| 59 | 05-Jun | 164.00 | 164.55 | 160.20 | 161.35 | 161.93 | -1.94 | 162.70 | 18,400 | 22.97 | 15,200 | 18.98 | 0.25 | 54 |
| 60 | 04-Jun | 166.00 | 166.00 | 164.10 | 164.55 | 164.99 | -0.99 | 165.93 | 8,800 | 10.99 | 7,200 | 8.99 | 0.12 | 26 |
| 61 | 03-Jun | 166.05 | 169.80 | 166.00 | 166.20 | 167.47 | -0.42 | 167.59 | 21,600 | 26.97 | 15,200 | 18.98 | 0.25 | 54 |
| 62 | 02-Jun | 165.15 | 170.00 | 165.10 | 166.90 | 167.03 | -2.28 | 168.30 | 16,000 | 19.98 | 11,200 | 13.98 | 0.19 | 40 |
| 63 | 30-May | 167.85 | 172.20 | 167.85 | 170.80 | 170.95 | 1.04 | 172.23 | 9,600 | 11.99 | 5,600 | 6.99 | 0.10 | 20 |
| 64 | 29-May | 172.00 | 172.90 | 168.50 | 169.05 | 170.58 | 0.06 | 170.47 | 21,600 | 26.97 | 12,800 | 15.98 | 0.22 | 46 |
| 65 | 28-May | 165.65 | 169.90 | 165.00 | 168.95 | 166.92 | 2.02 | 170.37 | 15,200 | 18.98 | 12,000 | 14.98 | 0.20 | 43 |
| 66 | 27-May | 168.00 | 169.30 | 164.25 | 165.60 | 165.70 | -1.25 | 166.99 | 24,000 | 29.96 | 16,000 | 19.98 | 0.27 | 57 |
| 67 | 26-May | 169.00 | 171.00 | 167.50 | 167.70 | 168.67 | 0.27 | 169.11 | 24,000 | 29.96 | 16,800 | 20.97 | 0.28 | 60 |
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