| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 139.83 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 1; VWAP21: 119.28 | Low52 Price: 70.8 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 2,700,000,000 | Low52 Date: 03-Mar-2025 | SHP: 61.75 / 4.2 / 8.93 / 25.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 104.15 / 70.8 | Month: 126.7 / 90.07 | Week: 124.85 / 117.3 | Day: 114.18 / 112.1 | Sis67: 84 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 113.97 | 114.18 | 112.10 | 112.90 | 113.12 | -0.94 | 30,483.00 | 6,109,041 | 1.32 | 2,309,702 | 1.37 | 26.13 | 34 |
| 2 | 10-Jul | 115.00 | 115.99 | 113.65 | 113.97 | 114.42 | -0.50 | 30,771.90 | 6,869,685 | 1.49 | 3,471,369 | 2.06 | 39.72 | 51 |
| 3 | 09-Jul | 115.93 | 116.64 | 114.20 | 114.54 | 115.41 | -1.04 | 30,925.80 | 7,401,878 | 1.60 | 3,309,801 | 1.96 | 38.20 | 49 |
| 4 | 08-Jul | 115.94 | 117.23 | 115.10 | 115.74 | 115.99 | -0.16 | 31,249.80 | 4,656,720 | 1.01 | 1,686,937 | 1.00 | 19.57 | 25 |
| 5 | 07-Jul | 117.30 | 117.59 | 115.74 | 115.93 | 116.40 | -1.65 | 31,301.10 | 4,613,507 | 1.00 | 1,996,560 | 1.18 | 23.24 | 29 |
| 6 | 04-Jul | 117.90 | 119.13 | 117.30 | 117.87 | 118.12 | 0.31 | 31,824.90 | 5,558,954 | 1.20 | 1,807,851 | 1.07 | 21.35 | 27 |
| 7 | 03-Jul | 120.70 | 121.20 | 117.30 | 117.51 | 118.57 | -2.14 | 31,727.70 | 10,153,081 | 2.20 | 4,151,511 | 2.46 | 49.22 | 61 |
| 8 | 02-Jul | 124.00 | 124.30 | 118.28 | 120.08 | 120.27 | -2.54 | 32,421.60 | 23,353,762 | 5.06 | 7,987,383 | 4.73 | 96.06 | 118 |
| 9 | 01-Jul | 122.99 | 123.96 | 121.33 | 123.21 | 122.71 | 0.40 | 33,266.70 | 6,571,667 | 1.42 | 1,860,759 | 1.10 | 22.83 | 27 |
| 10 | 30-Jun | 122.98 | 124.85 | 122.30 | 122.72 | 123.32 | -0.39 | 33,134.40 | 5,652,591 | 1.23 | 2,314,134 | 1.37 | 28.54 | 34 |
| 11 | 27-Jun | 124.52 | 125.49 | 122.50 | 123.20 | 123.67 | -0.57 | 33,264.00 | 9,140,549 | 1.98 | 4,139,877 | 2.45 | 51.20 | 61 |
| 12 | 26-Jun | 125.30 | 125.55 | 122.62 | 123.91 | 123.97 | -0.79 | 33,455.70 | 9,009,025 | 1.95 | 3,014,761 | 1.79 | 37.37 | 44 |
| 13 | 25-Jun | 121.94 | 125.36 | 121.72 | 124.90 | 124.33 | 3.18 | 33,723.00 | 18,990,187 | 4.12 | 6,342,339 | 3.76 | 78.85 | 93 |
| 14 | 24-Jun | 120.65 | 123.88 | 120.55 | 121.05 | 122.13 | 0.95 | 32,683.50 | 16,336,347 | 3.54 | 4,118,931 | 2.44 | 50.30 | 61 |
| 15 | 23-Jun | 115.09 | 121.30 | 115.00 | 119.91 | 119.08 | 2.42 | 32,375.70 | 19,949,193 | 4.32 | 5,602,215 | 3.32 | 66.71 | 83 |
| 16 | 20-Jun | 113.80 | 117.97 | 113.66 | 117.08 | 116.53 | 2.44 | 31,611.60 | 15,400,158 | 3.34 | 6,504,286 | 3.86 | 75.79 | 96 |
| 17 | 19-Jun | 118.70 | 119.30 | 113.33 | 114.29 | 115.96 | -3.89 | 30,858.30 | 10,591,499 | 2.30 | 3,631,694 | 2.15 | 42.11 | 54 |
| 18 | 18-Jun | 120.05 | 120.94 | 118.55 | 118.92 | 119.54 | -1.02 | 32,108.40 | 6,661,197 | 1.44 | 2,123,728 | 1.26 | 25.39 | 31 |
| 19 | 17-Jun | 122.80 | 122.90 | 119.57 | 120.14 | 121.43 | -1.73 | 32,437.80 | 7,651,088 | 1.66 | 2,505,825 | 1.49 | 30.43 | 37 |
| 20 | 16-Jun | 120.20 | 122.56 | 117.29 | 122.25 | 120.05 | 1.33 | 33,007.50 | 12,036,641 | 2.61 | 4,134,733 | 2.45 | 49.64 | 61 |
| 21 | 13-Jun | 118.00 | 121.68 | 117.31 | 120.64 | 119.95 | -0.04 | 32,572.80 | 12,785,259 | 2.77 | 3,752,737 | 2.22 | 45.01 | 55 |
| 22 | 12-Jun | 124.24 | 124.85 | 120.40 | 120.69 | 122.18 | -2.91 | 32,586.30 | 10,246,798 | 2.22 | 4,440,062 | 2.63 | 54.25 | 65 |
| 23 | 11-Jun | 125.44 | 126.20 | 123.40 | 124.31 | 124.94 | -0.38 | 33,563.70 | 12,368,749 | 2.68 | 5,716,355 | 3.39 | 71.42 | 84 |
| 24 | 10-Jun | 129.42 | 129.42 | 124.36 | 124.78 | 125.57 | -3.05 | 33,690.60 | 20,024,820 | 4.34 | 9,168,096 | 5.43 | 115.12 | 135 |
| 25 | 09-Jun | 128.25 | 130.70 | 126.51 | 128.70 | 128.44 | 0.77 | 34,749.00 | 17,502,001 | 3.79 | 6,779,127 | 4.02 | 87.07 | 100 |
| 26 | 06-Jun | 127.04 | 129.60 | 125.85 | 127.72 | 127.61 | 0.54 | 34,484.40 | 14,906,234 | 3.23 | 5,503,828 | 3.26 | 70.23 | 81 |
| 27 | 05-Jun | 125.04 | 129.29 | 125.04 | 127.04 | 127.48 | 1.73 | 34,300.80 | 19,764,652 | 4.28 | 7,744,094 | 4.59 | 98.72 | 114 |
| 28 | 04-Jun | 123.00 | 125.98 | 122.11 | 124.88 | 124.44 | 1.18 | 33,717.60 | 15,358,451 | 3.33 | 6,488,614 | 3.85 | 80.74 | 96 |
| 29 | 03-Jun | 125.27 | 125.80 | 122.50 | 123.42 | 123.90 | -1.11 | 33,323.40 | 12,848,733 | 2.79 | 4,828,697 | 2.86 | 59.83 | 71 |
| 30 | 02-Jun | 123.25 | 127.49 | 123.00 | 124.80 | 125.53 | 1.17 | 33,696.00 | 28,136,388 | 6.10 | 10,913,516 | 6.47 | 137.00 | 161 |
| 31 | 30-May | 117.80 | 126.70 | 113.94 | 123.36 | 121.20 | 6.16 | 33,307.20 | 79,171,451 | 17.16 | 24,820,874 | 14.71 | 300.83 | 366 |
| 32 | 29-May | 116.17 | 117.50 | 115.60 | 116.20 | 116.38 | 0.52 | 31,374.00 | 10,371,746 | 2.25 | 4,657,231 | 2.76 | 54.20 | 69 |
| 33 | 28-May | 114.97 | 117.76 | 114.85 | 115.60 | 116.42 | 0.55 | 31,212.00 | 13,531,812 | 2.93 | 5,148,049 | 3.05 | 59.93 | 76 |
| 34 | 27-May | 114.50 | 116.18 | 113.70 | 114.97 | 114.99 | 0.61 | 31,041.90 | 11,450,424 | 2.48 | 3,706,925 | 2.20 | 42.63 | 55 |
| 35 | 26-May | 112.50 | 114.83 | 112.50 | 114.27 | 113.90 | 1.58 | 30,852.90 | 10,037,221 | 2.18 | 3,917,801 | 2.32 | 44.62 | 58 |
| 36 | 23-May | 113.67 | 113.95 | 110.95 | 112.49 | 112.51 | -0.55 | 30,372.30 | 8,509,263 | 1.84 | 2,397,578 | 1.42 | 26.98 | 35 |
| 37 | 22-May | 113.60 | 115.31 | 111.25 | 113.11 | 113.25 | -0.09 | 30,539.70 | 14,055,956 | 3.05 | 3,437,428 | 2.04 | 38.93 | 51 |
| 38 | 21-May | 111.00 | 113.90 | 109.96 | 113.21 | 112.49 | 2.09 | 30,566.70 | 14,477,552 | 3.14 | 4,375,212 | 2.59 | 49.22 | 64 |
| 39 | 20-May | 116.00 | 116.37 | 110.51 | 110.89 | 112.68 | -4.35 | 29,940.30 | 15,125,669 | 3.28 | 5,486,461 | 3.25 | 61.82 | 81 |
| 40 | 19-May | 112.40 | 116.44 | 112.20 | 115.93 | 115.15 | 4.37 | 31,301.10 | 33,481,411 | 7.26 | 12,458,816 | 7.39 | 143.46 | 183 |
| 41 | 16-May | 107.16 | 113.20 | 106.55 | 111.08 | 110.72 | 4.09 | 29,991.60 | 27,415,877 | 5.94 | 10,787,469 | 6.39 | 119.44 | 159 |
| 42 | 15-May | 107.00 | 108.65 | 106.20 | 106.72 | 107.38 | -0.03 | 28,814.40 | 18,249,645 | 3.96 | 6,268,089 | 3.72 | 67.31 | 92 |
| 43 | 14-May | 102.08 | 107.75 | 101.80 | 106.75 | 105.42 | 4.98 | 28,822.50 | 32,568,683 | 7.06 | 12,042,843 | 7.14 | 126.96 | 177 |
| 44 | 13-May | 99.30 | 102.10 | 98.32 | 101.69 | 100.57 | 1.88 | 27,456.30 | 20,939,670 | 4.54 | 8,668,635 | 5.14 | 87.18 | 128 |
| 45 | 12-May | 95.99 | 100.24 | 95.12 | 99.81 | 98.17 | 8.23 | 26,948.70 | 17,809,802 | 3.86 | 6,881,193 | 4.08 | 67.55 | 101 |
| 46 | 09-May | 90.07 | 92.80 | 90.07 | 92.22 | 91.75 | -1.82 | 24,899.40 | 9,487,742 | 2.06 | 3,226,473 | 1.91 | 29.60 | 48 |
| 47 | 08-May | 95.75 | 96.68 | 93.14 | 93.93 | 94.49 | -2.05 | 25,361.10 | 11,654,657 | 2.53 | 5,669,840 | 3.36 | 53.57 | 83 |
| 48 | 07-May | 91.00 | 96.10 | 90.80 | 95.90 | 94.61 | 3.59 | 25,893.00 | 16,423,887 | 3.56 | 5,074,375 | 3.01 | 48.01 | 75 |
| 49 | 06-May | 96.29 | 96.59 | 91.50 | 92.58 | 93.41 | -3.85 | 24,996.60 | 15,177,974 | 3.29 | 7,736,959 | 4.59 | 72.27 | 114 |
| 50 | 05-May | 94.39 | 96.98 | 93.45 | 96.29 | 95.08 | 2.48 | 25,998.30 | 9,383,107 | 2.03 | 2,986,798 | 1.77 | 28.40 | 44 |
| 51 | 02-May | 95.19 | 96.92 | 93.50 | 93.96 | 95.18 | -1.29 | 25,369.20 | 8,459,373 | 1.83 | 2,447,614 | 1.45 | 23.30 | 36 |
| 52 | 30-Apr | 97.40 | 98.23 | 94.51 | 95.19 | 96.44 | -2.18 | 25,701.30 | 8,309,482 | 1.80 | 3,061,557 | 1.81 | 29.53 | 45 |
| 53 | 29-Apr | 99.20 | 100.20 | 97.00 | 97.31 | 98.45 | -1.35 | 26,273.70 | 8,996,893 | 1.95 | 2,910,678 | 1.73 | 28.66 | 43 |
| 54 | 28-Apr | 94.20 | 99.27 | 94.20 | 98.64 | 97.25 | 3.30 | 26,632.80 | 14,383,334 | 3.12 | 6,008,540 | 3.56 | 58.43 | 88 |
| 55 | 25-Apr | 99.87 | 100.10 | 94.85 | 95.49 | 96.68 | -4.39 | 25,782.30 | 15,332,890 | 3.32 | 5,981,526 | 3.55 | 57.83 | 88 |
| 56 | 24-Apr | 100.75 | 101.03 | 99.25 | 99.87 | 100.14 | -0.93 | 26,964.90 | 9,680,306 | 2.10 | 3,377,929 | 2.00 | 33.83 | 50 |
| 57 | 23-Apr | 100.75 | 101.62 | 97.65 | 100.81 | 99.93 | 0.61 | 27,218.70 | 14,614,747 | 3.17 | 4,579,932 | 2.71 | 45.77 | 67 |
| 58 | 22-Apr | 100.10 | 102.50 | 99.11 | 100.20 | 101.31 | 0.22 | 27,054.00 | 16,900,830 | 3.66 | 5,230,511 | 3.10 | 52.99 | 77 |
| 59 | 21-Apr | 98.70 | 100.54 | 96.70 | 99.98 | 99.30 | 1.61 | 26,994.60 | 18,052,626 | 3.91 | 6,713,501 | 3.98 | 66.67 | 99 |
| 60 | 17-Apr | 96.20 | 99.90 | 96.00 | 98.40 | 98.83 | 2.71 | 26,568.00 | 48,187,798 | 10.44 | 12,279,836 | 7.28 | 121.36 | 181 |
| 61 | 16-Apr | 90.01 | 96.50 | 89.77 | 95.80 | 94.44 | 6.72 | 25,866.00 | 56,298,845 | 12.20 | 13,253,971 | 7.86 | 125.17 | 195 |
| 62 | 15-Apr | 89.80 | 90.56 | 89.30 | 89.77 | 89.86 | 0.75 | 24,237.90 | 10,715,153 | 2.32 | 4,037,134 | 2.39 | 36.28 | 59 |
| 63 | 11-Apr | 89.00 | 90.20 | 86.09 | 89.10 | 88.28 | 2.40 | 24,057.00 | 27,133,267 | 5.88 | 7,671,277 | 4.55 | 67.72 | 113 |
| 64 | 09-Apr | 82.64 | 87.45 | 81.41 | 87.01 | 85.58 | 4.74 | 23,492.70 | 30,465,976 | 6.60 | 10,637,122 | 6.31 | 91.03 | 157 |
| 65 | 08-Apr | 84.50 | 84.50 | 79.72 | 83.07 | 82.23 | 4.54 | 22,428.90 | 17,372,693 | 3.77 | 5,645,319 | 3.35 | 46.42 | 83 |
| 66 | 07-Apr | 75.91 | 80.10 | 75.00 | 79.46 | 78.08 | -3.95 | 21,454.20 | 11,518,239 | 2.50 | 3,377,884 | 2.00 | 26.37 | 50 |
| 67 | 04-Apr | 84.34 | 85.68 | 81.70 | 82.73 | 83.65 | -1.99 | 22,337.10 | 12,938,267 | 2.80 | 4,442,026 | 2.63 | 37.16 | 65 |
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