| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 3,963.5 | Mkt_Cap Category: Large-Cap |
| Sector: Construction | Lot Size: 1 F&O Lot: 150 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 3,615.17 | Low52 Price: 2,965.3 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 1,375,359,426 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 19.8 / 42.71 / 37.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 3,724.1 / 3,141.0 | Month: 3,695.3 / 3,284.1 | Week: 3,717.5 / 3,570.1 | Day: 3,586.6 / 3,535.5 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,575.00 | 3,586.60 | 3,535.50 | 3,540.60 | 3,550.71 | -0.95 | 486,959.76 | 1,439,747 | 2.07 | 986,607 | 2.77 | 350.32 | 19 |
| 2 | 10-Jul | 3,575.00 | 3,589.90 | 3,569.00 | 3,574.70 | 3,578.59 | -0.14 | 491,649.73 | 1,063,910 | 1.53 | 786,512 | 2.20 | 281.46 | 15 |
| 3 | 09-Jul | 3,605.00 | 3,605.10 | 3,568.20 | 3,579.70 | 3,580.27 | -0.74 | 492,337.41 | 1,008,876 | 1.45 | 613,030 | 1.72 | 219.48 | 12 |
| 4 | 08-Jul | 3,580.00 | 3,614.00 | 3,560.00 | 3,606.40 | 3,589.92 | 0.70 | 496,009.62 | 1,513,912 | 2.17 | 1,008,999 | 2.83 | 362.22 | 20 |
| 5 | 07-Jul | 3,599.90 | 3,609.80 | 3,575.10 | 3,581.40 | 3,587.72 | -0.37 | 492,571.22 | 719,539 | 1.03 | 455,711 | 1.28 | 163.50 | 9 |
| 6 | 04-Jul | 3,590.00 | 3,600.00 | 3,570.10 | 3,594.60 | 3,587.51 | 0.33 | 494,386.70 | 696,402 | 1.00 | 356,813 | 1.00 | 128.01 | 7 |
| 7 | 03-Jul | 3,605.00 | 3,625.00 | 3,576.00 | 3,582.90 | 3,595.20 | -0.39 | 492,777.53 | 1,229,034 | 1.76 | 667,609 | 1.87 | 240.02 | 13 |
| 8 | 02-Jul | 3,666.60 | 3,674.20 | 3,583.90 | 3,596.80 | 3,611.63 | -1.91 | 494,689.28 | 1,330,176 | 1.91 | 817,842 | 2.29 | 295.37 | 16 |
| 9 | 01-Jul | 3,669.80 | 3,678.90 | 3,645.00 | 3,666.70 | 3,664.57 | -0.08 | 504,303.04 | 1,054,380 | 1.51 | 619,159 | 1.74 | 226.90 | 12 |
| 10 | 30-Jun | 3,682.00 | 3,717.50 | 3,652.70 | 3,669.80 | 3,680.80 | -0.26 | 504,729.40 | 1,508,882 | 2.17 | 895,912 | 2.51 | 329.77 | 17 |
| 11 | 27-Jun | 3,665.00 | 3,731.40 | 3,665.00 | 3,679.20 | 3,695.03 | 0.54 | 506,022.24 | 2,720,600 | 3.91 | 1,581,675 | 4.43 | 584.43 | 31 |
| 12 | 26-Jun | 3,620.10 | 3,669.00 | 3,620.10 | 3,659.60 | 3,647.42 | 1.10 | 503,326.54 | 2,578,926 | 3.70 | 1,523,653 | 4.27 | 555.74 | 30 |
| 13 | 25-Jun | 3,640.00 | 3,642.00 | 3,608.90 | 3,619.80 | 3,622.10 | 0.42 | 497,852.61 | 1,405,262 | 2.02 | 770,681 | 2.16 | 279.15 | 15 |
| 14 | 24-Jun | 3,637.10 | 3,684.00 | 3,597.00 | 3,604.80 | 3,636.16 | 0.59 | 495,789.57 | 2,751,637 | 3.95 | 1,221,697 | 3.42 | 444.23 | 24 |
| 15 | 23-Jun | 3,645.00 | 3,660.00 | 3,574.60 | 3,583.70 | 3,598.86 | -2.14 | 492,887.56 | 1,867,977 | 2.68 | 1,178,760 | 3.30 | 424.22 | 23 |
| 16 | 20-Jun | 3,614.00 | 3,669.90 | 3,614.00 | 3,662.00 | 3,656.50 | 1.13 | 503,656.00 | 2,575,277 | 3.70 | 1,863,469 | 5.22 | 681.38 | 36 |
| 17 | 19-Jun | 3,607.00 | 3,643.00 | 3,591.10 | 3,621.10 | 3,620.89 | 0.54 | 498,031.40 | 1,580,819 | 2.27 | 773,255 | 2.17 | 279.99 | 15 |
| 18 | 18-Jun | 3,622.00 | 3,639.10 | 3,587.20 | 3,601.50 | 3,605.23 | -0.57 | 495,335.70 | 743,311 | 1.07 | 394,465 | 1.11 | 142.21 | 8 |
| 19 | 17-Jun | 3,622.00 | 3,627.60 | 3,602.00 | 3,622.30 | 3,615.69 | -0.18 | 498,196.44 | 930,603 | 1.34 | 551,840 | 1.55 | 199.53 | 11 |
| 20 | 16-Jun | 3,575.50 | 3,653.70 | 3,561.80 | 3,628.70 | 3,631.62 | 1.15 | 499,076.67 | 1,322,630 | 1.90 | 744,455 | 2.09 | 270.36 | 15 |
| 21 | 13-Jun | 3,501.20 | 3,596.00 | 3,485.90 | 3,587.40 | 3,562.24 | -0.46 | 493,396.44 | 1,981,445 | 2.85 | 1,104,375 | 3.10 | 393.40 | 22 |
| 22 | 12-Jun | 3,684.80 | 3,708.00 | 3,585.00 | 3,603.90 | 3,627.63 | -2.20 | 495,665.78 | 2,335,718 | 3.35 | 1,189,468 | 3.33 | 431.49 | 23 |
| 23 | 11-Jun | 3,689.90 | 3,692.00 | 3,656.10 | 3,684.80 | 3,681.96 | 0.14 | 506,792.44 | 1,265,737 | 1.82 | 823,638 | 2.31 | 303.26 | 16 |
| 24 | 10-Jun | 3,704.00 | 3,704.00 | 3,667.20 | 3,679.80 | 3,681.54 | 0.02 | 506,104.76 | 1,454,535 | 2.09 | 966,119 | 2.71 | 355.68 | 19 |
| 25 | 09-Jun | 3,664.00 | 3,708.90 | 3,662.20 | 3,678.90 | 3,684.31 | 0.62 | 505,980.98 | 898,170 | 1.29 | 473,515 | 1.33 | 174.46 | 9 |
| 26 | 06-Jun | 3,645.00 | 3,667.00 | 3,623.00 | 3,656.30 | 3,653.89 | 0.38 | 502,872.67 | 1,172,711 | 1.68 | 619,399 | 1.74 | 226.32 | 12 |
| 27 | 05-Jun | 3,629.90 | 3,677.40 | 3,612.00 | 3,642.60 | 3,647.41 | 0.44 | 500,988.42 | 1,466,416 | 2.11 | 793,588 | 2.22 | 289.45 | 15 |
| 28 | 04-Jun | 3,645.00 | 3,661.70 | 3,615.30 | 3,626.50 | 3,633.50 | -0.50 | 498,774.10 | 1,086,783 | 1.56 | 693,204 | 1.94 | 251.88 | 14 |
| 29 | 03-Jun | 3,655.00 | 3,669.20 | 3,615.30 | 3,644.80 | 3,638.44 | -0.95 | 501,291.00 | 2,472,483 | 3.55 | 1,259,704 | 3.53 | 458.34 | 25 |
| 30 | 02-Jun | 3,675.10 | 3,697.30 | 3,605.60 | 3,679.60 | 3,659.90 | 0.12 | 506,077.25 | 1,954,517 | 2.81 | 1,285,591 | 3.60 | 470.51 | 25 |
| 31 | 30-May | 3,655.30 | 3,695.30 | 3,654.50 | 3,675.10 | 3,673.72 | 0.54 | 505,458.34 | 2,571,304 | 3.69 | 1,803,804 | 5.06 | 662.67 | 35 |
| 32 | 29-May | 3,663.90 | 3,668.90 | 3,618.00 | 3,655.30 | 3,644.27 | 0.25 | 502,735.13 | 1,972,248 | 2.83 | 1,294,081 | 3.63 | 471.60 | 25 |
| 33 | 28-May | 3,660.00 | 3,663.00 | 3,620.00 | 3,646.30 | 3,642.32 | 0.17 | 501,497.31 | 1,293,244 | 1.86 | 864,463 | 2.42 | 314.87 | 17 |
| 34 | 27-May | 3,648.70 | 3,665.00 | 3,603.00 | 3,640.00 | 3,627.62 | -0.24 | 500,630.00 | 2,013,954 | 2.89 | 871,579 | 2.44 | 316.18 | 17 |
| 35 | 26-May | 3,615.80 | 3,672.50 | 3,608.40 | 3,648.70 | 3,647.48 | 1.36 | 501,827.39 | 1,678,934 | 2.41 | 883,972 | 2.48 | 322.43 | 17 |
| 36 | 23-May | 3,570.00 | 3,631.60 | 3,551.20 | 3,599.90 | 3,600.20 | 1.37 | 495,115.64 | 1,119,217 | 1.61 | 651,561 | 1.83 | 234.57 | 13 |
| 37 | 22-May | 3,585.00 | 3,592.00 | 3,536.90 | 3,551.40 | 3,555.56 | -1.05 | 488,445.15 | 1,597,159 | 2.29 | 881,106 | 2.47 | 313.28 | 17 |
| 38 | 21-May | 3,565.70 | 3,610.50 | 3,555.00 | 3,589.00 | 3,581.09 | 0.59 | 493,616.00 | 1,563,885 | 2.25 | 1,111,692 | 3.12 | 398.11 | 22 |
| 39 | 20-May | 3,630.00 | 3,634.00 | 3,556.00 | 3,567.80 | 3,585.64 | -0.90 | 490,700.74 | 1,532,347 | 2.20 | 897,460 | 2.52 | 321.80 | 18 |
| 40 | 19-May | 3,604.70 | 3,619.90 | 3,587.00 | 3,600.20 | 3,601.06 | -0.12 | 495,156.90 | 1,519,244 | 2.18 | 1,060,955 | 2.97 | 382.06 | 21 |
| 41 | 16-May | 3,642.00 | 3,642.00 | 3,600.00 | 3,604.70 | 3,609.40 | -0.37 | 495,775.81 | 1,278,520 | 1.84 | 781,481 | 2.19 | 282.07 | 15 |
| 42 | 15-May | 3,594.00 | 3,648.70 | 3,543.00 | 3,618.20 | 3,603.28 | 1.26 | 497,632.55 | 3,720,879 | 5.34 | 2,019,951 | 5.66 | 727.84 | 39 |
| 43 | 14-May | 3,587.00 | 3,617.00 | 3,567.00 | 3,573.10 | 3,585.42 | 0.17 | 491,429.68 | 2,440,116 | 3.50 | 1,629,530 | 4.57 | 584.25 | 32 |
| 44 | 13-May | 3,587.20 | 3,606.00 | 3,545.00 | 3,567.00 | 3,571.75 | -0.56 | 490,590.00 | 2,374,439 | 3.41 | 1,147,243 | 3.22 | 409.77 | 22 |
| 45 | 12-May | 3,513.00 | 3,602.80 | 3,490.00 | 3,587.20 | 3,566.54 | 4.16 | 493,368.93 | 3,147,384 | 4.52 | 1,919,267 | 5.38 | 684.51 | 38 |
| 46 | 09-May | 3,331.00 | 3,477.00 | 3,331.00 | 3,443.90 | 3,438.60 | 3.61 | 473,660.03 | 5,637,694 | 8.10 | 2,386,081 | 6.69 | 820.48 | 47 |
| 47 | 08-May | 3,310.10 | 3,366.00 | 3,299.80 | 3,323.90 | 3,337.85 | 0.08 | 457,155.72 | 3,204,333 | 4.60 | 1,850,678 | 5.19 | 617.73 | 36 |
| 48 | 07-May | 3,332.00 | 3,339.80 | 3,284.10 | 3,321.40 | 3,318.68 | -0.38 | 456,811.88 | 2,422,707 | 3.48 | 1,580,441 | 4.43 | 524.50 | 31 |
| 49 | 06-May | 3,346.00 | 3,353.00 | 3,302.80 | 3,334.00 | 3,330.50 | 0.11 | 458,544.00 | 1,695,516 | 2.43 | 1,004,059 | 2.81 | 334.40 | 20 |
| 50 | 05-May | 3,350.00 | 3,350.00 | 3,300.70 | 3,330.20 | 3,324.66 | 0.01 | 458,022.20 | 1,947,332 | 2.80 | 1,322,685 | 3.71 | 439.75 | 26 |
| 51 | 02-May | 3,325.00 | 3,374.90 | 3,321.50 | 3,329.80 | 3,347.85 | -0.34 | 457,967.18 | 1,665,574 | 2.39 | 923,013 | 2.59 | 309.01 | 18 |
| 52 | 30-Apr | 3,324.00 | 3,355.00 | 3,303.30 | 3,341.00 | 3,341.49 | 0.56 | 459,507.00 | 1,930,714 | 2.77 | 1,314,833 | 3.68 | 439.35 | 26 |
| 53 | 29-Apr | 3,335.00 | 3,376.40 | 3,315.00 | 3,322.30 | 3,338.97 | -0.15 | 456,935.66 | 1,843,861 | 2.65 | 1,050,758 | 2.94 | 350.84 | 21 |
| 54 | 28-Apr | 3,260.00 | 3,350.80 | 3,254.80 | 3,327.30 | 3,317.89 | 1.69 | 457,623.34 | 1,689,485 | 2.43 | 943,227 | 2.64 | 312.95 | 18 |
| 55 | 25-Apr | 3,310.00 | 3,335.70 | 3,230.10 | 3,272.10 | 3,272.54 | -0.86 | 450,031.36 | 2,004,819 | 2.88 | 1,201,395 | 3.37 | 393.16 | 23 |
| 56 | 24-Apr | 3,307.00 | 3,307.00 | 3,280.00 | 3,300.60 | 3,293.25 | -0.01 | 453,951.13 | 1,993,448 | 2.86 | 1,296,467 | 3.63 | 426.96 | 25 |
| 57 | 23-Apr | 3,275.40 | 3,315.00 | 3,266.70 | 3,301.00 | 3,291.24 | 1.33 | 454,006.00 | 2,381,699 | 3.42 | 1,436,616 | 4.03 | 472.82 | 28 |
| 58 | 22-Apr | 3,280.00 | 3,285.00 | 3,248.00 | 3,257.80 | 3,266.83 | -0.69 | 448,064.59 | 2,060,322 | 2.96 | 1,336,329 | 3.75 | 436.56 | 26 |
| 59 | 21-Apr | 3,249.50 | 3,290.00 | 3,225.10 | 3,280.50 | 3,273.52 | 1.02 | 451,186.66 | 1,643,003 | 2.36 | 913,309 | 2.56 | 298.97 | 18 |
| 60 | 17-Apr | 3,214.10 | 3,249.90 | 3,162.40 | 3,247.30 | 3,206.57 | 0.61 | 446,620.47 | 3,209,331 | 4.61 | 1,769,268 | 4.96 | 567.33 | 35 |
| 61 | 16-Apr | 3,270.00 | 3,276.80 | 3,224.10 | 3,227.70 | 3,248.34 | -0.92 | 443,924.76 | 1,578,260 | 2.27 | 888,042 | 2.49 | 288.47 | 17 |
| 62 | 15-Apr | 3,180.00 | 3,272.00 | 3,176.10 | 3,257.60 | 3,247.57 | 4.55 | 448,037.09 | 2,161,492 | 3.10 | 1,298,477 | 3.64 | 421.69 | 25 |
| 63 | 11-Apr | 3,114.00 | 3,157.00 | 3,100.15 | 3,115.95 | 3,123.53 | 2.02 | 428,555.12 | 3,979,116 | 5.71 | 2,981,651 | 8.36 | 931.33 | 58 |
| 64 | 09-Apr | 3,158.80 | 3,158.80 | 3,048.00 | 3,054.15 | 3,083.63 | -3.38 | 420,055.40 | 4,451,381 | 6.39 | 3,393,437 | 9.51 | 1,046.41 | 66 |
| 65 | 08-Apr | 3,124.95 | 3,193.90 | 3,092.70 | 3,161.10 | 3,147.02 | 3.02 | 434,764.87 | 2,877,816 | 4.13 | 1,155,284 | 3.24 | 363.57 | 23 |
| 66 | 07-Apr | 3,049.05 | 3,090.60 | 2,965.30 | 3,068.50 | 3,047.00 | -5.88 | 422,029.04 | 4,953,864 | 7.11 | 2,860,181 | 8.02 | 871.00 | 56 |
| 67 | 04-Apr | 3,400.00 | 3,403.80 | 3,237.30 | 3,260.15 | 3,275.65 | -4.68 | 448,387.80 | 2,366,979 | 3.40 | 1,446,954 | 4.06 | 473.97 | 28 |
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