| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 4,440.0 | Mkt_Cap Category: Large-Cap |
| Sector: Construction | Lot Size: 1 F&O Lot: 150 | High52 Date: 24-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 3,633.12 | Low52 Price: 2,965.3 | Barrier: 3,682.9; Drift%: 8.06 |
| Basic Industry: Civil Construction | Total Equity: 1,375,611,529 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 20.06 / 42.99 / 36.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 3,724.1 / 3,141.0 | Month: 4,114.0 / 3,949.1 | Week: 4,440.0 / 4,228.1 | Day: 4,032.0 / 3,931.0 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 3,948.00 | 4,032.00 | 3,931.00 | 4,005.90 | 3,994.91 | 7.59 | 551,056.22 | 7,368,477 | 8.64 | 4,148,816 | 7.64 | 1,657.41 | 82 |
| 2 | 07-Apr | 3,680.00 | 3,736.20 | 3,658.00 | 3,723.30 | 3,711.01 | -0.12 | 512,181.44 | 3,083,714 | 3.62 | 1,676,088 | 3.08 | 622.00 | 33 |
| 3 | 06-Apr | 3,616.60 | 3,737.00 | 3,577.00 | 3,727.70 | 3,669.50 | 3.17 | 512,786.71 | 3,353,246 | 3.93 | 1,723,099 | 3.17 | 632.29 | 34 |
| 4 | 02-Apr | 3,539.30 | 3,629.00 | 3,470.00 | 3,613.10 | 3,548.95 | 0.16 | 497,022.20 | 4,121,638 | 4.83 | 2,005,604 | 3.69 | 711.78 | 40 |
| 5 | 01-Apr | 3,655.00 | 3,682.90 | 3,597.30 | 3,607.50 | 3,630.24 | 2.95 | 496,251.86 | 4,099,786 | 4.81 | 2,110,095 | 3.88 | 766.02 | 42 |
| 6 | 30-Mar | 3,500.00 | 3,543.60 | 3,491.10 | 3,504.10 | 3,515.48 | -1.68 | 482,028.04 | 3,549,203 | 4.16 | 2,029,284 | 3.73 | 713.39 | 40 |
| 7 | 27-Mar | 3,640.00 | 3,640.00 | 3,547.00 | 3,564.10 | 3,572.11 | -2.33 | 490,281.71 | 3,991,388 | 4.68 | 2,421,908 | 4.46 | 865.13 | 48 |
| 8 | 25-Mar | 3,569.90 | 3,660.00 | 3,546.00 | 3,649.30 | 3,621.06 | 3.77 | 502,001.92 | 5,090,205 | 5.97 | 2,585,519 | 4.76 | 936.23 | 51 |
| 9 | 24-Mar | 3,440.00 | 3,547.10 | 3,390.50 | 3,516.80 | 3,478.27 | 5.22 | 483,775.06 | 6,037,848 | 7.08 | 3,007,866 | 5.54 | 1,046.22 | 60 |
| 10 | 23-Mar | 3,405.10 | 3,409.90 | 3,288.10 | 3,342.40 | 3,327.17 | -2.69 | 459,784.40 | 5,645,839 | 6.62 | 3,221,419 | 5.93 | 1,071.82 | 64 |
| 11 | 20-Mar | 3,475.00 | 3,524.00 | 3,410.00 | 3,434.80 | 3,452.81 | 0.01 | 472,495.05 | 4,743,217 | 5.56 | 2,948,775 | 5.43 | 1,018.16 | 58 |
| 12 | 19-Mar | 3,526.70 | 3,528.30 | 3,422.00 | 3,434.50 | 3,457.20 | -4.81 | 472,453.78 | 4,898,518 | 5.75 | 2,624,249 | 4.83 | 907.26 | 52 |
| 13 | 18-Mar | 3,569.00 | 3,638.80 | 3,555.00 | 3,607.90 | 3,605.55 | 1.84 | 496,306.88 | 4,190,485 | 4.92 | 2,486,460 | 4.58 | 896.51 | 49 |
| 14 | 17-Mar | 3,478.00 | 3,550.00 | 3,450.00 | 3,542.80 | 3,501.41 | 2.12 | 487,351.65 | 5,003,418 | 5.87 | 2,952,728 | 5.43 | 1,033.87 | 59 |
| 15 | 16-Mar | 3,453.50 | 3,494.80 | 3,396.60 | 3,469.40 | 3,445.58 | 0.88 | 477,254.66 | 8,459,233 | 9.92 | 5,087,391 | 9.36 | 1,752.90 | 101 |
| 16 | 13-Mar | 3,696.00 | 3,697.00 | 3,424.50 | 3,439.00 | 3,511.18 | -7.54 | 473,072.00 | 10,778,730 | 12.64 | 7,112,796 | 13.09 | 2,497.43 | 141 |
| 17 | 12-Mar | 3,825.00 | 3,830.00 | 3,704.90 | 3,719.50 | 3,760.74 | -3.11 | 511,658.71 | 4,255,443 | 4.99 | 2,320,855 | 4.27 | 872.81 | 46 |
| 18 | 11-Mar | 3,879.70 | 3,896.70 | 3,832.00 | 3,838.80 | 3,859.76 | -0.96 | 528,069.75 | 2,066,473 | 2.42 | 1,217,140 | 2.24 | 469.79 | 24 |
| 19 | 10-Mar | 3,936.00 | 3,972.00 | 3,851.00 | 3,876.00 | 3,880.02 | 0.88 | 533,187.00 | 3,330,102 | 3.91 | 1,674,864 | 3.08 | 649.85 | 33 |
| 20 | 09-Mar | 3,850.00 | 3,852.00 | 3,743.00 | 3,842.10 | 3,791.51 | -2.73 | 528,523.71 | 4,248,784 | 4.98 | 2,427,298 | 4.47 | 920.31 | 48 |
| 21 | 06-Mar | 4,015.00 | 4,015.00 | 3,941.00 | 3,949.80 | 3,961.11 | -2.20 | 543,339.04 | 2,379,314 | 2.79 | 1,161,565 | 2.14 | 460.11 | 23 |
| 22 | 05-Mar | 3,924.20 | 4,072.90 | 3,908.90 | 4,038.70 | 3,992.61 | 4.02 | 555,568.23 | 4,996,312 | 5.86 | 2,606,988 | 4.80 | 1,040.87 | 52 |
| 23 | 04-Mar | 3,950.00 | 3,959.00 | 3,760.00 | 3,882.60 | 3,827.67 | -4.53 | 534,094.93 | 7,635,350 | 8.96 | 4,031,671 | 7.42 | 1,543.19 | 80 |
| 24 | 02-Mar | 4,061.00 | 4,141.40 | 3,975.40 | 4,066.70 | 4,053.82 | -4.95 | 559,419.94 | 6,542,141 | 7.67 | 3,528,625 | 6.49 | 1,430.44 | 70 |
| 25 | 27-Feb | 4,288.90 | 4,304.70 | 4,254.40 | 4,278.30 | 4,282.40 | -0.19 | 588,527.88 | 2,357,853 | 2.77 | 1,664,003 | 3.06 | 712.59 | 33 |
| 26 | 26-Feb | 4,304.90 | 4,340.00 | 4,278.30 | 4,286.50 | 4,304.38 | -0.28 | 589,655.88 | 2,370,148 | 2.78 | 1,164,589 | 2.14 | 501.28 | 23 |
| 27 | 25-Feb | 4,270.00 | 4,344.90 | 4,254.20 | 4,298.50 | 4,305.28 | 0.92 | 591,306.62 | 2,481,469 | 2.91 | 1,528,229 | 2.81 | 657.95 | 30 |
| 28 | 24-Feb | 4,415.50 | 4,440.00 | 4,228.10 | 4,259.20 | 4,317.04 | -3.60 | 585,900.46 | 3,673,070 | 4.31 | 2,434,445 | 4.48 | 1,050.96 | 48 |
| 29 | 23-Feb | 4,395.60 | 4,431.60 | 4,371.70 | 4,418.10 | 4,402.62 | 0.86 | 607,758.93 | 2,122,782 | 2.49 | 1,399,460 | 2.58 | 616.13 | 28 |
| 30 | 20-Feb | 4,267.10 | 4,390.00 | 4,267.10 | 4,380.60 | 4,359.84 | 2.34 | 602,600.39 | 2,542,442 | 2.98 | 1,639,728 | 3.02 | 714.90 | 32 |
| 31 | 19-Feb | 4,326.10 | 4,334.00 | 4,261.90 | 4,280.50 | 4,294.14 | -1.05 | 588,830.51 | 2,007,080 | 2.35 | 1,205,316 | 2.22 | 517.58 | 24 |
| 32 | 18-Feb | 4,290.50 | 4,335.00 | 4,261.10 | 4,325.90 | 4,300.66 | 1.08 | 595,075.79 | 2,042,626 | 2.40 | 1,413,063 | 2.60 | 607.71 | 28 |
| 33 | 17-Feb | 4,210.10 | 4,287.00 | 4,190.10 | 4,279.80 | 4,251.49 | 1.86 | 588,734.22 | 1,763,048 | 2.07 | 941,131 | 1.73 | 400.12 | 19 |
| 34 | 16-Feb | 4,170.00 | 4,206.00 | 4,135.30 | 4,201.50 | 4,182.21 | 0.66 | 577,963.18 | 852,552 | 1.00 | 548,119 | 1.01 | 229.23 | 11 |
| 35 | 13-Feb | 4,174.10 | 4,199.00 | 4,134.10 | 4,173.90 | 4,175.19 | -0.29 | 574,166.50 | 2,234,376 | 2.62 | 1,698,283 | 3.13 | 709.07 | 34 |
| 36 | 12-Feb | 4,187.90 | 4,199.00 | 4,160.90 | 4,185.90 | 4,186.53 | 0.37 | 575,817.23 | 2,006,458 | 2.35 | 1,342,616 | 2.47 | 562.09 | 27 |
| 37 | 11-Feb | 4,172.90 | 4,187.70 | 4,140.30 | 4,170.40 | 4,164.75 | 0.03 | 573,685.03 | 1,689,489 | 1.98 | 1,249,211 | 2.30 | 520.27 | 25 |
| 38 | 10-Feb | 4,140.00 | 4,174.60 | 4,122.40 | 4,169.00 | 4,157.31 | 1.35 | 573,492.00 | 1,890,409 | 2.22 | 1,056,385 | 1.94 | 439.17 | 21 |
| 39 | 09-Feb | 4,073.90 | 4,124.70 | 4,062.40 | 4,113.60 | 4,108.26 | 1.12 | 565,871.56 | 1,830,267 | 2.15 | 1,274,824 | 2.35 | 523.73 | 25 |
| 40 | 06-Feb | 4,055.00 | 4,078.00 | 4,042.30 | 4,068.10 | 4,062.59 | 0.12 | 559,612.53 | 1,630,836 | 1.91 | 1,020,140 | 1.88 | 414.44 | 20 |
| 41 | 05-Feb | 4,088.00 | 4,088.50 | 4,035.90 | 4,063.30 | 4,060.81 | -0.58 | 558,952.23 | 1,433,240 | 1.68 | 831,946 | 1.53 | 337.84 | 16 |
| 42 | 04-Feb | 4,029.00 | 4,107.00 | 4,016.90 | 4,087.10 | 4,083.65 | 1.20 | 562,226.19 | 1,403,373 | 1.65 | 838,870 | 1.54 | 342.57 | 17 |
| 43 | 03-Feb | 4,117.00 | 4,122.00 | 4,030.60 | 4,038.80 | 4,061.32 | 3.00 | 555,581.98 | 3,742,190 | 4.39 | 2,194,084 | 4.04 | 891.09 | 43 |
| 44 | 02-Feb | 3,830.70 | 3,934.80 | 3,825.00 | 3,921.30 | 3,906.67 | 2.81 | 539,418.55 | 3,034,613 | 3.56 | 1,778,487 | 3.27 | 694.80 | 35 |
| 45 | 01-Feb | 3,953.00 | 4,042.80 | 3,756.00 | 3,814.00 | 3,927.70 | -3.01 | 524,658.00 | 2,654,727 | 3.11 | 1,094,146 | 2.01 | 429.75 | 22 |
| 46 | 30-Jan | 3,902.50 | 3,942.40 | 3,891.80 | 3,932.30 | 3,923.36 | -0.02 | 540,931.72 | 2,208,465 | 2.59 | 1,579,119 | 2.91 | 619.55 | 31 |
| 47 | 29-Jan | 3,860.00 | 3,960.90 | 3,843.60 | 3,932.90 | 3,922.30 | 3.66 | 541,014.26 | 4,227,139 | 4.96 | 1,955,557 | 3.60 | 767.03 | 39 |
| 48 | 28-Jan | 3,804.30 | 3,828.20 | 3,769.10 | 3,794.00 | 3,797.75 | 0.16 | 521,907.00 | 2,111,741 | 2.48 | 1,226,290 | 2.26 | 465.71 | 24 |
| 49 | 27-Jan | 3,743.80 | 3,815.00 | 3,739.00 | 3,787.80 | 3,772.11 | 1.18 | 521,054.13 | 2,162,193 | 2.54 | 1,133,348 | 2.09 | 427.51 | 22 |
| 50 | 23-Jan | 3,798.00 | 3,799.40 | 3,720.10 | 3,743.80 | 3,747.94 | -1.32 | 515,001.44 | 1,898,703 | 2.23 | 1,256,731 | 2.31 | 471.02 | 25 |
| 51 | 22-Jan | 3,798.90 | 3,801.30 | 3,755.10 | 3,793.80 | 3,779.30 | 0.72 | 521,879.50 | 1,856,812 | 2.18 | 870,224 | 1.60 | 328.88 | 17 |
| 52 | 21-Jan | 3,800.00 | 3,830.00 | 3,722.00 | 3,766.50 | 3,762.25 | -1.15 | 518,124.08 | 2,537,185 | 2.98 | 1,497,775 | 2.76 | 563.50 | 29 |
| 53 | 20-Jan | 3,858.00 | 3,874.30 | 3,800.00 | 3,810.50 | 3,826.20 | -1.53 | 524,176.77 | 1,658,119 | 1.94 | 892,942 | 1.64 | 341.66 | 18 |
| 54 | 19-Jan | 3,820.00 | 3,878.40 | 3,808.50 | 3,869.80 | 3,841.62 | 0.35 | 532,334.15 | 1,709,380 | 2.01 | 898,758 | 1.65 | 345.27 | 18 |
| 55 | 16-Jan | 3,890.00 | 3,914.00 | 3,848.70 | 3,856.40 | 3,875.35 | -0.24 | 530,490.83 | 1,807,300 | 2.12 | 1,104,280 | 2.03 | 427.95 | 22 |
| 56 | 14-Jan | 3,900.00 | 3,904.90 | 3,856.60 | 3,865.80 | 3,878.74 | -0.56 | 531,783.90 | 1,914,244 | 2.25 | 978,315 | 1.80 | 379.46 | 19 |
| 57 | 13-Jan | 4,028.00 | 4,028.00 | 3,837.00 | 3,887.40 | 3,896.10 | -3.27 | 534,755.23 | 4,978,634 | 5.84 | 2,223,057 | 4.09 | 866.13 | 44 |
| 58 | 12-Jan | 4,026.00 | 4,026.90 | 3,944.30 | 4,019.00 | 3,989.10 | -0.15 | 552,858.00 | 1,386,513 | 1.63 | 701,479 | 1.29 | 279.83 | 14 |
| 59 | 09-Jan | 4,029.00 | 4,094.00 | 4,006.20 | 4,025.20 | 4,036.45 | -0.08 | 553,711.15 | 1,718,127 | 2.02 | 868,326 | 1.60 | 350.50 | 17 |
| 60 | 08-Jan | 4,160.00 | 4,169.90 | 3,991.30 | 4,028.40 | 4,076.57 | -3.09 | 554,151.35 | 2,328,813 | 2.73 | 1,334,775 | 2.46 | 544.13 | 26 |
| 61 | 07-Jan | 4,106.00 | 4,180.00 | 4,094.00 | 4,157.00 | 4,136.92 | 0.40 | 571,841.00 | 1,213,160 | 1.42 | 776,950 | 1.43 | 321.42 | 15 |
| 62 | 06-Jan | 4,153.00 | 4,185.00 | 4,129.90 | 4,140.60 | 4,150.71 | -0.24 | 569,585.71 | 1,205,337 | 1.41 | 648,094 | 1.19 | 269.01 | 13 |
| 63 | 05-Jan | 4,162.90 | 4,195.00 | 4,132.80 | 4,150.40 | 4,163.02 | -0.31 | 570,933.81 | 1,167,460 | 1.37 | 763,912 | 1.41 | 318.02 | 15 |
| 64 | 02-Jan | 4,138.10 | 4,172.70 | 4,127.10 | 4,163.40 | 4,155.35 | 0.56 | 572,722.10 | 984,027 | 1.15 | 543,323 | 1.00 | 225.77 | 11 |
| 65 | 01-Jan | 4,090.00 | 4,146.80 | 4,088.30 | 4,140.40 | 4,132.19 | 1.39 | 569,558.20 | 1,360,716 | 1.60 | 663,745 | 1.22 | 274.27 | 13 |
| 66 | 31-Dec | 4,058.00 | 4,094.50 | 4,048.00 | 4,083.50 | 4,075.90 | 0.78 | 561,730.97 | 1,160,164 | 1.36 | 764,219 | 1.41 | 311.49 | 15 |
| 67 | 30-Dec | 4,039.00 | 4,063.90 | 4,006.20 | 4,052.00 | 4,047.07 | 0.33 | 557,397.00 | 1,362,208 | 1.60 | 796,676 | 1.47 | 322.42 | 16 |
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 SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD