| Macro-sector: Industrials | Band: 20 | High52 Price: 376.95 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 245.6 | Barrier: 154.5; Drift%: -1.34 |
| Basic Industry: Civil Construction | Total Equity: 10,083,920 | Low52 Date: | 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: 201.9 / 162.65 | Week: 156.0 / 140.55 | Day: 156.8 / 148.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 151.25 | 156.80 | 148.60 | 152.45 | 152.84 | -1.80 | 153.73 | 23,200 | 9.66 | 14,400 | 6.00 | 0.22 | 52 |
| 2 | 10-Jul | 141.70 | 159.00 | 141.70 | 155.25 | 150.18 | 10.15 | 156.55 | 65,600 | 27.32 | 47,200 | 19.66 | 0.71 | 169 |
| 3 | 09-Jul | 138.85 | 142.50 | 131.00 | 140.95 | 135.84 | 1.51 | 142.13 | 62,400 | 25.99 | 39,200 | 16.33 | 0.53 | 140 |
| 4 | 08-Jul | 140.00 | 140.00 | 138.00 | 138.85 | 138.95 | -1.52 | 140.02 | 15,200 | 6.33 | 13,600 | 5.66 | 0.19 | 49 |
| 5 | 07-Jul | 144.00 | 144.00 | 136.40 | 141.00 | 139.64 | -1.02 | 142.00 | 30,400 | 12.66 | 20,000 | 8.33 | 0.28 | 72 |
| 6 | 04-Jul | 142.50 | 144.50 | 140.55 | 142.45 | 141.99 | -2.26 | 143.65 | 44,000 | 18.33 | 34,400 | 14.33 | 0.49 | 123 |
| 7 | 03-Jul | 145.50 | 146.10 | 144.85 | 145.75 | 145.63 | -0.24 | 146.97 | 13,600 | 5.66 | 11,200 | 4.66 | 0.16 | 40 |
| 8 | 02-Jul | 154.00 | 155.00 | 145.00 | 146.10 | 148.52 | -4.35 | 147.33 | 61,600 | 25.66 | 47,200 | 19.66 | 0.70 | 169 |
| 9 | 01-Jul | 154.50 | 154.50 | 152.00 | 152.75 | 153.08 | -1.13 | 154.03 | 9,600 | 4.00 | 8,000 | 3.33 | 0.12 | 29 |
| 10 | 30-Jun | 154.40 | 156.00 | 153.10 | 154.50 | 154.44 | -0.16 | 155.80 | 9,600 | 4.00 | 7,200 | 3.00 | 0.11 | 26 |
| 11 | 27-Jun | 155.00 | 156.95 | 154.00 | 154.75 | 155.19 | -1.15 | 156.05 | 17,600 | 7.33 | 12,800 | 5.33 | 0.20 | 46 |
| 12 | 26-Jun | 160.00 | 161.90 | 153.10 | 156.55 | 158.40 | 1.66 | 157.86 | 15,200 | 6.33 | 10,400 | 4.33 | 0.16 | 37 |
| 13 | 25-Jun | 154.50 | 155.90 | 150.00 | 154.00 | 153.14 | -0.65 | 155.00 | 15,200 | 6.33 | 12,800 | 5.33 | 0.20 | 46 |
| 14 | 24-Jun | 150.00 | 159.00 | 150.00 | 155.00 | 154.87 | 3.47 | 156.00 | 35,200 | 14.66 | 24,800 | 10.33 | 0.38 | 89 |
| 15 | 23-Jun | 147.00 | 150.00 | 147.00 | 149.80 | 149.57 | 1.46 | 151.06 | 13,600 | 5.66 | 13,600 | 5.66 | 0.20 | 49 |
| 16 | 20-Jun | 150.10 | 151.00 | 146.00 | 147.65 | 148.96 | -1.63 | 148.89 | 44,000 | 18.33 | 21,600 | 9.00 | 0.32 | 77 |
| 17 | 19-Jun | 151.60 | 151.70 | 150.05 | 150.10 | 150.89 | -1.96 | 151.36 | 9,600 | 4.00 | 8,000 | 3.33 | 0.12 | 29 |
| 18 | 18-Jun | 157.90 | 158.00 | 151.00 | 153.10 | 153.99 | -1.38 | 154.38 | 30,400 | 12.66 | 22,400 | 9.33 | 0.34 | 80 |
| 19 | 17-Jun | 156.00 | 157.50 | 155.00 | 155.25 | 155.82 | -1.27 | 156.55 | 38,400 | 15.99 | 32,800 | 13.66 | 0.51 | 118 |
| 20 | 16-Jun | 160.00 | 160.00 | 154.75 | 157.25 | 156.40 | -1.29 | 158.57 | 26,400 | 11.00 | 18,400 | 7.66 | 0.29 | 66 |
| 21 | 13-Jun | 150.25 | 160.00 | 150.25 | 159.30 | 158.28 | -0.62 | 160.64 | 20,800 | 8.66 | 18,400 | 7.66 | 0.29 | 66 |
| 22 | 12-Jun | 162.45 | 165.00 | 155.00 | 160.30 | 159.38 | -3.08 | 161.65 | 38,400 | 15.99 | 31,200 | 12.99 | 0.50 | 112 |
| 23 | 11-Jun | 162.50 | 168.70 | 162.50 | 165.40 | 165.81 | 0.95 | 166.79 | 9,600 | 4.00 | 8,000 | 3.33 | 0.13 | 29 |
| 24 | 10-Jun | 171.00 | 171.00 | 156.00 | 163.85 | 164.93 | -4.32 | 165.23 | 20,000 | 8.33 | 18,400 | 7.66 | 0.30 | 66 |
| 25 | 09-Jun | 168.80 | 173.00 | 168.80 | 171.25 | 171.04 | 4.10 | 172.69 | 21,600 | 9.00 | 20,000 | 8.33 | 0.34 | 72 |
| 26 | 06-Jun | 162.50 | 165.00 | 160.00 | 164.50 | 161.56 | 1.95 | 165.88 | 9,600 | 4.00 | 8,800 | 3.67 | 0.14 | 32 |
| 27 | 05-Jun | 164.00 | 164.55 | 160.20 | 161.35 | 161.93 | -1.94 | 162.70 | 18,400 | 7.66 | 15,200 | 6.33 | 0.25 | 54 |
| 28 | 04-Jun | 166.00 | 166.00 | 164.10 | 164.55 | 164.99 | -0.99 | 165.93 | 8,800 | 3.67 | 7,200 | 3.00 | 0.12 | 26 |
| 29 | 03-Jun | 166.05 | 169.80 | 166.00 | 166.20 | 167.47 | -0.42 | 167.59 | 21,600 | 9.00 | 15,200 | 6.33 | 0.25 | 54 |
| 30 | 02-Jun | 165.15 | 170.00 | 165.10 | 166.90 | 167.03 | -2.28 | 168.30 | 16,000 | 6.66 | 11,200 | 4.66 | 0.19 | 40 |
| 31 | 30-May | 167.85 | 172.20 | 167.85 | 170.80 | 170.95 | 1.04 | 172.23 | 9,600 | 4.00 | 5,600 | 2.33 | 0.10 | 20 |
| 32 | 29-May | 172.00 | 172.90 | 168.50 | 169.05 | 170.58 | 0.06 | 170.47 | 21,600 | 9.00 | 12,800 | 5.33 | 0.22 | 46 |
| 33 | 28-May | 165.65 | 169.90 | 165.00 | 168.95 | 166.92 | 2.02 | 170.37 | 15,200 | 6.33 | 12,000 | 5.00 | 0.20 | 43 |
| 34 | 27-May | 168.00 | 169.30 | 164.25 | 165.60 | 165.70 | -1.25 | 166.99 | 24,000 | 10.00 | 16,000 | 6.66 | 0.27 | 57 |
| 35 | 26-May | 169.00 | 171.00 | 167.50 | 167.70 | 168.67 | 0.27 | 169.11 | 24,000 | 10.00 | 16,800 | 7.00 | 0.28 | 60 |
| 36 | 23-May | 169.00 | 169.00 | 165.00 | 167.25 | 166.90 | -1.62 | 168.65 | 19,200 | 8.00 | 16,000 | 6.66 | 0.27 | 57 |
| 37 | 22-May | 166.90 | 170.00 | 166.90 | 170.00 | 168.79 | 1.86 | 171.00 | 11,200 | 4.66 | 9,600 | 4.00 | 0.16 | 34 |
| 38 | 21-May | 166.90 | 171.00 | 162.65 | 166.90 | 167.63 | 0.03 | 168.30 | 34,400 | 14.33 | 24,000 | 10.00 | 0.40 | 86 |
| 39 | 20-May | 172.95 | 173.00 | 166.55 | 166.85 | 168.45 | -4.82 | 168.25 | 62,400 | 25.99 | 52,000 | 21.66 | 0.88 | 186 |
| 40 | 19-May | 171.10 | 185.30 | 171.05 | 175.30 | 172.31 | -2.64 | 176.77 | 132,000 | 54.98 | 121,600 | 50.65 | 2.10 | 436 |
| 41 | 16-May | 180.05 | 189.50 | 180.05 | 180.05 | 180.32 | -4.99 | 181.56 | 156,000 | 64.97 | 152,800 | 63.64 | 2.76 | 547 |
| 42 | 15-May | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -4.99 | 191.09 | 16,800 | 7.00 | 16,800 | 7.00 | 0.32 | 60 |
| 43 | 14-May | 197.00 | 201.90 | 196.00 | 199.45 | 199.54 | 3.18 | 201.12 | 28,000 | 11.66 | 24,000 | 10.00 | 0.48 | 86 |
| 44 | 13-May | 193.35 | 193.35 | 190.20 | 193.30 | 192.64 | 4.97 | 194.92 | 28,800 | 12.00 | 27,200 | 11.33 | 0.52 | 97 |
| 45 | 12-May | 183.90 | 184.15 | 183.90 | 184.15 | 184.07 | 4.99 | 185.70 | 5,600 | 2.33 | 5,600 | 2.33 | 0.10 | 20 |
| 46 | 09-May | 175.00 | 176.40 | 171.50 | 175.40 | 172.97 | -1.57 | 176.87 | 11,200 | 4.66 | 8,800 | 3.67 | 0.15 | 32 |
| 47 | 08-May | 177.00 | 182.00 | 176.00 | 178.20 | 178.67 | 0.11 | 179.70 | 28,800 | 12.00 | 24,800 | 10.33 | 0.44 | 89 |
| 48 | 07-May | 179.35 | 179.75 | 175.00 | 178.00 | 177.02 | -0.84 | 179.00 | 14,400 | 6.00 | 11,200 | 4.66 | 0.20 | 40 |
| 49 | 06-May | 185.00 | 185.00 | 179.50 | 179.50 | 182.90 | -4.57 | 181.01 | 8,000 | 3.33 | 7,200 | 3.00 | 0.13 | 26 |
| 50 | 05-May | 185.00 | 188.10 | 182.00 | 188.10 | 185.32 | 2.65 | 189.68 | 7,200 | 3.00 | 7,200 | 3.00 | 0.13 | 26 |
| 51 | 02-May | 188.80 | 191.90 | 181.55 | 183.25 | 186.94 | -1.93 | 184.79 | 6,400 | 2.67 | 4,000 | 1.67 | 0.07 | 14 |
| 52 | 30-Apr | 192.00 | 192.00 | 186.55 | 186.85 | 188.74 | -3.93 | 188.42 | 12,000 | 5.00 | 9,600 | 4.00 | 0.18 | 34 |
| 53 | 29-Apr | 192.50 | 201.05 | 192.50 | 194.50 | 196.55 | 1.04 | 196.13 | 16,000 | 6.66 | 12,000 | 5.00 | 0.24 | 43 |
| 54 | 28-Apr | 190.00 | 192.50 | 189.90 | 192.50 | 191.05 | 2.31 | 194.12 | 10,400 | 4.33 | 10,400 | 4.33 | 0.20 | 37 |
| 55 | 25-Apr | 194.00 | 195.95 | 185.45 | 188.15 | 189.11 | -3.61 | 189.73 | 28,000 | 11.66 | 22,400 | 9.33 | 0.42 | 80 |
| 56 | 24-Apr | 198.10 | 204.95 | 195.20 | 195.20 | 200.01 | -1.46 | 196.84 | 25,600 | 10.66 | 20,000 | 8.33 | 0.40 | 72 |
| 57 | 23-Apr | 190.25 | 199.50 | 190.25 | 198.10 | 195.79 | 4.26 | 199.76 | 32,000 | 13.33 | 28,800 | 12.00 | 0.56 | 103 |
| 58 | 22-Apr | 192.75 | 192.75 | 189.50 | 190.00 | 191.25 | 3.09 | 191.00 | 16,000 | 6.66 | 16,000 | 6.66 | 0.31 | 57 |
| 59 | 21-Apr | 178.85 | 184.30 | 178.85 | 184.30 | 183.99 | 4.98 | 185.85 | 72,000 | 29.99 | 71,200 | 29.65 | 1.31 | 255 |
| 60 | 17-Apr | 171.15 | 175.60 | 171.15 | 175.55 | 173.67 | 0.03 | 177.02 | 12,800 | 5.33 | 10,400 | 4.33 | 0.18 | 37 |
| 61 | 16-Apr | 180.00 | 180.45 | 174.05 | 175.50 | 175.91 | -1.46 | 176.97 | 13,600 | 5.66 | 11,200 | 4.66 | 0.20 | 40 |
| 62 | 15-Apr | 179.95 | 180.00 | 176.00 | 178.10 | 178.01 | 3.85 | 179.59 | 22,400 | 9.33 | 20,000 | 8.33 | 0.36 | 101 |
| 63 | 11-Apr | 171.00 | 171.50 | 168.00 | 171.50 | 169.58 | 4.99 | 172.94 | 28,000 | 11.66 | 28,000 | 11.66 | 0.47 | 142 |
| 64 | 09-Apr | 163.80 | 167.45 | 163.05 | 163.35 | 165.08 | -3.91 | 164.72 | 12,800 | 5.33 | 10,400 | 4.33 | 0.17 | 53 |
| 65 | 08-Apr | 161.80 | 173.70 | 161.80 | 170.00 | 168.79 | 2.16 | 171.00 | 12,800 | 5.33 | 9,600 | 4.00 | 0.16 | 49 |
| 66 | 07-Apr | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -5.00 | 167.80 | 2,400 | 1.00 | 2,400 | 1.00 | 0.04 | 12 |
| 67 | 04-Apr | 179.00 | 179.00 | 172.00 | 175.15 | 174.72 | -2.91 | 176.62 | 10,400 | 4.33 | 8,800 | 3.67 | 0.15 | 44 |
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