| Macro-sector: Industrials | Band: 20 | High52 Price: 494.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: | Low52 Price: 238.9 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 39,450,000 | Low52 Date: 07-Apr-2025 | SHP: 70.25 / 0.91 / 0.0 / 28.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.65 / 243.8 | Month: 295.8 / 242.1 | Week: 294.95 / 282.6 | Day: 290.0 / 283.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 286.90 | 290.00 | 283.50 | 284.70 | 286.43 | -0.77 | 1,123.14 | 39,513 | 1.04 | 20,792 | 1.24 | 0.60 | 18 |
| 2 | 10-Jul | 285.00 | 288.00 | 283.10 | 286.90 | 285.52 | 0.67 | 1,131.82 | 74,624 | 1.96 | 28,537 | 1.70 | 0.81 | 25 |
| 3 | 09-Jul | 284.80 | 286.95 | 282.00 | 285.00 | 284.79 | 0.58 | 1,124.00 | 41,427 | 1.09 | 21,061 | 1.25 | 0.60 | 19 |
| 4 | 08-Jul | 288.80 | 293.90 | 280.00 | 283.35 | 285.75 | -1.36 | 1,117.82 | 132,676 | 3.49 | 52,379 | 3.12 | 1.50 | 46 |
| 5 | 07-Jul | 287.40 | 294.95 | 285.50 | 287.25 | 289.48 | -0.30 | 1,133.20 | 61,626 | 1.62 | 24,010 | 1.43 | 0.70 | 21 |
| 6 | 04-Jul | 289.70 | 290.70 | 285.75 | 288.10 | 287.70 | -0.36 | 1,136.55 | 63,865 | 1.68 | 26,807 | 1.59 | 0.77 | 24 |
| 7 | 03-Jul | 287.05 | 293.50 | 285.65 | 289.15 | 288.73 | 0.43 | 1,140.70 | 71,891 | 1.89 | 26,640 | 1.58 | 0.77 | 23 |
| 8 | 02-Jul | 292.50 | 294.95 | 285.50 | 287.90 | 288.12 | -1.29 | 1,135.77 | 77,870 | 2.05 | 29,636 | 1.76 | 0.85 | 26 |
| 9 | 01-Jul | 288.10 | 294.00 | 283.95 | 291.65 | 288.95 | 1.21 | 1,150.56 | 88,818 | 2.33 | 40,519 | 2.41 | 1.17 | 36 |
| 10 | 30-Jun | 290.45 | 294.90 | 282.60 | 288.15 | 287.91 | -0.33 | 1,136.75 | 135,368 | 3.56 | 61,835 | 3.68 | 1.78 | 54 |
| 11 | 27-Jun | 292.45 | 294.30 | 287.30 | 289.10 | 289.81 | -0.70 | 1,140.50 | 82,464 | 2.17 | 42,809 | 2.55 | 1.24 | 38 |
| 12 | 26-Jun | 293.05 | 298.70 | 290.10 | 291.15 | 293.41 | -0.65 | 1,148.59 | 80,665 | 2.12 | 35,327 | 2.10 | 1.04 | 31 |
| 13 | 25-Jun | 285.00 | 294.35 | 285.00 | 293.05 | 290.84 | 2.23 | 1,156.08 | 57,578 | 1.51 | 32,646 | 1.94 | 0.95 | 29 |
| 14 | 24-Jun | 281.60 | 290.40 | 281.60 | 286.65 | 286.83 | 2.43 | 1,130.83 | 70,950 | 1.86 | 35,576 | 2.12 | 1.02 | 31 |
| 15 | 23-Jun | 280.10 | 284.95 | 276.80 | 279.85 | 280.43 | -1.57 | 1,104.01 | 99,129 | 2.61 | 49,005 | 2.91 | 1.37 | 43 |
| 16 | 20-Jun | 283.20 | 287.40 | 282.00 | 284.30 | 284.19 | -0.02 | 1,121.56 | 102,830 | 2.70 | 55,306 | 3.29 | 1.57 | 49 |
| 17 | 19-Jun | 290.35 | 294.20 | 282.20 | 284.35 | 287.16 | -2.92 | 1,121.76 | 75,894 | 1.99 | 35,825 | 2.13 | 1.03 | 31 |
| 18 | 18-Jun | 295.35 | 297.20 | 289.20 | 292.90 | 293.12 | -0.32 | 1,155.49 | 40,063 | 1.05 | 16,962 | 1.01 | 0.50 | 15 |
| 19 | 17-Jun | 300.00 | 303.00 | 292.45 | 293.85 | 296.58 | -1.77 | 1,159.24 | 73,097 | 1.92 | 37,814 | 2.25 | 1.12 | 33 |
| 20 | 16-Jun | 300.50 | 304.40 | 288.00 | 299.15 | 294.08 | -0.68 | 1,180.15 | 128,266 | 3.37 | 52,179 | 3.10 | 1.53 | 46 |
| 21 | 13-Jun | 295.00 | 305.00 | 295.00 | 301.20 | 299.97 | -1.38 | 1,188.23 | 116,038 | 3.05 | 56,617 | 3.37 | 1.70 | 50 |
| 22 | 12-Jun | 318.70 | 323.70 | 303.00 | 305.40 | 311.86 | -2.21 | 1,204.80 | 102,344 | 2.69 | 42,902 | 2.55 | 1.34 | 38 |
| 23 | 11-Jun | 315.45 | 317.55 | 307.00 | 312.30 | 312.50 | -0.68 | 1,232.02 | 96,559 | 2.54 | 44,734 | 2.66 | 1.40 | 39 |
| 24 | 10-Jun | 320.85 | 320.90 | 312.10 | 314.45 | 315.37 | -1.55 | 1,240.51 | 100,724 | 2.65 | 54,167 | 3.22 | 1.71 | 48 |
| 25 | 09-Jun | 306.00 | 324.00 | 305.00 | 319.40 | 318.19 | 4.19 | 1,260.03 | 326,922 | 8.59 | 155,370 | 9.24 | 4.94 | 137 |
| 26 | 06-Jun | 310.00 | 314.40 | 305.00 | 306.55 | 308.96 | -0.66 | 1,209.34 | 137,867 | 3.62 | 65,033 | 3.87 | 2.01 | 57 |
| 27 | 05-Jun | 301.25 | 313.00 | 301.20 | 308.60 | 308.24 | 2.78 | 1,217.43 | 181,079 | 4.76 | 72,678 | 4.32 | 2.24 | 64 |
| 28 | 04-Jun | 304.00 | 305.45 | 296.20 | 300.25 | 300.85 | -1.73 | 1,184.49 | 141,338 | 3.71 | 63,908 | 3.80 | 1.92 | 56 |
| 29 | 03-Jun | 312.00 | 321.00 | 302.15 | 305.55 | 312.90 | -0.80 | 1,205.39 | 460,327 | 12.10 | 173,554 | 10.32 | 5.43 | 153 |
| 30 | 02-Jun | 286.00 | 311.75 | 283.05 | 308.00 | 304.23 | 7.37 | 1,215.00 | 1,060,491 | 27.87 | 269,763 | 16.04 | 8.21 | 237 |
| 31 | 30-May | 291.40 | 294.40 | 285.00 | 286.85 | 289.02 | -1.21 | 1,131.62 | 347,033 | 9.12 | 91,332 | 5.43 | 2.64 | 80 |
| 32 | 29-May | 268.70 | 295.80 | 268.65 | 290.35 | 289.14 | 8.64 | 1,145.43 | 1,070,130 | 28.12 | 288,239 | 17.14 | 8.33 | 253 |
| 33 | 28-May | 268.85 | 269.00 | 265.00 | 267.25 | 267.10 | 0.39 | 1,054.30 | 40,629 | 1.07 | 23,003 | 1.37 | 0.61 | 20 |
| 34 | 27-May | 269.50 | 271.30 | 265.50 | 266.20 | 267.63 | -0.86 | 1,050.16 | 70,453 | 1.85 | 44,326 | 2.64 | 1.19 | 39 |
| 35 | 26-May | 268.40 | 269.70 | 265.20 | 268.50 | 267.65 | -0.44 | 1,059.23 | 61,637 | 1.62 | 40,824 | 2.43 | 1.09 | 36 |
| 36 | 23-May | 261.05 | 271.80 | 261.05 | 269.70 | 268.70 | 2.37 | 1,063.97 | 85,787 | 2.25 | 41,063 | 2.44 | 1.10 | 36 |
| 37 | 22-May | 266.90 | 267.45 | 260.00 | 263.45 | 263.86 | -1.01 | 1,039.31 | 49,824 | 1.31 | 29,853 | 1.78 | 0.79 | 26 |
| 38 | 21-May | 269.00 | 273.00 | 265.00 | 266.15 | 267.42 | -4.30 | 1,049.96 | 146,095 | 3.84 | 65,776 | 3.91 | 1.76 | 58 |
| 39 | 20-May | 280.60 | 291.55 | 273.00 | 278.10 | 282.25 | -0.39 | 1,097.10 | 252,274 | 6.63 | 100,659 | 5.99 | 2.84 | 89 |
| 40 | 19-May | 287.65 | 290.00 | 276.00 | 279.20 | 280.48 | 0.34 | 1,101.44 | 144,114 | 3.79 | 79,907 | 4.75 | 2.24 | 70 |
| 41 | 16-May | 276.10 | 281.40 | 271.55 | 278.25 | 277.53 | 1.29 | 1,097.70 | 88,360 | 2.32 | 44,408 | 2.64 | 1.23 | 39 |
| 42 | 15-May | 273.30 | 276.05 | 270.60 | 274.70 | 273.72 | 1.05 | 1,083.69 | 67,767 | 1.78 | 41,190 | 2.45 | 1.13 | 36 |
| 43 | 14-May | 270.75 | 273.85 | 268.00 | 271.85 | 271.39 | 0.39 | 1,072.45 | 73,582 | 1.93 | 38,329 | 2.28 | 1.04 | 34 |
| 44 | 13-May | 267.00 | 271.55 | 265.65 | 270.80 | 268.48 | 1.94 | 1,068.31 | 51,630 | 1.36 | 28,203 | 1.68 | 0.76 | 25 |
| 45 | 12-May | 257.35 | 269.80 | 257.35 | 265.65 | 263.91 | 5.02 | 1,047.99 | 76,724 | 2.02 | 35,774 | 2.13 | 0.94 | 31 |
| 46 | 09-May | 249.75 | 254.30 | 245.05 | 252.95 | 249.52 | 0.06 | 997.89 | 64,763 | 1.70 | 34,499 | 2.05 | 0.86 | 30 |
| 47 | 08-May | 261.70 | 263.90 | 250.30 | 252.80 | 256.66 | -2.88 | 997.30 | 65,993 | 1.73 | 30,307 | 1.80 | 0.78 | 27 |
| 48 | 07-May | 251.00 | 263.70 | 242.10 | 260.30 | 255.04 | 0.70 | 1,026.88 | 78,806 | 2.07 | 33,943 | 2.02 | 0.87 | 30 |
| 49 | 06-May | 265.75 | 266.40 | 257.00 | 258.50 | 259.73 | -2.36 | 1,019.78 | 44,309 | 1.16 | 20,930 | 1.24 | 0.54 | 18 |
| 50 | 05-May | 258.70 | 266.35 | 255.40 | 264.75 | 262.27 | 2.78 | 1,044.44 | 43,882 | 1.15 | 20,662 | 1.23 | 0.54 | 18 |
| 51 | 02-May | 257.00 | 260.00 | 253.50 | 257.60 | 257.63 | 0.76 | 1,016.23 | 38,049 | 1.00 | 16,813 | 1.00 | 0.43 | 15 |
| 52 | 30-Apr | 265.00 | 265.00 | 254.35 | 255.65 | 258.28 | -3.36 | 1,008.54 | 70,815 | 1.86 | 35,048 | 2.08 | 0.91 | 31 |
| 53 | 29-Apr | 266.50 | 271.10 | 263.65 | 264.55 | 265.76 | -0.64 | 1,043.65 | 51,932 | 1.36 | 25,872 | 1.54 | 0.69 | 23 |
| 54 | 28-Apr | 271.00 | 275.80 | 265.00 | 266.25 | 268.94 | -2.31 | 1,050.36 | 80,205 | 2.11 | 36,363 | 2.16 | 0.98 | 32 |
| 55 | 25-Apr | 282.90 | 284.45 | 262.10 | 272.55 | 270.12 | -3.16 | 1,075.21 | 136,087 | 3.58 | 60,907 | 3.62 | 1.65 | 53 |
| 56 | 24-Apr | 279.15 | 284.00 | 276.10 | 281.45 | 280.93 | -0.09 | 1,110.32 | 86,530 | 2.27 | 47,021 | 2.80 | 1.32 | 41 |
| 57 | 23-Apr | 286.15 | 290.35 | 280.10 | 281.70 | 283.74 | -0.93 | 1,111.31 | 73,925 | 1.94 | 47,635 | 2.83 | 1.35 | 42 |
| 58 | 22-Apr | 285.40 | 287.90 | 282.30 | 284.35 | 284.92 | 0.14 | 1,121.76 | 59,407 | 1.56 | 26,628 | 1.58 | 0.76 | 23 |
| 59 | 21-Apr | 284.80 | 290.00 | 280.05 | 283.95 | 285.22 | 0.23 | 1,120.18 | 106,131 | 2.79 | 64,191 | 3.82 | 1.83 | 56 |
| 60 | 17-Apr | 280.55 | 285.25 | 276.00 | 283.30 | 281.51 | 0.98 | 1,117.62 | 72,144 | 1.90 | 37,054 | 2.20 | 1.04 | 32 |
| 61 | 16-Apr | 277.60 | 283.50 | 275.75 | 280.55 | 278.79 | 1.61 | 1,106.77 | 71,203 | 1.87 | 33,122 | 1.97 | 0.92 | 29 |
| 62 | 15-Apr | 275.60 | 279.75 | 274.00 | 276.10 | 276.46 | 1.17 | 1,089.21 | 84,997 | 2.23 | 52,131 | 3.10 | 1.44 | 46 |
| 63 | 11-Apr | 264.00 | 279.25 | 261.45 | 272.90 | 267.75 | 5.90 | 1,076.59 | 95,616 | 2.51 | 41,846 | 2.49 | 1.12 | 37 |
| 64 | 09-Apr | 256.00 | 259.95 | 251.95 | 257.70 | 255.28 | 0.45 | 1,016.63 | 39,818 | 1.05 | 20,443 | 1.22 | 0.52 | 18 |
| 65 | 08-Apr | 259.45 | 261.45 | 254.00 | 256.55 | 256.78 | 0.69 | 1,012.09 | 84,502 | 2.22 | 43,111 | 2.56 | 1.11 | 38 |
| 66 | 07-Apr | 246.55 | 262.00 | 238.90 | 254.80 | 252.11 | -4.57 | 1,005.19 | 104,365 | 2.74 | 46,180 | 2.75 | 1.16 | 40 |
| 67 | 04-Apr | 280.85 | 282.70 | 265.45 | 267.00 | 269.51 | -5.07 | 1,053.00 | 89,271 | 2.35 | 46,449 | 2.76 | 1.25 | 41 |
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