| Macro-sector: Industrials | Band: 20 | High52 Price: 262.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 30-Dec-2024 | Bumper: 178.31; Drift%: 2.41 |
| Industry: Construction | Face Value: 2; VWAP21: 176.37 | Low52 Price: 135.1 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 375,289,565 | Low52 Date: 17-Mar-2025 | SHP: 66.65 / 3.81 / 2.16 / 27.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 258.22 / 135.1 | Month: 172.0 / 141.25 | Week: 190.83 / 178.2 | Day: 186.0 / 180.55 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 184.60 | 186.00 | 180.55 | 182.71 | 182.82 | -1.28 | 6,856.92 | 485,434 | 2.04 | 195,198 | 2.40 | 3.57 | 19 |
| 2 | 10-Jul | 185.15 | 189.00 | 184.47 | 185.07 | 186.61 | -0.01 | 6,945.48 | 413,790 | 1.73 | 161,047 | 1.98 | 3.01 | 16 |
| 3 | 09-Jul | 187.00 | 189.17 | 184.16 | 185.08 | 186.45 | -0.95 | 6,945.86 | 341,027 | 1.43 | 150,821 | 1.85 | 2.81 | 15 |
| 4 | 08-Jul | 190.00 | 190.29 | 185.35 | 186.85 | 187.19 | -1.37 | 7,012.29 | 583,987 | 2.45 | 285,547 | 3.51 | 5.35 | 28 |
| 5 | 07-Jul | 187.50 | 190.53 | 185.00 | 189.45 | 188.38 | 0.51 | 7,109.86 | 736,610 | 3.09 | 229,019 | 2.81 | 4.31 | 22 |
| 6 | 04-Jul | 189.00 | 190.83 | 185.23 | 188.48 | 188.01 | 0.41 | 7,073.46 | 1,452,391 | 6.09 | 365,799 | 4.49 | 6.88 | 36 |
| 7 | 03-Jul | 183.00 | 188.99 | 180.86 | 187.71 | 185.94 | 2.52 | 7,044.56 | 1,455,715 | 6.10 | 514,503 | 6.32 | 9.57 | 50 |
| 8 | 02-Jul | 181.74 | 183.99 | 178.20 | 183.09 | 181.80 | 0.74 | 6,871.18 | 754,383 | 3.16 | 318,631 | 3.92 | 5.79 | 31 |
| 9 | 01-Jul | 181.25 | 183.60 | 178.31 | 181.74 | 181.22 | 0.24 | 6,820.51 | 558,424 | 2.34 | 198,486 | 2.44 | 3.60 | 19 |
| 10 | 30-Jun | 184.54 | 188.80 | 178.63 | 181.30 | 183.37 | -1.76 | 6,804.00 | 935,125 | 3.92 | 348,718 | 4.28 | 6.39 | 34 |
| 11 | 27-Jun | 179.95 | 187.50 | 178.71 | 184.55 | 184.31 | 3.21 | 6,925.97 | 2,850,654 | 11.95 | 889,551 | 10.93 | 16.40 | 87 |
| 12 | 26-Jun | 182.00 | 182.89 | 177.30 | 178.81 | 179.80 | -1.29 | 6,710.55 | 1,121,155 | 4.70 | 458,457 | 5.63 | 8.24 | 45 |
| 13 | 25-Jun | 172.40 | 183.45 | 172.00 | 181.15 | 179.02 | 5.24 | 6,798.37 | 4,231,116 | 17.74 | 1,104,286 | 13.57 | 19.77 | 108 |
| 14 | 24-Jun | 162.50 | 175.55 | 162.50 | 172.13 | 172.06 | 6.97 | 6,459.86 | 4,654,423 | 19.52 | 1,286,811 | 15.81 | 22.14 | 125 |
| 15 | 23-Jun | 159.00 | 162.75 | 158.64 | 160.92 | 161.09 | 0.14 | 6,039.16 | 363,808 | 1.53 | 153,363 | 1.88 | 2.47 | 15 |
| 16 | 20-Jun | 158.20 | 161.70 | 157.00 | 160.69 | 159.50 | 1.92 | 6,030.53 | 385,216 | 1.62 | 169,270 | 2.08 | 2.70 | 16 |
| 17 | 19-Jun | 162.00 | 163.10 | 156.35 | 157.66 | 159.52 | -3.06 | 5,916.82 | 578,572 | 2.43 | 298,233 | 3.66 | 4.76 | 29 |
| 18 | 18-Jun | 165.00 | 165.39 | 162.00 | 162.64 | 163.50 | -1.48 | 6,103.71 | 398,194 | 1.67 | 192,623 | 2.37 | 3.15 | 19 |
| 19 | 17-Jun | 168.00 | 169.11 | 162.70 | 165.09 | 165.57 | -0.27 | 6,195.66 | 846,832 | 3.55 | 341,802 | 4.20 | 5.66 | 33 |
| 20 | 16-Jun | 164.70 | 166.40 | 162.00 | 165.54 | 164.01 | 0.50 | 6,212.54 | 559,762 | 2.35 | 216,373 | 2.66 | 3.55 | 21 |
| 21 | 13-Jun | 161.20 | 165.50 | 161.20 | 164.71 | 163.55 | -1.22 | 6,181.39 | 647,407 | 2.71 | 247,968 | 3.05 | 4.06 | 24 |
| 22 | 12-Jun | 173.30 | 173.98 | 164.70 | 166.75 | 168.43 | -3.47 | 6,257.95 | 1,278,717 | 5.36 | 660,054 | 8.11 | 11.12 | 64 |
| 23 | 11-Jun | 168.99 | 174.90 | 167.60 | 172.75 | 172.05 | 2.82 | 6,483.13 | 3,345,964 | 14.03 | 1,377,995 | 16.93 | 23.71 | 134 |
| 24 | 10-Jun | 169.90 | 169.90 | 166.18 | 168.01 | 167.63 | -0.52 | 6,305.24 | 519,601 | 2.18 | 240,049 | 2.95 | 4.02 | 23 |
| 25 | 09-Jun | 166.81 | 172.00 | 165.11 | 168.88 | 169.43 | 1.50 | 6,337.89 | 1,605,840 | 6.73 | 691,737 | 8.50 | 11.72 | 67 |
| 26 | 06-Jun | 164.87 | 168.77 | 161.52 | 166.38 | 165.45 | 1.85 | 6,244.07 | 1,282,310 | 5.38 | 639,606 | 7.86 | 10.58 | 62 |
| 27 | 05-Jun | 163.30 | 167.98 | 162.96 | 163.36 | 165.71 | 0.10 | 6,130.73 | 1,139,113 | 4.78 | 440,389 | 5.41 | 7.30 | 43 |
| 28 | 04-Jun | 160.50 | 164.56 | 156.35 | 163.19 | 160.69 | 1.82 | 6,124.35 | 796,518 | 3.34 | 405,380 | 4.98 | 6.51 | 39 |
| 29 | 03-Jun | 164.50 | 165.17 | 159.51 | 160.27 | 161.23 | -2.74 | 6,014.77 | 1,090,318 | 4.57 | 672,575 | 8.26 | 10.84 | 65 |
| 30 | 02-Jun | 163.25 | 167.19 | 162.51 | 164.79 | 165.30 | 0.43 | 6,184.40 | 585,623 | 2.46 | 312,029 | 3.83 | 5.16 | 30 |
| 31 | 30-May | 160.40 | 164.70 | 158.50 | 164.09 | 162.50 | 2.59 | 6,158.13 | 797,869 | 3.35 | 459,723 | 5.65 | 7.47 | 45 |
| 32 | 29-May | 164.74 | 164.74 | 158.80 | 159.95 | 161.10 | -1.71 | 6,002.76 | 749,739 | 3.14 | 422,078 | 5.19 | 6.80 | 41 |
| 33 | 28-May | 161.45 | 165.24 | 158.40 | 162.73 | 162.57 | 1.53 | 6,107.09 | 1,163,680 | 4.88 | 363,008 | 4.46 | 5.90 | 35 |
| 34 | 27-May | 164.70 | 164.84 | 159.62 | 160.27 | 161.76 | -2.49 | 6,014.77 | 498,646 | 2.09 | 320,362 | 3.94 | 5.18 | 31 |
| 35 | 26-May | 168.49 | 168.50 | 164.05 | 164.36 | 165.59 | -2.01 | 6,168.26 | 312,053 | 1.31 | 171,178 | 2.10 | 2.83 | 17 |
| 36 | 23-May | 164.00 | 170.00 | 163.99 | 167.73 | 167.89 | 1.69 | 6,294.73 | 751,181 | 3.15 | 265,594 | 3.26 | 4.46 | 26 |
| 37 | 22-May | 166.50 | 168.90 | 163.31 | 164.94 | 165.76 | -1.78 | 6,190.03 | 400,753 | 1.68 | 182,428 | 2.24 | 3.02 | 18 |
| 38 | 21-May | 164.79 | 169.24 | 162.60 | 167.93 | 165.91 | 2.63 | 6,302.24 | 1,041,931 | 4.37 | 426,990 | 5.25 | 7.08 | 42 |
| 39 | 20-May | 168.45 | 170.45 | 162.15 | 163.63 | 165.73 | -2.69 | 6,140.86 | 1,954,066 | 8.19 | 568,603 | 6.99 | 9.42 | 55 |
| 40 | 19-May | 168.00 | 172.00 | 165.00 | 168.15 | 169.00 | 0.38 | 6,310.49 | 1,110,790 | 4.66 | 473,154 | 5.81 | 7.00 | 47 |
| 41 | 16-May | 166.49 | 170.98 | 166.05 | 167.52 | 169.07 | 1.17 | 6,286.85 | 1,365,233 | 5.72 | 684,958 | 8.42 | 11.58 | 68 |
| 42 | 15-May | 167.40 | 167.50 | 164.50 | 165.59 | 165.92 | -0.17 | 6,214.42 | 468,667 | 1.97 | 218,956 | 2.69 | 3.63 | 22 |
| 43 | 14-May | 164.50 | 167.50 | 163.06 | 165.87 | 165.75 | 1.49 | 6,224.93 | 1,128,960 | 4.73 | 518,488 | 6.37 | 8.59 | 52 |
| 44 | 13-May | 160.00 | 165.00 | 157.41 | 163.44 | 162.67 | 2.70 | 6,133.73 | 730,674 | 3.06 | 332,457 | 4.09 | 5.41 | 33 |
| 45 | 12-May | 155.00 | 160.70 | 154.05 | 159.14 | 157.78 | 6.62 | 5,972.36 | 487,699 | 2.04 | 224,047 | 2.75 | 3.54 | 22 |
| 46 | 09-May | 143.75 | 151.12 | 141.25 | 149.26 | 146.31 | -0.84 | 5,601.57 | 438,556 | 1.84 | 179,224 | 2.20 | 2.62 | 18 |
| 47 | 08-May | 152.00 | 155.20 | 148.05 | 150.53 | 151.60 | -1.40 | 5,649.23 | 238,502 | 1.00 | 109,258 | 1.34 | 1.66 | 11 |
| 48 | 07-May | 145.90 | 154.45 | 145.70 | 152.67 | 150.05 | 1.54 | 5,729.55 | 417,072 | 1.75 | 152,809 | 1.88 | 2.29 | 15 |
| 49 | 06-May | 156.50 | 156.86 | 148.60 | 150.35 | 151.62 | -3.87 | 5,642.48 | 344,591 | 1.44 | 175,718 | 2.16 | 2.66 | 18 |
| 50 | 05-May | 153.20 | 157.89 | 150.15 | 156.41 | 154.71 | 2.12 | 5,869.90 | 394,066 | 1.65 | 202,818 | 2.49 | 3.14 | 20 |
| 51 | 02-May | 153.25 | 155.15 | 150.05 | 153.17 | 153.07 | -0.05 | 5,748.31 | 387,369 | 1.62 | 157,171 | 1.93 | 2.41 | 16 |
| 52 | 30-Apr | 156.50 | 160.00 | 152.20 | 153.25 | 156.31 | -1.74 | 5,751.31 | 693,128 | 2.91 | 350,626 | 4.31 | 5.48 | 35 |
| 53 | 29-Apr | 159.69 | 161.74 | 155.51 | 155.97 | 157.78 | -2.15 | 5,853.39 | 368,656 | 1.55 | 157,072 | 1.93 | 2.48 | 16 |
| 54 | 28-Apr | 159.00 | 160.42 | 155.56 | 159.39 | 158.40 | 0.05 | 5,981.74 | 526,209 | 2.21 | 193,223 | 2.37 | 3.06 | 19 |
| 55 | 25-Apr | 165.01 | 166.31 | 157.00 | 159.31 | 160.17 | -4.13 | 5,978.74 | 782,253 | 3.28 | 336,331 | 4.13 | 5.39 | 34 |
| 56 | 24-Apr | 163.10 | 168.00 | 162.51 | 166.17 | 166.22 | 1.32 | 6,236.19 | 781,868 | 3.28 | 364,273 | 4.48 | 6.05 | 36 |
| 57 | 23-Apr | 167.95 | 167.95 | 161.65 | 164.00 | 164.57 | -1.64 | 6,154.00 | 803,116 | 3.37 | 434,603 | 5.34 | 7.15 | 43 |
| 58 | 22-Apr | 164.10 | 167.99 | 162.30 | 166.73 | 165.95 | 1.94 | 6,257.20 | 1,017,431 | 4.27 | 567,888 | 6.98 | 9.42 | 57 |
| 59 | 21-Apr | 160.00 | 164.51 | 156.80 | 163.55 | 161.23 | 2.61 | 6,137.86 | 887,075 | 3.72 | 493,645 | 6.07 | 7.96 | 49 |
| 60 | 17-Apr | 157.20 | 160.00 | 156.10 | 159.39 | 158.82 | 1.62 | 5,981.74 | 766,117 | 3.21 | 424,281 | 5.21 | 6.74 | 42 |
| 61 | 16-Apr | 153.70 | 158.50 | 153.22 | 156.85 | 156.24 | 2.51 | 5,886.42 | 1,079,365 | 4.53 | 544,868 | 6.70 | 8.51 | 54 |
| 62 | 15-Apr | 147.80 | 154.12 | 147.80 | 153.01 | 152.17 | 5.67 | 5,742.31 | 2,168,127 | 9.09 | 1,057,364 | 12.99 | 16.09 | 106 |
| 63 | 11-Apr | 149.75 | 150.11 | 143.63 | 144.80 | 145.40 | 0.19 | 5,434.19 | 4,073,820 | 17.08 | 2,518,648 | 30.95 | 36.62 | 252 |
| 64 | 09-Apr | 144.75 | 146.36 | 142.65 | 144.53 | 144.24 | -1.06 | 5,424.06 | 319,463 | 1.34 | 111,571 | 1.37 | 1.61 | 11 |
| 65 | 08-Apr | 147.95 | 148.00 | 142.88 | 146.08 | 145.27 | 3.43 | 5,482.23 | 311,653 | 1.31 | 81,381 | 1.00 | 1.18 | 8 |
| 66 | 07-Apr | 138.50 | 144.95 | 136.25 | 141.23 | 140.09 | -5.37 | 5,300.21 | 724,826 | 3.04 | 237,182 | 2.91 | 3.32 | 24 |
| 67 | 04-Apr | 155.00 | 155.90 | 147.45 | 149.24 | 150.04 | -4.06 | 5,600.82 | 728,324 | 3.05 | 348,157 | 4.28 | 5.22 | 35 |
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