| Macro-sector: Industrials | Band: None | High52 Price: 535.9 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Construction | Lot Size: 1 | High52 Date: 10-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 223.05 | Barrier: 259.27; Drift%: 12.84 |
| Basic Industry: Civil Construction | Total Equity: 57,148,215 | Low52 Date: 30-Mar-2026 | SHP: 70.45 / 4.25 / 10.24 / 15.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 397.4 / 349.85 | Week: 356.4 / 291.6 | Day: 308.4 / 287.07 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 291.15 | 308.40 | 287.07 | 297.46 | 298.02 | 1.66 | 1,699.93 | 379,989 | 9.22 | 109,348 | 5.77 | 3.26 | 127 |
| 2 | 06-Apr | 261.00 | 299.89 | 261.00 | 292.60 | 288.90 | 9.88 | 1,672.16 | 1,025,395 | 24.89 | 216,678 | 11.43 | 6.26 | 252 |
| 3 | 02-Apr | 244.40 | 270.00 | 241.00 | 266.29 | 255.94 | 5.00 | 1,521.80 | 373,360 | 9.06 | 150,833 | 7.95 | 3.86 | 175 |
| 4 | 01-Apr | 230.00 | 259.27 | 230.00 | 253.62 | 249.42 | 12.00 | 1,449.39 | 516,619 | 12.54 | 123,391 | 6.51 | 3.08 | 143 |
| 5 | 30-Mar | 244.00 | 249.10 | 223.05 | 226.45 | 234.65 | -7.25 | 1,294.12 | 473,173 | 11.49 | 225,725 | 11.90 | 5.30 | 262 |
| 6 | 27-Mar | 265.00 | 267.05 | 241.60 | 244.15 | 249.12 | -9.47 | 1,395.27 | 618,700 | 15.02 | 297,750 | 15.70 | 7.42 | 346 |
| 7 | 25-Mar | 253.50 | 287.90 | 252.00 | 269.70 | 275.14 | 7.97 | 1,541.29 | 1,928,853 | 46.82 | 326,690 | 17.23 | 8.99 | 380 |
| 8 | 24-Mar | 252.00 | 253.50 | 243.10 | 249.80 | 249.37 | 0.73 | 1,427.56 | 236,888 | 5.75 | 145,014 | 7.65 | 3.62 | 168 |
| 9 | 23-Mar | 262.50 | 264.60 | 246.00 | 248.00 | 252.32 | -8.50 | 1,417.00 | 257,606 | 6.25 | 135,714 | 7.16 | 3.42 | 158 |
| 10 | 20-Mar | 270.00 | 278.00 | 268.40 | 271.05 | 273.89 | 1.21 | 1,549.00 | 85,217 | 2.07 | 40,773 | 2.15 | 1.12 | 47 |
| 11 | 19-Mar | 277.00 | 277.40 | 265.00 | 267.80 | 271.56 | -4.82 | 1,530.43 | 138,279 | 3.36 | 76,594 | 4.04 | 2.08 | 89 |
| 12 | 18-Mar | 283.00 | 288.95 | 277.30 | 281.35 | 282.93 | 0.21 | 1,607.87 | 214,978 | 5.22 | 110,413 | 5.82 | 3.12 | 128 |
| 13 | 17-Mar | 290.95 | 291.75 | 280.00 | 280.75 | 284.74 | -2.06 | 1,604.44 | 104,605 | 2.54 | 63,791 | 3.36 | 1.82 | 74 |
| 14 | 16-Mar | 281.30 | 288.90 | 270.00 | 286.65 | 279.29 | 1.34 | 1,638.15 | 135,354 | 3.29 | 48,677 | 2.57 | 1.36 | 57 |
| 15 | 13-Mar | 289.00 | 294.80 | 281.70 | 282.85 | 286.11 | -3.61 | 1,616.44 | 100,603 | 2.44 | 63,714 | 3.36 | 1.82 | 74 |
| 16 | 12-Mar | 296.00 | 299.50 | 289.00 | 293.45 | 293.75 | -1.76 | 1,677.01 | 73,231 | 1.78 | 30,926 | 1.63 | 0.91 | 36 |
| 17 | 11-Mar | 302.45 | 313.45 | 295.55 | 298.70 | 305.41 | -0.58 | 1,707.02 | 120,451 | 2.92 | 44,504 | 2.35 | 1.36 | 52 |
| 18 | 10-Mar | 294.55 | 303.90 | 288.55 | 300.45 | 297.41 | 4.25 | 1,717.02 | 117,966 | 2.86 | 52,063 | 2.75 | 1.55 | 60 |
| 19 | 09-Mar | 287.00 | 294.95 | 281.00 | 288.20 | 285.52 | -2.35 | 1,647.01 | 85,057 | 2.06 | 45,002 | 2.37 | 1.28 | 52 |
| 20 | 06-Mar | 290.85 | 299.75 | 287.90 | 295.15 | 293.42 | 1.48 | 1,686.73 | 87,244 | 2.12 | 46,773 | 2.47 | 1.37 | 54 |
| 21 | 05-Mar | 290.00 | 294.95 | 282.55 | 290.85 | 288.44 | 0.69 | 1,662.16 | 143,005 | 3.47 | 60,091 | 3.17 | 1.73 | 70 |
| 22 | 04-Mar | 289.75 | 294.80 | 284.05 | 288.85 | 288.33 | -1.10 | 1,650.73 | 185,987 | 4.51 | 79,126 | 4.17 | 2.28 | 92 |
| 23 | 02-Mar | 281.00 | 307.50 | 281.00 | 292.05 | 295.75 | -1.80 | 1,669.01 | 264,505 | 6.42 | 110,395 | 5.82 | 3.26 | 128 |
| 24 | 27-Feb | 301.40 | 301.45 | 291.60 | 297.40 | 295.92 | -0.35 | 1,699.59 | 169,053 | 4.10 | 82,303 | 4.34 | 2.44 | 96 |
| 25 | 26-Feb | 305.00 | 305.70 | 295.25 | 298.45 | 299.35 | -1.40 | 1,705.59 | 250,045 | 6.07 | 122,632 | 6.47 | 3.67 | 142 |
| 26 | 25-Feb | 316.60 | 320.90 | 298.95 | 302.70 | 306.30 | -3.92 | 1,729.88 | 209,909 | 5.10 | 111,541 | 5.88 | 3.42 | 130 |
| 27 | 24-Feb | 326.00 | 330.95 | 311.00 | 315.05 | 315.96 | -3.09 | 1,800.45 | 243,457 | 5.91 | 115,669 | 6.10 | 3.65 | 134 |
| 28 | 23-Feb | 356.00 | 356.40 | 323.75 | 325.10 | 333.70 | -8.47 | 1,857.89 | 454,892 | 11.04 | 234,861 | 12.39 | 7.84 | 273 |
| 29 | 20-Feb | 358.30 | 358.65 | 353.95 | 355.20 | 355.50 | -0.87 | 2,029.90 | 81,455 | 1.98 | 54,229 | 2.86 | 1.93 | 63 |
| 30 | 19-Feb | 358.10 | 361.50 | 353.80 | 358.30 | 357.80 | 0.86 | 2,047.62 | 101,620 | 2.47 | 53,013 | 2.80 | 1.90 | 62 |
| 31 | 18-Feb | 351.90 | 364.85 | 341.20 | 355.25 | 353.27 | 1.31 | 2,030.19 | 338,709 | 8.22 | 193,012 | 10.18 | 6.82 | 224 |
| 32 | 17-Feb | 348.20 | 355.45 | 345.15 | 350.65 | 351.27 | -0.82 | 2,003.90 | 104,791 | 2.54 | 48,315 | 2.55 | 1.70 | 56 |
| 33 | 16-Feb | 338.90 | 354.70 | 334.80 | 353.55 | 346.95 | 4.69 | 2,020.48 | 188,146 | 4.57 | 86,267 | 4.55 | 2.99 | 100 |
| 34 | 13-Feb | 332.00 | 345.90 | 332.00 | 337.70 | 338.84 | 1.37 | 1,929.90 | 112,378 | 2.73 | 49,937 | 2.63 | 1.69 | 58 |
| 35 | 12-Feb | 337.45 | 337.45 | 320.30 | 333.15 | 327.24 | 0.08 | 1,903.89 | 135,519 | 3.29 | 61,793 | 3.26 | 2.02 | 72 |
| 36 | 11-Feb | 347.50 | 348.00 | 330.35 | 332.90 | 336.53 | -3.34 | 1,902.46 | 111,466 | 2.71 | 59,649 | 3.15 | 2.01 | 69 |
| 37 | 10-Feb | 353.70 | 362.65 | 341.00 | 344.40 | 350.54 | -1.95 | 1,968.18 | 200,178 | 4.86 | 80,759 | 4.26 | 2.83 | 94 |
| 38 | 09-Feb | 368.85 | 385.00 | 332.65 | 351.25 | 356.42 | -3.64 | 2,007.33 | 1,105,441 | 26.84 | 270,103 | 14.24 | 9.63 | 314 |
| 39 | 06-Feb | 370.25 | 378.10 | 360.00 | 364.50 | 369.03 | -1.99 | 2,083.05 | 235,778 | 5.72 | 123,765 | 6.53 | 4.57 | 191 |
| 40 | 05-Feb | 359.45 | 387.00 | 346.95 | 371.90 | 362.66 | 4.29 | 2,125.34 | 178,746 | 4.34 | 94,668 | 4.99 | 3.43 | 146 |
| 41 | 04-Feb | 337.40 | 364.80 | 330.00 | 356.60 | 353.22 | 6.54 | 2,037.91 | 290,689 | 7.06 | 107,565 | 5.67 | 3.80 | 166 |
| 42 | 03-Feb | 335.50 | 366.90 | 326.55 | 334.70 | 344.04 | 9.47 | 1,912.75 | 779,930 | 18.93 | 451,122 | 23.79 | 15.52 | 695 |
| 43 | 02-Feb | 306.75 | 314.90 | 291.00 | 305.75 | 299.91 | -0.33 | 1,747.31 | 117,964 | 2.86 | 47,744 | 2.52 | 1.43 | 74 |
| 44 | 01-Feb | 321.00 | 322.80 | 301.05 | 306.75 | 311.96 | -3.37 | 1,753.02 | 41,193 | 1.00 | 18,962 | 1.00 | 0.59 | 29 |
| 45 | 30-Jan | 300.35 | 333.65 | 295.40 | 317.45 | 317.74 | 5.69 | 1,814.17 | 314,071 | 7.62 | 79,925 | 4.21 | 2.54 | 123 |
| 46 | 29-Jan | 308.80 | 309.95 | 296.65 | 300.35 | 301.27 | -0.79 | 1,716.45 | 75,138 | 1.82 | 35,103 | 1.85 | 1.06 | 54 |
| 47 | 28-Jan | 300.25 | 306.30 | 297.20 | 302.75 | 302.20 | 2.23 | 1,730.16 | 83,406 | 2.02 | 44,766 | 2.36 | 1.35 | 69 |
| 48 | 27-Jan | 309.00 | 309.00 | 291.00 | 296.15 | 298.98 | -0.80 | 1,692.44 | 175,523 | 4.26 | 63,411 | 3.34 | 1.90 | 98 |
| 49 | 23-Jan | 319.90 | 319.90 | 296.15 | 298.55 | 304.25 | -5.92 | 1,706.16 | 204,417 | 4.96 | 94,687 | 4.99 | 2.88 | 146 |
| 50 | 22-Jan | 316.45 | 326.20 | 311.00 | 317.35 | 316.04 | 2.16 | 1,813.60 | 83,305 | 2.02 | 38,036 | 2.01 | 1.20 | 59 |
| 51 | 21-Jan | 321.95 | 326.55 | 305.65 | 310.65 | 316.55 | -3.51 | 1,775.31 | 133,266 | 3.24 | 55,041 | 2.90 | 1.74 | 85 |
| 52 | 20-Jan | 339.00 | 339.00 | 320.90 | 321.95 | 328.07 | -5.10 | 1,839.89 | 120,271 | 2.92 | 63,843 | 3.37 | 2.09 | 98 |
| 53 | 19-Jan | 333.65 | 342.85 | 330.10 | 339.25 | 338.10 | 1.68 | 1,938.75 | 122,318 | 2.97 | 47,992 | 2.53 | 1.62 | 74 |
| 54 | 16-Jan | 343.00 | 344.35 | 332.65 | 333.65 | 338.57 | -2.33 | 1,906.75 | 83,748 | 2.03 | 37,321 | 1.97 | 1.26 | 58 |
| 55 | 14-Jan | 349.00 | 352.00 | 340.20 | 341.60 | 344.70 | -2.08 | 1,952.18 | 87,035 | 2.11 | 41,200 | 2.17 | 1.42 | 64 |
| 56 | 13-Jan | 345.00 | 355.00 | 345.00 | 348.85 | 349.95 | 1.07 | 1,993.62 | 84,659 | 2.06 | 28,675 | 1.51 | 1.00 | 44 |
| 57 | 12-Jan | 352.00 | 352.00 | 340.00 | 345.15 | 345.76 | -1.54 | 1,972.47 | 157,204 | 3.82 | 63,834 | 3.37 | 2.21 | 98 |
| 58 | 09-Jan | 362.55 | 363.80 | 346.45 | 350.55 | 353.11 | -3.31 | 2,003.33 | 159,936 | 3.88 | 85,315 | 4.50 | 3.01 | 132 |
| 59 | 08-Jan | 370.40 | 372.35 | 358.15 | 362.55 | 364.52 | -2.72 | 2,071.91 | 157,304 | 3.82 | 83,929 | 4.43 | 3.06 | 129 |
| 60 | 07-Jan | 374.30 | 375.20 | 371.65 | 372.70 | 373.11 | -0.43 | 2,129.91 | 46,036 | 1.12 | 23,064 | 1.22 | 0.86 | 36 |
| 61 | 06-Jan | 375.00 | 378.45 | 371.65 | 374.30 | 375.28 | 0.03 | 2,139.06 | 96,196 | 2.34 | 51,007 | 2.69 | 1.91 | 79 |
| 62 | 05-Jan | 385.00 | 387.55 | 371.35 | 374.20 | 376.85 | -2.60 | 2,138.49 | 214,430 | 5.21 | 100,755 | 5.31 | 3.80 | 155 |
| 63 | 02-Jan | 385.00 | 386.80 | 377.45 | 384.20 | 381.67 | 0.46 | 2,195.63 | 167,600 | 4.07 | 98,616 | 5.20 | 3.76 | 152 |
| 64 | 01-Jan | 382.00 | 387.45 | 381.00 | 382.45 | 384.02 | -0.13 | 2,185.63 | 103,637 | 2.52 | 39,427 | 2.08 | 1.51 | 61 |
| 65 | 31-Dec | 380.05 | 387.80 | 377.35 | 382.95 | 381.86 | 1.77 | 2,188.49 | 118,674 | 2.88 | 50,434 | 2.66 | 1.93 | 78 |
| 66 | 30-Dec | 380.90 | 380.90 | 372.50 | 376.30 | 375.80 | -0.42 | 2,150.49 | 83,574 | 2.03 | 34,738 | 1.83 | 1.31 | 54 |
| 67 | 29-Dec | 389.80 | 389.80 | 372.25 | 377.90 | 378.21 | -1.03 | 2,159.63 | 159,406 | 3.87 | 71,334 | 3.76 | 2.70 | 110 |
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