| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 4,062.6 | Mkt_Cap Category: Large-Cap |
| Sector: Construction | Lot Size: 1 F&O Lot: 150 | High52 Date: 30-Oct-2025 | Bumper: 3,974.9; Drift%: -0.51 |
| Industry: Construction | Face Value: 2; VWAP21: 3,908.99 | Low52 Price: 2,965.3 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 1,375,556,003 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 19.48 / 43.34 / 36.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 3,724.1 / 3,141.0 | Month: 3,794.9 / 3,516.4 | Week: 4,062.6 / 3,907.0 | Day: 3,973.8 / 3,936.9 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,970.00 | 3,973.80 | 3,936.90 | 3,954.60 | 3,952.55 | -0.01 | 543,977.38 | 981,350 | 3.77 | 671,317 | 4.28 | 265.34 | 13 |
| 2 | 11-Nov | 3,929.00 | 3,966.80 | 3,897.00 | 3,955.00 | 3,943.73 | 0.93 | 544,032.00 | 1,775,462 | 6.82 | 923,586 | 5.89 | 364.24 | 18 |
| 3 | 10-Nov | 3,895.00 | 3,943.80 | 3,894.00 | 3,918.50 | 3,926.38 | 0.93 | 539,011.62 | 1,397,176 | 5.37 | 804,202 | 5.13 | 315.76 | 16 |
| 4 | 07-Nov | 3,877.10 | 3,892.90 | 3,831.10 | 3,882.50 | 3,866.22 | 0.02 | 534,059.62 | 1,577,294 | 6.06 | 982,949 | 6.26 | 380.03 | 19 |
| 5 | 06-Nov | 3,945.00 | 3,978.00 | 3,872.10 | 3,881.60 | 3,905.55 | -1.09 | 533,935.82 | 1,749,063 | 6.72 | 831,032 | 5.30 | 324.56 | 16 |
| 6 | 04-Nov | 3,985.00 | 3,990.00 | 3,916.80 | 3,924.40 | 3,938.35 | -1.41 | 539,823.20 | 2,042,881 | 7.85 | 1,193,640 | 7.61 | 470.10 | 23 |
| 7 | 03-Nov | 4,030.00 | 4,041.00 | 3,974.90 | 3,980.50 | 4,004.50 | -1.25 | 547,540.07 | 1,154,072 | 4.43 | 678,636 | 4.33 | 271.76 | 13 |
| 8 | 31-Oct | 4,001.10 | 4,045.90 | 3,980.20 | 4,030.90 | 4,024.92 | 1.09 | 554,472.87 | 2,328,183 | 8.94 | 1,469,636 | 9.37 | 591.52 | 29 |
| 9 | 30-Oct | 3,980.00 | 4,062.60 | 3,975.60 | 3,987.50 | 4,018.51 | 0.74 | 548,502.96 | 4,959,400 | 19.05 | 2,206,390 | 14.06 | 886.64 | 43 |
| 10 | 29-Oct | 3,988.00 | 4,016.70 | 3,920.00 | 3,958.10 | 3,960.74 | -0.37 | 544,458.82 | 2,563,641 | 9.85 | 1,287,777 | 8.21 | 510.05 | 25 |
| 11 | 28-Oct | 3,922.10 | 3,986.00 | 3,917.30 | 3,972.80 | 3,954.06 | 1.25 | 546,480.89 | 3,391,806 | 13.03 | 1,690,854 | 10.78 | 668.57 | 33 |
| 12 | 27-Oct | 3,912.00 | 3,948.00 | 3,907.00 | 3,923.80 | 3,929.55 | 0.48 | 539,740.66 | 1,057,688 | 4.06 | 623,201 | 3.97 | 244.89 | 12 |
| 13 | 24-Oct | 3,929.30 | 3,939.90 | 3,897.50 | 3,904.90 | 3,917.19 | -0.35 | 537,140.86 | 1,146,636 | 4.40 | 530,105 | 3.38 | 207.65 | 10 |
| 14 | 23-Oct | 3,890.00 | 3,966.20 | 3,890.00 | 3,918.70 | 3,935.74 | 0.78 | 539,039.13 | 2,815,778 | 10.82 | 1,491,493 | 9.51 | 587.01 | 29 |
| 15 | 21-Oct | 3,892.00 | 3,895.00 | 3,877.20 | 3,888.20 | 3,888.65 | 0.40 | 534,843.69 | 260,327 | 1.00 | 156,908 | 1.00 | 61.02 | 3 |
| 16 | 20-Oct | 3,862.00 | 3,887.60 | 3,845.40 | 3,872.70 | 3,869.95 | 0.87 | 532,711.57 | 1,223,232 | 4.70 | 536,337 | 3.42 | 207.56 | 11 |
| 17 | 17-Oct | 3,860.00 | 3,869.50 | 3,830.10 | 3,839.40 | 3,848.44 | -0.58 | 528,130.97 | 1,337,364 | 5.14 | 754,551 | 4.81 | 290.38 | 15 |
| 18 | 16-Oct | 3,830.30 | 3,885.90 | 3,830.00 | 3,861.80 | 3,862.85 | 0.86 | 531,212.22 | 2,330,283 | 8.95 | 1,464,465 | 9.33 | 565.70 | 29 |
| 19 | 15-Oct | 3,747.00 | 3,843.90 | 3,744.30 | 3,828.70 | 3,822.77 | 2.25 | 526,659.13 | 2,575,918 | 9.89 | 1,650,837 | 10.52 | 631.08 | 32 |
| 20 | 14-Oct | 3,775.00 | 3,786.80 | 3,730.20 | 3,744.30 | 3,753.88 | -0.67 | 515,049.43 | 1,364,583 | 5.24 | 641,852 | 4.09 | 240.94 | 13 |
| 21 | 13-Oct | 3,780.00 | 3,784.00 | 3,745.00 | 3,769.50 | 3,764.19 | -0.38 | 518,515.84 | 1,191,248 | 4.58 | 582,524 | 3.71 | 219.27 | 11 |
| 22 | 10-Oct | 3,765.00 | 3,799.00 | 3,760.00 | 3,784.00 | 3,786.11 | 0.39 | 520,510.00 | 1,129,678 | 4.34 | 621,407 | 3.96 | 235.27 | 12 |
| 23 | 09-Oct | 3,735.50 | 3,796.40 | 3,730.10 | 3,769.20 | 3,769.21 | 1.06 | 518,474.57 | 1,827,249 | 7.02 | 907,664 | 5.78 | 342.12 | 18 |
| 24 | 08-Oct | 3,730.00 | 3,760.00 | 3,715.00 | 3,729.80 | 3,737.53 | 0.00 | 513,054.88 | 1,424,633 | 5.47 | 836,552 | 5.33 | 312.66 | 16 |
| 25 | 07-Oct | 3,748.00 | 3,766.00 | 3,725.00 | 3,729.70 | 3,740.08 | -0.20 | 513,041.12 | 1,673,945 | 6.43 | 820,642 | 5.23 | 306.93 | 16 |
| 26 | 06-Oct | 3,720.00 | 3,767.00 | 3,703.00 | 3,737.00 | 3,742.06 | 0.10 | 514,045.00 | 1,581,506 | 6.08 | 936,248 | 5.97 | 350.35 | 18 |
| 27 | 03-Oct | 3,690.00 | 3,746.00 | 3,666.30 | 3,733.10 | 3,701.79 | 1.71 | 513,508.81 | 1,959,124 | 7.53 | 1,261,279 | 8.04 | 466.90 | 25 |
| 28 | 01-Oct | 3,658.90 | 3,688.00 | 3,615.00 | 3,670.30 | 3,656.15 | 0.31 | 504,870.32 | 2,005,028 | 7.70 | 1,193,741 | 7.61 | 436.45 | 23 |
| 29 | 30-Sep | 3,695.00 | 3,696.60 | 3,648.00 | 3,659.00 | 3,662.67 | -0.80 | 503,315.00 | 1,676,302 | 6.44 | 1,029,130 | 6.56 | 376.94 | 20 |
| 30 | 29-Sep | 3,738.00 | 3,740.00 | 3,679.60 | 3,688.40 | 3,700.40 | -1.10 | 507,360.08 | 2,599,630 | 9.99 | 1,483,724 | 9.46 | 549.04 | 29 |
| 31 | 26-Sep | 3,664.00 | 3,794.90 | 3,661.00 | 3,729.50 | 3,741.34 | 2.34 | 513,013.61 | 5,870,301 | 22.55 | 2,857,571 | 18.21 | 1,069.11 | 56 |
| 32 | 25-Sep | 3,684.00 | 3,704.00 | 3,635.70 | 3,644.40 | 3,661.64 | -0.80 | 501,307.63 | 1,999,071 | 7.68 | 1,062,082 | 6.77 | 388.90 | 21 |
| 33 | 24-Sep | 3,657.60 | 3,709.20 | 3,637.10 | 3,673.80 | 3,683.93 | 0.44 | 505,351.76 | 1,745,130 | 6.70 | 896,476 | 5.71 | 330.26 | 18 |
| 34 | 23-Sep | 3,646.90 | 3,673.50 | 3,613.20 | 3,657.60 | 3,649.80 | 0.36 | 503,123.36 | 1,262,120 | 4.85 | 506,329 | 3.23 | 184.80 | 10 |
| 35 | 22-Sep | 3,693.60 | 3,693.60 | 3,633.90 | 3,644.50 | 3,656.59 | -0.84 | 501,321.39 | 839,430 | 3.22 | 480,226 | 3.06 | 175.60 | 9 |
| 36 | 19-Sep | 3,679.00 | 3,705.00 | 3,671.00 | 3,675.40 | 3,681.61 | -0.29 | 505,571.85 | 2,227,521 | 8.56 | 1,698,619 | 10.83 | 625.37 | 33 |
| 37 | 18-Sep | 3,691.00 | 3,700.00 | 3,672.50 | 3,686.00 | 3,687.31 | 0.01 | 507,029.00 | 1,270,148 | 4.88 | 672,138 | 4.28 | 247.84 | 13 |
| 38 | 17-Sep | 3,672.00 | 3,704.00 | 3,662.70 | 3,685.50 | 3,689.40 | 0.48 | 506,961.16 | 1,610,471 | 6.19 | 995,772 | 6.35 | 367.38 | 20 |
| 39 | 16-Sep | 3,603.90 | 3,674.00 | 3,593.10 | 3,667.80 | 3,646.40 | 2.28 | 504,526.43 | 2,928,060 | 11.25 | 1,464,986 | 9.34 | 534.19 | 29 |
| 40 | 15-Sep | 3,581.00 | 3,607.00 | 3,575.50 | 3,586.20 | 3,594.53 | 0.18 | 493,301.89 | 1,177,076 | 4.52 | 719,992 | 4.59 | 258.80 | 14 |
| 41 | 12-Sep | 3,556.40 | 3,595.40 | 3,548.10 | 3,579.80 | 3,581.99 | 1.13 | 492,421.54 | 1,146,873 | 4.41 | 663,288 | 4.23 | 237.59 | 13 |
| 42 | 11-Sep | 3,548.00 | 3,564.70 | 3,533.00 | 3,539.70 | 3,541.53 | -0.29 | 486,905.56 | 1,177,793 | 4.52 | 461,338 | 2.94 | 163.38 | 9 |
| 43 | 10-Sep | 3,559.00 | 3,577.40 | 3,541.10 | 3,550.00 | 3,553.11 | 0.71 | 488,322.00 | 1,136,732 | 4.37 | 636,468 | 4.06 | 226.14 | 13 |
| 44 | 09-Sep | 3,547.20 | 3,550.00 | 3,516.40 | 3,525.00 | 3,529.28 | -0.13 | 484,883.00 | 1,522,116 | 5.85 | 739,598 | 4.71 | 261.02 | 15 |
| 45 | 08-Sep | 3,570.00 | 3,579.90 | 3,525.00 | 3,529.60 | 3,544.50 | -0.68 | 485,516.25 | 1,039,999 | 3.99 | 538,271 | 3.43 | 190.79 | 11 |
| 46 | 05-Sep | 3,592.80 | 3,609.10 | 3,549.10 | 3,553.60 | 3,565.84 | -1.09 | 488,817.58 | 830,812 | 3.19 | 400,990 | 2.56 | 142.99 | 8 |
| 47 | 04-Sep | 3,622.90 | 3,624.90 | 3,572.50 | 3,592.60 | 3,593.13 | -0.23 | 494,182.25 | 1,434,998 | 5.51 | 584,243 | 3.72 | 209.93 | 11 |
| 48 | 03-Sep | 3,594.00 | 3,606.30 | 3,560.00 | 3,600.80 | 3,584.19 | 0.72 | 495,310.21 | 1,314,831 | 5.05 | 796,758 | 5.08 | 285.57 | 16 |
| 49 | 02-Sep | 3,598.40 | 3,619.90 | 3,560.00 | 3,574.90 | 3,588.36 | -0.65 | 491,747.52 | 1,230,950 | 4.73 | 451,242 | 2.88 | 161.92 | 9 |
| 50 | 01-Sep | 3,601.00 | 3,628.60 | 3,581.90 | 3,598.40 | 3,598.46 | -0.07 | 494,980.07 | 1,094,155 | 4.20 | 568,797 | 3.63 | 204.68 | 11 |
| 51 | 29-Aug | 3,575.60 | 3,615.00 | 3,540.20 | 3,601.00 | 3,593.70 | 1.15 | 495,337.00 | 1,678,055 | 6.45 | 935,775 | 5.96 | 336.29 | 18 |
| 52 | 28-Aug | 3,540.00 | 3,576.90 | 3,537.20 | 3,560.10 | 3,560.11 | 0.53 | 489,711.69 | 1,695,226 | 6.51 | 833,469 | 5.31 | 296.72 | 16 |
| 53 | 26-Aug | 3,599.00 | 3,600.00 | 3,531.00 | 3,541.30 | 3,557.82 | -1.72 | 487,125.65 | 1,787,363 | 6.87 | 981,688 | 6.26 | 349.27 | 19 |
| 54 | 25-Aug | 3,616.00 | 3,617.90 | 3,584.30 | 3,603.10 | 3,597.84 | 0.20 | 495,626.58 | 980,393 | 3.77 | 683,916 | 4.36 | 246.06 | 13 |
| 55 | 22-Aug | 3,610.00 | 3,634.50 | 3,582.00 | 3,595.80 | 3,602.77 | -0.47 | 494,622.43 | 1,060,447 | 4.07 | 658,148 | 4.19 | 237.12 | 13 |
| 56 | 21-Aug | 3,599.00 | 3,648.00 | 3,588.00 | 3,612.60 | 3,619.84 | 0.57 | 496,933.36 | 1,624,009 | 6.24 | 861,298 | 5.49 | 311.78 | 17 |
| 57 | 20-Aug | 3,613.50 | 3,619.90 | 3,580.00 | 3,592.30 | 3,594.63 | -0.57 | 494,140.98 | 1,325,096 | 5.09 | 781,175 | 4.98 | 280.80 | 15 |
| 58 | 19-Aug | 3,648.90 | 3,654.00 | 3,608.20 | 3,613.00 | 3,626.55 | -0.61 | 496,988.00 | 1,352,944 | 5.20 | 911,307 | 5.81 | 330.49 | 18 |
| 59 | 18-Aug | 3,699.00 | 3,701.50 | 3,621.70 | 3,635.10 | 3,642.97 | -1.14 | 500,028.36 | 1,950,151 | 7.49 | 1,222,553 | 7.79 | 445.37 | 24 |
| 60 | 14-Aug | 3,700.00 | 3,708.50 | 3,641.70 | 3,677.00 | 3,669.60 | -0.45 | 505,791.00 | 1,769,702 | 6.80 | 1,169,250 | 7.45 | 429.07 | 23 |
| 61 | 13-Aug | 3,696.00 | 3,716.00 | 3,681.30 | 3,693.70 | 3,702.13 | 0.21 | 508,089.12 | 1,227,196 | 4.71 | 780,889 | 4.98 | 289.10 | 15 |
| 62 | 12-Aug | 3,680.00 | 3,727.90 | 3,673.10 | 3,686.10 | 3,699.97 | 0.48 | 507,043.70 | 2,280,103 | 8.76 | 1,335,582 | 8.51 | 494.16 | 26 |
| 63 | 11-Aug | 3,610.00 | 3,676.90 | 3,600.00 | 3,668.40 | 3,651.77 | 1.69 | 504,608.96 | 1,822,410 | 7.00 | 1,212,722 | 7.73 | 442.86 | 24 |
| 64 | 08-Aug | 3,641.60 | 3,662.30 | 3,600.00 | 3,607.60 | 3,628.12 | -0.93 | 496,245.58 | 1,337,067 | 5.14 | 948,514 | 6.04 | 344.13 | 19 |
| 65 | 07-Aug | 3,610.30 | 3,649.00 | 3,599.20 | 3,641.60 | 3,615.09 | 0.36 | 500,922.47 | 1,211,790 | 4.65 | 762,885 | 4.86 | 275.79 | 15 |
| 66 | 06-Aug | 3,650.00 | 3,671.00 | 3,622.20 | 3,628.40 | 3,637.58 | -0.66 | 499,106.74 | 931,383 | 3.58 | 590,877 | 3.77 | 214.94 | 12 |
| 67 | 05-Aug | 3,630.00 | 3,657.70 | 3,608.30 | 3,652.60 | 3,637.79 | 0.59 | 502,435.59 | 1,158,433 | 4.45 | 735,527 | 4.69 | 267.57 | 14 |
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