| 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: 3,673.1; Drift%: -3.17 |
| Industry: Construction | Face Value: 2; VWAP21: 3,620.16 | 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 / 19.33 / 43.48 / 36.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 3,724.1 / 3,141.0 | Month: 3,685.3 / 3,405.1 | Week: 3,727.9 / 3,600.0 | Day: 3,576.9 / 3,537.2 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,540.00 | 3,576.90 | 3,537.20 | 3,560.10 | 3,560.11 | 0.53 | 489,641.71 | 1,695,226 | 2.43 | 833,469 | 2.34 | 296.72 | 16 |
| 2 | 26-Aug | 3,599.00 | 3,600.00 | 3,531.00 | 3,541.30 | 3,557.82 | -1.72 | 487,056.03 | 1,787,363 | 2.57 | 981,688 | 2.75 | 349.27 | 19 |
| 3 | 25-Aug | 3,616.00 | 3,617.90 | 3,584.30 | 3,603.10 | 3,597.84 | 0.20 | 495,555.75 | 980,393 | 1.41 | 683,916 | 1.92 | 246.06 | 13 |
| 4 | 22-Aug | 3,610.00 | 3,634.50 | 3,582.00 | 3,595.80 | 3,602.77 | -0.47 | 494,551.74 | 1,060,447 | 1.52 | 658,148 | 1.84 | 237.12 | 13 |
| 5 | 21-Aug | 3,599.00 | 3,648.00 | 3,588.00 | 3,612.60 | 3,619.84 | 0.57 | 496,862.35 | 1,624,009 | 2.33 | 861,298 | 2.41 | 311.78 | 17 |
| 6 | 20-Aug | 3,613.50 | 3,619.90 | 3,580.00 | 3,592.30 | 3,594.63 | -0.57 | 494,070.37 | 1,325,096 | 1.90 | 781,175 | 2.19 | 280.80 | 15 |
| 7 | 19-Aug | 3,648.90 | 3,654.00 | 3,608.20 | 3,613.00 | 3,626.55 | -0.61 | 496,917.00 | 1,352,944 | 1.94 | 911,307 | 2.55 | 330.49 | 18 |
| 8 | 18-Aug | 3,699.00 | 3,701.50 | 3,621.70 | 3,635.10 | 3,642.97 | -1.14 | 499,956.90 | 1,950,151 | 2.80 | 1,222,553 | 3.43 | 445.37 | 24 |
| 9 | 14-Aug | 3,700.00 | 3,708.50 | 3,641.70 | 3,677.00 | 3,669.60 | -0.45 | 505,719.00 | 1,769,702 | 2.54 | 1,169,250 | 3.28 | 429.07 | 23 |
| 10 | 13-Aug | 3,696.00 | 3,716.00 | 3,681.30 | 3,693.70 | 3,702.13 | 0.21 | 508,016.51 | 1,227,196 | 1.76 | 780,889 | 2.19 | 289.10 | 15 |
| 11 | 12-Aug | 3,680.00 | 3,727.90 | 3,673.10 | 3,686.10 | 3,699.97 | 0.48 | 506,971.24 | 2,280,103 | 3.27 | 1,335,582 | 3.74 | 494.16 | 26 |
| 12 | 11-Aug | 3,610.00 | 3,676.90 | 3,600.00 | 3,668.40 | 3,651.77 | 1.69 | 504,536.85 | 1,822,410 | 2.62 | 1,212,722 | 3.40 | 442.86 | 24 |
| 13 | 08-Aug | 3,641.60 | 3,662.30 | 3,600.00 | 3,607.60 | 3,628.12 | -0.93 | 496,174.67 | 1,337,067 | 1.92 | 948,514 | 2.66 | 344.13 | 19 |
| 14 | 07-Aug | 3,610.30 | 3,649.00 | 3,599.20 | 3,641.60 | 3,615.09 | 0.36 | 500,850.89 | 1,211,790 | 1.74 | 762,885 | 2.14 | 275.79 | 15 |
| 15 | 06-Aug | 3,650.00 | 3,671.00 | 3,622.20 | 3,628.40 | 3,637.58 | -0.66 | 499,035.41 | 931,383 | 1.34 | 590,877 | 1.66 | 214.94 | 12 |
| 16 | 05-Aug | 3,630.00 | 3,657.70 | 3,608.30 | 3,652.60 | 3,637.79 | 0.59 | 502,363.78 | 1,158,433 | 1.66 | 735,527 | 2.06 | 267.57 | 14 |
| 17 | 04-Aug | 3,595.20 | 3,636.80 | 3,577.00 | 3,631.10 | 3,621.92 | 1.22 | 499,406.76 | 1,033,049 | 1.48 | 695,739 | 1.95 | 251.99 | 14 |
| 18 | 01-Aug | 3,636.00 | 3,636.00 | 3,578.10 | 3,587.30 | 3,602.61 | -1.35 | 493,382.69 | 1,205,945 | 1.73 | 735,692 | 2.06 | 265.04 | 14 |
| 19 | 31-Jul | 3,625.00 | 3,662.90 | 3,621.00 | 3,636.50 | 3,646.85 | -0.78 | 500,149.46 | 1,927,627 | 2.77 | 1,047,227 | 2.93 | 381.91 | 20 |
| 20 | 30-Jul | 3,622.00 | 3,685.30 | 3,590.00 | 3,665.10 | 3,645.37 | 4.85 | 504,082.98 | 8,760,659 | 12.58 | 5,063,512 | 14.19 | 1,845.84 | 99 |
| 21 | 29-Jul | 3,418.00 | 3,504.30 | 3,406.50 | 3,495.60 | 3,462.01 | 2.14 | 480,770.64 | 1,241,060 | 1.78 | 623,061 | 1.75 | 215.70 | 12 |
| 22 | 28-Jul | 3,430.10 | 3,446.10 | 3,405.10 | 3,422.20 | 3,424.05 | -0.60 | 470,675.50 | 2,256,080 | 3.24 | 1,588,791 | 4.45 | 544.01 | 31 |
| 23 | 25-Jul | 3,470.00 | 3,477.00 | 3,437.40 | 3,442.90 | 3,454.40 | -0.99 | 473,522.50 | 1,338,744 | 1.92 | 914,390 | 2.56 | 315.87 | 18 |
| 24 | 24-Jul | 3,484.90 | 3,493.40 | 3,461.00 | 3,477.50 | 3,472.14 | -0.21 | 478,281.24 | 1,083,671 | 1.56 | 776,185 | 2.18 | 269.50 | 15 |
| 25 | 23-Jul | 3,476.20 | 3,490.00 | 3,458.60 | 3,484.90 | 3,470.50 | 0.59 | 479,299.01 | 1,192,261 | 1.71 | 923,989 | 2.59 | 320.67 | 18 |
| 26 | 22-Jul | 3,502.00 | 3,507.60 | 3,454.10 | 3,464.60 | 3,470.70 | -1.09 | 476,507.03 | 2,586,522 | 3.71 | 2,168,191 | 6.08 | 752.51 | 42 |
| 27 | 21-Jul | 3,467.60 | 3,508.10 | 3,444.90 | 3,502.80 | 3,491.55 | 1.10 | 481,760.90 | 1,521,623 | 2.18 | 1,008,566 | 2.83 | 352.15 | 20 |
| 28 | 18-Jul | 3,489.00 | 3,499.00 | 3,450.00 | 3,464.80 | 3,462.40 | -0.26 | 476,534.53 | 1,818,696 | 2.61 | 1,287,731 | 3.61 | 445.86 | 25 |
| 29 | 17-Jul | 3,515.00 | 3,515.00 | 3,467.50 | 3,474.00 | 3,486.82 | -0.85 | 477,799.00 | 2,217,275 | 3.18 | 1,605,858 | 4.50 | 559.93 | 31 |
| 30 | 16-Jul | 3,504.00 | 3,516.00 | 3,477.00 | 3,503.80 | 3,496.46 | 0.28 | 481,898.44 | 1,266,964 | 1.82 | 851,819 | 2.39 | 297.84 | 17 |
| 31 | 15-Jul | 3,519.00 | 3,521.00 | 3,481.70 | 3,494.00 | 3,498.33 | -0.05 | 480,550.00 | 1,585,193 | 2.28 | 1,119,154 | 3.14 | 391.52 | 22 |
| 32 | 14-Jul | 3,540.60 | 3,548.70 | 3,488.00 | 3,495.90 | 3,498.73 | -1.26 | 480,811.90 | 1,358,844 | 1.95 | 961,684 | 2.70 | 336.47 | 19 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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