| 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: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 143.62 | Low52 Price: 131.0 | Barrier: 147.71; Drift%: -8.92 |
| Basic Industry: Civil Construction | Total Equity: 403,666,505 | Low52 Date: 11-Nov-2025 | SHP: 62.3 / 5.21 / 2.03 / 30.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 258.22 / 135.1 | Month: 163.9 / 145.2 | Week: 150.0 / 144.5 | Day: 138.41 / 131.76 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 133.71 | 138.41 | 131.76 | 135.61 | 135.65 | 1.43 | 5,474.12 | 736,506 | 9.58 | 360,442 | 7.26 | 4.89 | 29 |
| 2 | 11-Nov | 134.50 | 135.12 | 131.00 | 133.70 | 132.80 | -1.20 | 5,397.02 | 583,876 | 7.59 | 323,129 | 6.50 | 4.29 | 26 |
| 3 | 10-Nov | 135.95 | 138.09 | 134.60 | 135.32 | 136.22 | -0.09 | 5,462.42 | 290,032 | 3.77 | 122,477 | 2.47 | 1.67 | 10 |
| 4 | 07-Nov | 135.50 | 137.10 | 132.12 | 135.44 | 134.64 | -0.89 | 5,467.26 | 550,779 | 7.16 | 291,774 | 5.87 | 3.93 | 23 |
| 5 | 06-Nov | 144.50 | 145.19 | 136.02 | 136.65 | 138.74 | -5.62 | 5,516.10 | 583,601 | 7.59 | 348,590 | 7.02 | 4.84 | 28 |
| 6 | 04-Nov | 145.50 | 147.71 | 144.10 | 144.79 | 145.77 | -0.61 | 5,844.69 | 266,423 | 3.46 | 126,044 | 2.54 | 1.84 | 10 |
| 7 | 03-Nov | 148.50 | 149.58 | 145.50 | 145.68 | 146.70 | -2.20 | 5,880.61 | 233,778 | 3.04 | 117,861 | 2.37 | 1.73 | 9 |
| 8 | 31-Oct | 146.00 | 150.00 | 146.00 | 148.95 | 148.71 | 1.73 | 6,012.61 | 475,591 | 6.18 | 210,564 | 4.24 | 3.13 | 17 |
| 9 | 30-Oct | 146.00 | 147.99 | 145.97 | 146.42 | 146.90 | 0.01 | 5,910.48 | 127,227 | 1.65 | 62,245 | 1.25 | 0.91 | 5 |
| 10 | 29-Oct | 145.70 | 147.80 | 145.00 | 146.41 | 145.97 | 0.69 | 5,910.08 | 305,832 | 3.98 | 131,139 | 2.64 | 1.91 | 11 |
| 11 | 28-Oct | 144.76 | 149.30 | 144.51 | 145.40 | 147.49 | -0.15 | 5,869.31 | 490,944 | 6.38 | 147,231 | 2.96 | 2.17 | 12 |
| 12 | 27-Oct | 145.07 | 146.60 | 144.50 | 145.62 | 145.68 | 0.38 | 5,878.19 | 143,101 | 1.86 | 64,437 | 1.30 | 0.94 | 5 |
| 13 | 24-Oct | 147.29 | 147.69 | 144.55 | 145.07 | 145.88 | -1.50 | 5,855.99 | 161,101 | 2.09 | 81,710 | 1.64 | 1.19 | 7 |
| 14 | 23-Oct | 145.72 | 148.90 | 145.60 | 147.28 | 147.65 | 1.37 | 5,945.20 | 217,267 | 2.82 | 110,809 | 2.23 | 1.64 | 9 |
| 15 | 21-Oct | 143.89 | 146.90 | 143.77 | 145.29 | 145.02 | 1.45 | 5,864.87 | 76,909 | 1.00 | 49,674 | 1.00 | 0.72 | 4 |
| 16 | 20-Oct | 145.75 | 146.00 | 141.68 | 143.22 | 143.05 | -0.90 | 5,781.31 | 417,491 | 5.43 | 221,032 | 4.45 | 3.16 | 18 |
| 17 | 17-Oct | 146.00 | 146.19 | 143.57 | 144.52 | 144.43 | -1.17 | 5,833.79 | 257,129 | 3.34 | 147,601 | 2.97 | 2.13 | 12 |
| 18 | 16-Oct | 145.49 | 147.30 | 145.49 | 146.23 | 146.41 | 0.97 | 5,902.82 | 112,593 | 1.46 | 52,339 | 1.05 | 0.77 | 4 |
| 19 | 15-Oct | 145.60 | 148.50 | 144.11 | 144.82 | 145.30 | -0.54 | 5,845.90 | 356,875 | 4.64 | 237,063 | 4.77 | 3.44 | 19 |
| 20 | 14-Oct | 146.50 | 148.73 | 145.15 | 145.60 | 146.29 | -1.10 | 5,877.38 | 171,866 | 2.23 | 88,447 | 1.78 | 1.29 | 7 |
| 21 | 13-Oct | 148.35 | 148.35 | 146.00 | 147.22 | 146.79 | -0.82 | 5,942.78 | 137,549 | 1.79 | 67,016 | 1.35 | 0.98 | 5 |
| 22 | 10-Oct | 144.00 | 148.98 | 144.00 | 148.44 | 147.58 | 2.68 | 5,992.03 | 218,619 | 2.84 | 97,647 | 1.97 | 1.44 | 8 |
| 23 | 09-Oct | 145.30 | 145.88 | 144.00 | 144.57 | 144.68 | -0.41 | 5,835.81 | 154,613 | 2.01 | 87,356 | 1.76 | 1.26 | 7 |
| 24 | 08-Oct | 147.50 | 147.90 | 145.00 | 145.17 | 145.97 | -1.31 | 5,860.03 | 156,711 | 2.04 | 87,942 | 1.77 | 1.28 | 7 |
| 25 | 07-Oct | 146.16 | 147.50 | 145.30 | 147.09 | 146.47 | 0.65 | 5,937.53 | 165,958 | 2.16 | 85,813 | 1.73 | 1.26 | 7 |
| 26 | 06-Oct | 149.88 | 150.02 | 145.68 | 146.14 | 147.08 | -2.59 | 5,899.18 | 221,480 | 2.88 | 109,188 | 2.20 | 1.61 | 9 |
| 27 | 03-Oct | 148.31 | 150.86 | 147.97 | 150.02 | 149.23 | 0.76 | 6,055.80 | 168,047 | 2.18 | 77,177 | 1.55 | 1.15 | 6 |
| 28 | 01-Oct | 146.87 | 149.43 | 143.80 | 148.89 | 146.39 | 1.66 | 6,010.19 | 583,776 | 7.59 | 266,628 | 5.37 | 3.90 | 21 |
| 29 | 30-Sep | 146.00 | 148.00 | 145.20 | 146.46 | 146.48 | -0.08 | 5,912.10 | 245,950 | 3.20 | 113,029 | 2.28 | 1.66 | 9 |
| 30 | 29-Sep | 149.00 | 150.02 | 145.59 | 146.57 | 147.40 | -1.67 | 5,916.54 | 191,230 | 2.49 | 91,444 | 1.84 | 1.35 | 8 |
| 31 | 26-Sep | 150.01 | 153.31 | 146.53 | 149.06 | 149.03 | -1.00 | 6,017.05 | 673,049 | 8.75 | 309,353 | 6.23 | 4.61 | 27 |
| 32 | 25-Sep | 153.35 | 153.80 | 149.60 | 150.56 | 151.07 | -1.79 | 6,077.60 | 404,784 | 5.26 | 280,474 | 5.65 | 4.24 | 24 |
| 33 | 24-Sep | 154.49 | 156.50 | 153.00 | 153.30 | 154.22 | -0.76 | 6,188.21 | 228,952 | 2.98 | 134,775 | 2.71 | 2.08 | 12 |
| 34 | 23-Sep | 156.35 | 158.01 | 154.11 | 154.48 | 155.30 | -1.33 | 6,235.84 | 223,970 | 2.91 | 106,135 | 2.14 | 1.65 | 9 |
| 35 | 22-Sep | 159.50 | 159.50 | 156.00 | 156.56 | 157.81 | -1.31 | 6,319.80 | 189,844 | 2.47 | 106,909 | 2.15 | 1.69 | 9 |
| 36 | 19-Sep | 157.40 | 160.00 | 156.74 | 158.64 | 158.54 | 0.60 | 6,403.77 | 276,877 | 3.60 | 131,162 | 2.64 | 2.08 | 11 |
| 37 | 18-Sep | 157.99 | 160.39 | 155.00 | 157.70 | 156.53 | -0.22 | 6,365.82 | 1,093,612 | 14.22 | 729,236 | 14.68 | 11.41 | 63 |
| 38 | 17-Sep | 158.50 | 159.69 | 157.21 | 158.04 | 158.01 | -0.26 | 6,379.55 | 251,704 | 3.27 | 153,158 | 3.08 | 2.42 | 13 |
| 39 | 16-Sep | 154.81 | 159.00 | 153.80 | 158.45 | 157.45 | 2.81 | 6,396.10 | 493,661 | 6.42 | 258,171 | 5.20 | 4.06 | 22 |
| 40 | 15-Sep | 154.00 | 157.04 | 153.64 | 154.12 | 154.96 | 0.50 | 6,221.31 | 398,305 | 5.18 | 229,516 | 4.62 | 3.56 | 20 |
| 41 | 12-Sep | 156.95 | 156.95 | 152.86 | 153.36 | 154.06 | -1.43 | 6,190.63 | 249,112 | 3.24 | 162,833 | 3.28 | 2.51 | 14 |
| 42 | 11-Sep | 156.00 | 157.50 | 155.01 | 155.59 | 155.94 | -0.37 | 6,280.65 | 243,177 | 3.16 | 144,473 | 2.91 | 2.25 | 13 |
| 43 | 10-Sep | 154.00 | 159.95 | 154.00 | 156.16 | 156.11 | 1.97 | 6,303.66 | 287,382 | 3.74 | 115,616 | 2.33 | 1.80 | 10 |
| 44 | 09-Sep | 154.20 | 157.05 | 152.85 | 153.15 | 153.91 | -0.18 | 6,182.15 | 456,221 | 5.93 | 279,797 | 5.63 | 4.31 | 24 |
| 45 | 08-Sep | 160.19 | 162.75 | 153.01 | 153.42 | 156.05 | -4.35 | 6,193.05 | 985,688 | 12.82 | 654,317 | 13.17 | 10.21 | 57 |
| 46 | 05-Sep | 161.40 | 161.90 | 159.92 | 160.39 | 160.69 | -0.63 | 6,474.41 | 118,787 | 1.54 | 58,923 | 1.19 | 0.95 | 5 |
| 47 | 04-Sep | 163.90 | 163.90 | 160.62 | 161.40 | 162.17 | -0.74 | 6,515.18 | 193,608 | 2.52 | 91,015 | 1.83 | 1.48 | 8 |
| 48 | 03-Sep | 160.70 | 163.70 | 160.32 | 162.60 | 162.07 | 1.18 | 6,563.62 | 235,078 | 3.06 | 93,446 | 1.88 | 1.51 | 8 |
| 49 | 02-Sep | 160.75 | 163.40 | 159.10 | 160.70 | 161.56 | 0.71 | 6,486.92 | 309,746 | 4.03 | 144,417 | 2.91 | 2.33 | 13 |
| 50 | 01-Sep | 157.90 | 160.38 | 157.60 | 159.57 | 159.09 | 1.26 | 6,441.31 | 211,871 | 2.75 | 98,035 | 1.97 | 1.56 | 8 |
| 51 | 29-Aug | 160.10 | 161.36 | 157.17 | 157.59 | 158.32 | -2.01 | 6,361.38 | 254,561 | 3.31 | 157,694 | 3.17 | 2.50 | 14 |
| 52 | 28-Aug | 164.14 | 164.20 | 160.11 | 160.83 | 161.46 | -1.83 | 6,492.17 | 181,627 | 2.36 | 84,588 | 1.70 | 1.37 | 7 |
| 53 | 26-Aug | 163.66 | 164.79 | 160.60 | 163.82 | 163.14 | 0.10 | 6,612.86 | 373,524 | 4.86 | 189,271 | 3.81 | 3.09 | 16 |
| 54 | 25-Aug | 167.00 | 167.00 | 163.02 | 163.65 | 164.41 | -1.21 | 6,606.00 | 337,379 | 4.39 | 209,882 | 4.23 | 3.45 | 18 |
| 55 | 22-Aug | 167.30 | 168.44 | 165.10 | 165.65 | 166.45 | -1.28 | 6,686.74 | 355,627 | 4.62 | 181,579 | 3.66 | 3.02 | 16 |
| 56 | 21-Aug | 166.00 | 169.60 | 164.01 | 167.80 | 166.86 | 2.50 | 6,773.52 | 2,234,988 | 29.06 | 960,355 | 19.33 | 16.02 | 83 |
| 57 | 20-Aug | 159.00 | 165.00 | 158.68 | 163.70 | 163.23 | 3.25 | 6,608.02 | 1,524,950 | 19.83 | 898,258 | 18.08 | 14.66 | 78 |
| 58 | 19-Aug | 159.90 | 161.50 | 157.53 | 158.54 | 159.79 | -0.51 | 6,399.73 | 712,495 | 9.26 | 536,961 | 10.81 | 8.58 | 47 |
| 59 | 18-Aug | 158.45 | 160.30 | 155.51 | 159.35 | 157.82 | 2.07 | 6,432.43 | 671,237 | 8.73 | 325,399 | 6.55 | 5.14 | 28 |
| 60 | 14-Aug | 159.00 | 159.80 | 153.35 | 156.12 | 156.91 | -3.83 | 6,302.04 | 633,539 | 8.24 | 266,228 | 5.36 | 4.18 | 23 |
| 61 | 13-Aug | 165.13 | 167.38 | 161.50 | 162.34 | 163.65 | -1.20 | 6,553.12 | 232,932 | 3.03 | 136,940 | 2.76 | 2.24 | 12 |
| 62 | 12-Aug | 164.16 | 166.59 | 163.95 | 164.31 | 164.88 | -0.12 | 6,632.64 | 163,197 | 2.12 | 71,945 | 1.45 | 1.19 | 6 |
| 63 | 11-Aug | 165.61 | 168.00 | 163.60 | 164.51 | 164.97 | -1.02 | 6,640.72 | 253,264 | 3.29 | 99,420 | 2.00 | 1.64 | 10 |
| 64 | 08-Aug | 166.41 | 169.00 | 164.50 | 166.20 | 166.59 | -0.48 | 6,708.94 | 230,922 | 3.00 | 114,367 | 2.30 | 1.91 | 11 |
| 65 | 07-Aug | 168.35 | 169.38 | 164.13 | 167.00 | 166.47 | -1.41 | 6,741.00 | 241,414 | 3.14 | 97,745 | 1.97 | 1.63 | 10 |
| 66 | 06-Aug | 170.40 | 171.45 | 166.80 | 169.38 | 168.83 | -0.68 | 6,837.30 | 203,946 | 2.65 | 102,147 | 2.06 | 1.72 | 10 |
| 67 | 05-Aug | 172.00 | 174.30 | 169.52 | 170.54 | 171.09 | -0.71 | 6,884.13 | 275,375 | 3.58 | 151,803 | 3.06 | 2.60 | 15 |
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