| Macro-sector: Industrials | Band: 20 | High52 Price: 452.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: | Low52 Price: 238.9 | Barrier: 272.9; Drift%: -10.84 |
| Basic Industry: Civil Construction | Total Equity: 39,450,000 | Low52 Date: 07-Apr-2025 | SHP: 70.25 / 0.14 / 0.0 / 29.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.65 / 243.8 | Month: 294.95 / 270.2 | Week: 267.2 / 246.1 | Day: 249.9 / 245.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 248.00 | 249.90 | 245.00 | 246.20 | 246.31 | -1.24 | 971.26 | 35,099 | 1.29 | 18,385 | 1.32 | 0.45 | 16 |
| 2 | 26-Aug | 250.70 | 253.70 | 248.05 | 249.30 | 249.45 | -1.44 | 983.49 | 30,651 | 1.12 | 17,438 | 1.25 | 0.43 | 15 |
| 3 | 25-Aug | 249.65 | 256.70 | 247.60 | 252.95 | 251.93 | 1.32 | 997.89 | 51,982 | 1.91 | 27,187 | 1.95 | 0.68 | 23 |
| 4 | 22-Aug | 250.00 | 253.90 | 249.00 | 249.65 | 251.07 | -0.62 | 984.87 | 41,532 | 1.52 | 24,628 | 1.77 | 0.62 | 21 |
| 5 | 21-Aug | 252.50 | 254.20 | 242.65 | 251.20 | 250.37 | -0.61 | 990.98 | 103,562 | 3.80 | 45,284 | 3.25 | 1.13 | 39 |
| 6 | 20-Aug | 259.20 | 261.00 | 250.00 | 252.75 | 254.90 | -2.66 | 997.10 | 76,802 | 2.82 | 37,968 | 2.72 | 0.97 | 33 |
| 7 | 19-Aug | 253.40 | 261.50 | 252.80 | 259.65 | 258.94 | 2.71 | 1,024.32 | 44,212 | 1.62 | 21,636 | 1.55 | 0.56 | 19 |
| 8 | 18-Aug | 248.50 | 256.95 | 248.50 | 252.80 | 252.59 | 2.27 | 997.30 | 68,619 | 2.52 | 32,852 | 2.36 | 0.83 | 28 |
| 9 | 14-Aug | 251.50 | 251.50 | 246.10 | 247.20 | 248.54 | -0.66 | 975.20 | 35,496 | 1.30 | 20,228 | 1.45 | 0.50 | 17 |
| 10 | 13-Aug | 253.20 | 254.05 | 248.00 | 248.85 | 250.44 | -1.21 | 981.71 | 52,604 | 1.93 | 30,142 | 2.16 | 0.75 | 26 |
| 11 | 12-Aug | 256.00 | 257.65 | 250.80 | 251.90 | 253.62 | -1.22 | 993.75 | 46,283 | 1.70 | 26,700 | 1.92 | 0.68 | 23 |
| 12 | 11-Aug | 265.00 | 267.20 | 253.20 | 255.00 | 257.99 | -6.68 | 1,005.00 | 152,810 | 5.61 | 85,298 | 6.12 | 2.20 | 75 |
| 13 | 08-Aug | 271.00 | 277.20 | 269.00 | 273.25 | 273.51 | 0.24 | 1,077.97 | 31,390 | 1.15 | 14,839 | 1.06 | 0.41 | 13 |
| 14 | 07-Aug | 269.70 | 274.55 | 265.00 | 272.60 | 269.45 | 1.62 | 1,075.41 | 55,246 | 2.03 | 21,892 | 1.57 | 0.59 | 19 |
| 15 | 06-Aug | 272.40 | 272.90 | 266.55 | 268.25 | 269.58 | -1.00 | 1,058.25 | 31,986 | 1.17 | 13,939 | 1.00 | 0.38 | 12 |
| 16 | 05-Aug | 273.00 | 275.75 | 267.00 | 270.95 | 271.03 | -1.44 | 1,068.90 | 38,541 | 1.41 | 20,829 | 1.49 | 0.56 | 18 |
| 17 | 04-Aug | 271.25 | 276.00 | 270.95 | 274.90 | 273.76 | 0.94 | 1,084.48 | 28,604 | 1.05 | 16,673 | 1.20 | 0.46 | 15 |
| 18 | 01-Aug | 279.60 | 279.90 | 271.20 | 272.35 | 274.76 | -2.07 | 1,074.42 | 29,205 | 1.07 | 16,671 | 1.20 | 0.46 | 15 |
| 19 | 31-Jul | 275.00 | 280.25 | 271.00 | 278.10 | 277.46 | -0.41 | 1,097.10 | 27,245 | 1.00 | 14,473 | 1.04 | 0.40 | 13 |
| 20 | 30-Jul | 274.30 | 281.80 | 274.25 | 279.25 | 278.70 | 1.80 | 1,101.64 | 33,080 | 1.21 | 17,190 | 1.23 | 0.48 | 15 |
| 21 | 29-Jul | 278.70 | 278.95 | 273.15 | 274.30 | 275.88 | -1.58 | 1,082.11 | 43,364 | 1.59 | 24,293 | 1.74 | 0.67 | 21 |
| 22 | 28-Jul | 270.20 | 286.90 | 270.20 | 278.70 | 279.55 | 2.26 | 1,099.47 | 87,467 | 3.21 | 29,432 | 2.11 | 0.82 | 26 |
| 23 | 25-Jul | 275.10 | 276.95 | 271.15 | 272.55 | 272.94 | -1.66 | 1,075.21 | 40,145 | 1.47 | 26,192 | 1.88 | 0.71 | 23 |
| 24 | 24-Jul | 279.95 | 281.00 | 275.20 | 277.15 | 277.31 | -1.02 | 1,093.36 | 55,287 | 2.03 | 27,011 | 1.94 | 0.75 | 24 |
| 25 | 23-Jul | 281.15 | 283.35 | 278.25 | 280.00 | 280.18 | -0.39 | 1,104.00 | 40,443 | 1.48 | 21,278 | 1.53 | 0.60 | 19 |
| 26 | 22-Jul | 282.90 | 283.55 | 279.30 | 281.10 | 281.26 | -0.20 | 1,108.94 | 50,938 | 1.87 | 27,106 | 1.94 | 0.76 | 24 |
| 27 | 21-Jul | 287.75 | 287.80 | 281.05 | 281.65 | 283.00 | -1.88 | 1,111.11 | 45,568 | 1.67 | 30,252 | 2.17 | 0.00 | 27 |
| 28 | 18-Jul | 286.20 | 288.60 | 282.25 | 287.05 | 285.50 | 0.61 | 1,132.41 | 41,103 | 1.51 | 18,320 | 1.31 | 0.52 | 16 |
| 29 | 17-Jul | 286.20 | 289.65 | 284.55 | 285.30 | 286.39 | -0.14 | 1,125.51 | 49,572 | 1.82 | 25,237 | 1.81 | 0.72 | 22 |
| 30 | 16-Jul | 284.90 | 288.45 | 281.60 | 285.70 | 284.90 | 1.06 | 1,127.09 | 43,811 | 1.61 | 22,204 | 1.59 | 0.63 | 20 |
| 31 | 15-Jul | 279.15 | 284.85 | 278.05 | 282.70 | 282.31 | 1.27 | 1,115.25 | 44,276 | 1.63 | 20,377 | 1.46 | 0.58 | 18 |
| 32 | 14-Jul | 286.05 | 286.05 | 277.45 | 279.15 | 279.70 | -1.95 | 1,101.25 | 58,868 | 2.16 | 30,871 | 2.21 | 0.86 | 27 |
| 33 | 11-Jul | 286.90 | 290.00 | 283.50 | 284.70 | 286.43 | -0.77 | 1,123.14 | 39,513 | 1.45 | 20,792 | 1.49 | 0.60 | 18 |
| 34 | 10-Jul | 285.00 | 288.00 | 283.10 | 286.90 | 285.52 | 0.67 | 1,131.82 | 74,624 | 2.74 | 28,537 | 2.05 | 0.81 | 25 |
| 35 | 09-Jul | 284.80 | 286.95 | 282.00 | 285.00 | 284.79 | 0.58 | 1,124.00 | 41,427 | 1.52 | 21,061 | 1.51 | 0.60 | 19 |
| 36 | 08-Jul | 288.80 | 293.90 | 280.00 | 283.35 | 285.75 | -1.36 | 1,117.82 | 132,676 | 4.87 | 52,379 | 3.76 | 1.50 | 46 |
| 37 | 07-Jul | 287.40 | 294.95 | 285.50 | 287.25 | 289.48 | -0.30 | 1,133.20 | 61,626 | 2.26 | 24,010 | 1.72 | 0.70 | 21 |
| 38 | 04-Jul | 289.70 | 290.70 | 285.75 | 288.10 | 287.70 | -0.36 | 1,136.55 | 63,865 | 2.34 | 26,807 | 1.92 | 0.77 | 24 |
| 39 | 03-Jul | 287.05 | 293.50 | 285.65 | 289.15 | 288.73 | 0.43 | 1,140.70 | 71,891 | 2.64 | 26,640 | 1.91 | 0.77 | 23 |
| 40 | 02-Jul | 292.50 | 294.95 | 285.50 | 287.90 | 288.12 | -1.29 | 1,135.77 | 77,870 | 2.86 | 29,636 | 2.13 | 0.85 | 26 |
| 41 | 01-Jul | 288.10 | 294.00 | 283.95 | 291.65 | 288.95 | 1.21 | 1,150.56 | 88,818 | 3.26 | 40,519 | 2.91 | 1.17 | 36 |
| 42 | 30-Jun | 290.45 | 294.90 | 282.60 | 288.15 | 287.91 | -0.33 | 1,136.75 | 135,368 | 4.97 | 61,835 | 4.44 | 1.78 | 54 |
| 43 | 27-Jun | 292.45 | 294.30 | 287.30 | 289.10 | 289.81 | -0.70 | 1,140.50 | 82,464 | 3.03 | 42,809 | 3.07 | 1.24 | 38 |
| 44 | 26-Jun | 293.05 | 298.70 | 290.10 | 291.15 | 293.41 | -0.65 | 1,148.59 | 80,665 | 2.96 | 35,327 | 2.53 | 1.04 | 31 |
| 45 | 25-Jun | 285.00 | 294.35 | 285.00 | 293.05 | 290.84 | 2.23 | 1,156.08 | 57,578 | 2.11 | 32,646 | 2.34 | 0.95 | 29 |
| 46 | 24-Jun | 281.60 | 290.40 | 281.60 | 286.65 | 286.83 | 2.43 | 1,130.83 | 70,950 | 2.60 | 35,576 | 2.55 | 1.02 | 31 |
| 47 | 23-Jun | 280.10 | 284.95 | 276.80 | 279.85 | 280.43 | -1.57 | 1,104.01 | 99,129 | 3.64 | 49,005 | 3.52 | 1.37 | 43 |
| 48 | 20-Jun | 283.20 | 287.40 | 282.00 | 284.30 | 284.19 | -0.02 | 1,121.56 | 102,830 | 3.77 | 55,306 | 3.97 | 1.57 | 49 |
| 49 | 19-Jun | 290.35 | 294.20 | 282.20 | 284.35 | 287.16 | -2.92 | 1,121.76 | 75,894 | 2.79 | 35,825 | 2.57 | 1.03 | 31 |
| 50 | 18-Jun | 295.35 | 297.20 | 289.20 | 292.90 | 293.12 | -0.32 | 1,155.49 | 40,063 | 1.47 | 16,962 | 1.22 | 0.50 | 15 |
| 51 | 17-Jun | 300.00 | 303.00 | 292.45 | 293.85 | 296.58 | -1.77 | 1,159.24 | 73,097 | 2.68 | 37,814 | 2.71 | 1.12 | 33 |
| 52 | 16-Jun | 300.50 | 304.40 | 288.00 | 299.15 | 294.08 | -0.68 | 1,180.15 | 128,266 | 4.71 | 52,179 | 3.74 | 1.53 | 46 |
| 53 | 13-Jun | 295.00 | 305.00 | 295.00 | 301.20 | 299.97 | -1.38 | 1,188.23 | 116,038 | 4.26 | 56,617 | 4.06 | 1.70 | 50 |
| 54 | 12-Jun | 318.70 | 323.70 | 303.00 | 305.40 | 311.86 | -2.21 | 1,204.80 | 102,344 | 3.76 | 42,902 | 3.08 | 1.34 | 38 |
| 55 | 11-Jun | 315.45 | 317.55 | 307.00 | 312.30 | 312.50 | -0.68 | 1,232.02 | 96,559 | 3.54 | 44,734 | 3.21 | 1.40 | 39 |
| 56 | 10-Jun | 320.85 | 320.90 | 312.10 | 314.45 | 315.37 | -1.55 | 1,240.51 | 100,724 | 3.70 | 54,167 | 3.89 | 1.71 | 48 |
| 57 | 09-Jun | 306.00 | 324.00 | 305.00 | 319.40 | 318.19 | 4.19 | 1,260.03 | 326,922 | 12.00 | 155,370 | 11.15 | 4.94 | 137 |
| 58 | 06-Jun | 310.00 | 314.40 | 305.00 | 306.55 | 308.96 | -0.66 | 1,209.34 | 137,867 | 5.06 | 65,033 | 4.67 | 2.01 | 57 |
| 59 | 05-Jun | 301.25 | 313.00 | 301.20 | 308.60 | 308.24 | 2.78 | 1,217.43 | 181,079 | 6.65 | 72,678 | 5.21 | 2.24 | 64 |
| 60 | 04-Jun | 304.00 | 305.45 | 296.20 | 300.25 | 300.85 | -1.73 | 1,184.49 | 141,338 | 5.19 | 63,908 | 4.58 | 1.92 | 56 |
| 61 | 03-Jun | 312.00 | 321.00 | 302.15 | 305.55 | 312.90 | -0.80 | 1,205.39 | 460,327 | 16.90 | 173,554 | 12.45 | 5.43 | 153 |
| 62 | 02-Jun | 286.00 | 311.75 | 283.05 | 308.00 | 304.23 | 7.37 | 1,215.00 | 1,060,491 | 38.92 | 269,763 | 19.35 | 8.21 | 237 |
| 63 | 30-May | 291.40 | 294.40 | 285.00 | 286.85 | 289.02 | -1.21 | 1,131.62 | 347,033 | 12.74 | 91,332 | 6.55 | 2.64 | 80 |
| 64 | 29-May | 268.70 | 295.80 | 268.65 | 290.35 | 289.14 | 8.64 | 1,145.43 | 1,070,130 | 39.28 | 288,239 | 20.68 | 8.33 | 253 |
| 65 | 28-May | 268.85 | 269.00 | 265.00 | 267.25 | 267.10 | 0.39 | 1,054.30 | 40,629 | 1.49 | 23,003 | 1.65 | 0.61 | 20 |
| 66 | 27-May | 269.50 | 271.30 | 265.50 | 266.20 | 267.63 | -0.86 | 1,050.16 | 70,453 | 2.59 | 44,326 | 3.18 | 1.19 | 39 |
| 67 | 26-May | 268.40 | 269.70 | 265.20 | 268.50 | 267.65 | -0.44 | 1,059.23 | 61,637 | 2.26 | 40,824 | 2.93 | 1.09 | 36 |
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