| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 326.45 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 F&O Lot: 1,775 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 205.95 | Low52 Price: 170.05 | Barrier: 206.29; Drift%: -10.43 |
| Basic Industry: Civil Construction | Total Equity: 627,846,588 | Low52 Date: 03-Mar-2025 | SHP: 22.11 / 12.87 / 16.65 / 48.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 280.95 / 170.05 | Month: 222.31 / 202.01 | Week: 215.8 / 209.36 | Day: 189.8 / 185.81 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 188.90 | 189.80 | 185.81 | 186.80 | 186.92 | -1.05 | 11,728.17 | 8,466,191 | 18.10 | 4,764,594 | 18.26 | 89.06 | 157 |
| 2 | 11-Nov | 188.60 | 189.96 | 185.80 | 188.79 | 187.38 | 0.40 | 11,853.12 | 6,248,953 | 13.36 | 3,184,565 | 12.20 | 59.67 | 106 |
| 3 | 10-Nov | 195.60 | 195.94 | 187.47 | 188.03 | 190.13 | -3.73 | 11,805.40 | 8,132,410 | 17.39 | 3,371,842 | 12.92 | 64.11 | 113 |
| 4 | 07-Nov | 195.54 | 201.45 | 191.85 | 195.31 | 196.52 | -0.12 | 12,262.47 | 7,024,733 | 15.02 | 1,642,352 | 6.29 | 32.28 | 55 |
| 5 | 06-Nov | 205.83 | 206.29 | 193.25 | 195.54 | 198.43 | -4.95 | 12,276.91 | 7,208,721 | 15.41 | 2,792,996 | 10.70 | 55.42 | 93 |
| 6 | 04-Nov | 214.70 | 214.90 | 205.30 | 205.72 | 207.91 | -3.88 | 12,916.06 | 4,449,902 | 9.51 | 2,223,764 | 8.52 | 46.23 | 74 |
| 7 | 03-Nov | 213.85 | 217.25 | 213.43 | 214.02 | 215.35 | 0.78 | 13,437.17 | 3,343,115 | 7.15 | 985,661 | 3.78 | 21.23 | 33 |
| 8 | 31-Oct | 212.51 | 214.07 | 212.00 | 212.37 | 212.94 | -0.29 | 13,333.58 | 1,008,407 | 2.16 | 467,251 | 1.79 | 9.95 | 16 |
| 9 | 30-Oct | 213.75 | 215.55 | 212.06 | 212.99 | 213.95 | -0.43 | 13,372.50 | 1,778,355 | 3.80 | 531,518 | 2.04 | 11.37 | 18 |
| 10 | 29-Oct | 211.30 | 214.48 | 210.30 | 213.92 | 213.00 | 1.57 | 13,430.89 | 1,712,716 | 3.66 | 886,942 | 3.40 | 18.00 | 30 |
| 11 | 28-Oct | 213.55 | 213.75 | 209.36 | 210.61 | 211.36 | -1.38 | 13,223.08 | 1,688,336 | 3.61 | 617,025 | 2.36 | 13.04 | 21 |
| 12 | 27-Oct | 215.80 | 215.80 | 212.15 | 213.55 | 213.61 | 1.90 | 13,407.66 | 7,293,041 | 15.59 | 1,278,823 | 4.90 | 27.32 | 43 |
| 13 | 24-Oct | 209.80 | 211.26 | 208.01 | 209.56 | 209.55 | -0.11 | 13,157.15 | 1,398,602 | 2.99 | 546,774 | 2.10 | 11.46 | 18 |
| 14 | 23-Oct | 210.00 | 211.87 | 208.53 | 209.80 | 210.32 | 0.21 | 13,172.22 | 2,365,554 | 5.06 | 1,282,129 | 4.91 | 26.97 | 43 |
| 15 | 21-Oct | 209.40 | 210.35 | 207.70 | 209.37 | 209.39 | 0.32 | 13,145.22 | 467,727 | 1.00 | 260,972 | 1.00 | 5.46 | 9 |
| 16 | 20-Oct | 206.70 | 209.59 | 206.70 | 208.71 | 208.09 | 1.14 | 13,103.79 | 1,243,447 | 2.66 | 497,912 | 1.91 | 10.36 | 17 |
| 17 | 17-Oct | 210.00 | 210.00 | 204.87 | 206.35 | 207.06 | -1.64 | 12,955.61 | 1,975,887 | 4.22 | 844,729 | 3.24 | 17.49 | 28 |
| 18 | 16-Oct | 212.99 | 213.20 | 209.07 | 209.78 | 210.35 | -0.90 | 13,170.97 | 1,177,829 | 2.52 | 451,593 | 1.73 | 9.50 | 15 |
| 19 | 15-Oct | 204.61 | 212.06 | 204.18 | 211.69 | 209.44 | 3.73 | 13,290.88 | 4,070,404 | 8.70 | 1,210,000 | 4.64 | 25.34 | 40 |
| 20 | 14-Oct | 208.32 | 208.99 | 203.00 | 204.08 | 204.90 | -2.04 | 12,813.09 | 1,530,999 | 3.27 | 726,749 | 2.78 | 14.89 | 24 |
| 21 | 13-Oct | 209.00 | 210.96 | 207.02 | 208.32 | 208.29 | -1.17 | 13,079.30 | 997,864 | 2.13 | 356,447 | 1.37 | 7.42 | 12 |
| 22 | 10-Oct | 209.00 | 212.29 | 209.00 | 210.78 | 211.24 | 0.56 | 13,233.75 | 1,113,224 | 2.38 | 518,106 | 1.99 | 10.94 | 17 |
| 23 | 09-Oct | 205.61 | 210.42 | 205.61 | 209.61 | 208.38 | 1.62 | 13,160.29 | 1,586,022 | 3.39 | 723,041 | 2.77 | 15.07 | 24 |
| 24 | 08-Oct | 211.00 | 211.31 | 205.70 | 206.27 | 207.58 | -2.29 | 12,950.59 | 1,783,822 | 3.81 | 800,655 | 3.07 | 16.62 | 27 |
| 25 | 07-Oct | 210.41 | 212.00 | 209.00 | 211.10 | 210.95 | 0.32 | 13,253.84 | 1,100,273 | 2.35 | 576,577 | 2.21 | 12.16 | 19 |
| 26 | 06-Oct | 209.00 | 210.80 | 208.55 | 210.42 | 209.93 | 0.02 | 13,211.15 | 1,111,927 | 2.38 | 487,434 | 1.87 | 10.23 | 16 |
| 27 | 03-Oct | 209.93 | 210.83 | 208.81 | 210.38 | 209.75 | 0.21 | 13,208.64 | 1,147,181 | 2.45 | 513,905 | 1.97 | 10.78 | 17 |
| 28 | 01-Oct | 207.00 | 210.27 | 206.60 | 209.93 | 208.82 | 1.13 | 13,180.38 | 1,398,474 | 2.99 | 571,123 | 2.19 | 11.93 | 19 |
| 29 | 30-Sep | 205.94 | 209.49 | 205.01 | 207.58 | 207.32 | 0.80 | 13,032.84 | 1,925,902 | 4.12 | 700,066 | 2.68 | 14.51 | 23 |
| 30 | 29-Sep | 203.50 | 209.00 | 202.71 | 205.94 | 206.35 | 1.69 | 12,929.87 | 3,376,139 | 7.22 | 1,692,770 | 6.49 | 34.93 | 57 |
| 31 | 26-Sep | 205.01 | 206.29 | 202.01 | 202.51 | 203.67 | -1.83 | 12,714.52 | 1,377,271 | 2.94 | 661,536 | 2.53 | 13.47 | 22 |
| 32 | 25-Sep | 207.50 | 210.50 | 205.57 | 206.29 | 207.67 | -1.00 | 12,951.85 | 1,316,452 | 2.81 | 546,371 | 2.09 | 11.35 | 18 |
| 33 | 24-Sep | 211.05 | 212.43 | 207.75 | 208.37 | 209.82 | -1.72 | 13,082.44 | 1,364,678 | 2.92 | 698,712 | 2.68 | 14.66 | 23 |
| 34 | 23-Sep | 213.93 | 214.79 | 211.32 | 212.01 | 212.35 | -0.90 | 13,310.98 | 1,381,772 | 2.95 | 536,051 | 2.05 | 11.38 | 18 |
| 35 | 22-Sep | 216.52 | 216.99 | 213.20 | 213.93 | 214.77 | -1.41 | 13,431.52 | 1,972,266 | 4.22 | 955,181 | 3.66 | 20.51 | 32 |
| 36 | 19-Sep | 215.75 | 217.50 | 215.00 | 216.99 | 216.54 | 0.57 | 13,623.64 | 1,801,227 | 3.85 | 915,578 | 3.51 | 19.83 | 31 |
| 37 | 18-Sep | 215.76 | 217.24 | 214.46 | 215.76 | 215.77 | 0.00 | 13,546.42 | 1,599,123 | 3.42 | 622,157 | 2.38 | 13.42 | 21 |
| 38 | 17-Sep | 217.50 | 217.80 | 214.90 | 215.76 | 216.26 | -0.18 | 13,546.42 | 2,122,412 | 4.54 | 673,639 | 2.58 | 14.57 | 22 |
| 39 | 16-Sep | 222.00 | 222.31 | 214.67 | 216.14 | 217.09 | 1.90 | 13,570.28 | 17,874,871 | 38.22 | 3,769,621 | 14.44 | 81.83 | 126 |
| 40 | 15-Sep | 208.61 | 212.77 | 208.01 | 212.10 | 211.30 | 1.62 | 13,316.63 | 2,358,179 | 5.04 | 873,235 | 3.35 | 18.45 | 29 |
| 41 | 12-Sep | 209.15 | 209.60 | 208.03 | 208.72 | 208.77 | 0.24 | 13,104.41 | 1,191,214 | 2.55 | 541,935 | 2.08 | 11.31 | 18 |
| 42 | 11-Sep | 207.30 | 210.38 | 207.27 | 208.23 | 208.57 | 0.47 | 13,073.65 | 1,738,258 | 3.72 | 722,787 | 2.77 | 15.08 | 24 |
| 43 | 10-Sep | 206.70 | 208.79 | 206.25 | 207.26 | 207.43 | 0.76 | 13,012.75 | 1,744,405 | 3.73 | 780,320 | 2.99 | 16.19 | 26 |
| 44 | 09-Sep | 207.99 | 208.76 | 205.30 | 205.70 | 206.41 | -0.82 | 12,914.80 | 1,983,489 | 4.24 | 1,043,988 | 4.00 | 21.55 | 35 |
| 45 | 08-Sep | 207.05 | 209.80 | 205.97 | 207.41 | 207.67 | 0.42 | 13,022.17 | 2,878,164 | 6.15 | 1,673,391 | 6.41 | 34.75 | 56 |
| 46 | 05-Sep | 207.00 | 208.88 | 205.00 | 206.54 | 206.76 | -0.37 | 12,967.54 | 1,619,758 | 3.46 | 684,279 | 2.62 | 14.15 | 23 |
| 47 | 04-Sep | 214.90 | 215.00 | 206.25 | 207.30 | 209.89 | -2.62 | 13,015.26 | 2,304,156 | 4.93 | 1,074,869 | 4.12 | 22.56 | 36 |
| 48 | 03-Sep | 212.00 | 213.80 | 210.71 | 212.87 | 212.23 | 0.82 | 13,364.97 | 1,966,337 | 4.20 | 910,385 | 3.49 | 19.32 | 30 |
| 49 | 02-Sep | 211.08 | 213.72 | 210.10 | 211.13 | 212.21 | 0.02 | 13,255.73 | 2,014,669 | 4.31 | 839,184 | 3.22 | 17.81 | 28 |
| 50 | 01-Sep | 208.90 | 212.79 | 207.30 | 211.08 | 210.09 | 3.22 | 13,252.59 | 5,642,890 | 12.06 | 1,345,934 | 5.16 | 28.28 | 45 |
| 51 | 29-Aug | 208.00 | 212.20 | 203.77 | 204.50 | 206.43 | -1.65 | 12,839.46 | 1,988,832 | 4.25 | 714,648 | 2.74 | 14.75 | 24 |
| 52 | 28-Aug | 211.98 | 216.99 | 207.00 | 207.93 | 209.91 | -1.91 | 13,054.81 | 1,826,727 | 3.91 | 683,516 | 2.62 | 14.35 | 23 |
| 53 | 26-Aug | 217.00 | 218.70 | 211.62 | 211.98 | 213.81 | -3.10 | 13,309.09 | 2,174,587 | 4.65 | 1,098,801 | 4.21 | 23.49 | 37 |
| 54 | 25-Aug | 217.65 | 220.98 | 215.98 | 218.77 | 218.78 | 0.83 | 13,735.40 | 2,419,062 | 5.17 | 1,007,314 | 3.86 | 22.04 | 34 |
| 55 | 22-Aug | 218.51 | 219.97 | 216.57 | 216.96 | 217.91 | -0.84 | 13,621.76 | 1,619,596 | 3.46 | 688,329 | 2.64 | 15.00 | 23 |
| 56 | 21-Aug | 221.50 | 222.27 | 218.34 | 218.79 | 220.02 | -0.93 | 13,736.66 | 1,236,960 | 2.64 | 621,098 | 2.38 | 13.67 | 21 |
| 57 | 20-Aug | 222.26 | 222.60 | 219.70 | 220.84 | 220.89 | -0.64 | 13,865.36 | 1,122,892 | 2.40 | 513,479 | 1.97 | 11.34 | 17 |
| 58 | 19-Aug | 219.47 | 222.60 | 218.19 | 222.26 | 220.94 | 1.50 | 13,954.52 | 1,573,324 | 3.36 | 727,326 | 2.79 | 16.07 | 24 |
| 59 | 18-Aug | 220.49 | 223.10 | 218.06 | 218.97 | 220.20 | 0.24 | 13,747.96 | 1,827,445 | 3.91 | 709,852 | 2.72 | 15.63 | 24 |
| 60 | 14-Aug | 221.96 | 222.29 | 217.78 | 218.44 | 219.30 | -1.90 | 13,714.68 | 1,366,665 | 2.92 | 575,798 | 2.21 | 12.63 | 19 |
| 61 | 13-Aug | 222.60 | 225.09 | 221.10 | 222.68 | 223.03 | -0.08 | 13,980.89 | 2,001,471 | 4.28 | 835,152 | 3.20 | 18.63 | 28 |
| 62 | 12-Aug | 223.77 | 224.50 | 221.27 | 222.85 | 222.99 | -0.41 | 13,991.56 | 1,278,810 | 2.73 | 419,557 | 1.61 | 9.36 | 14 |
| 63 | 11-Aug | 221.95 | 225.40 | 220.33 | 223.77 | 223.32 | 0.72 | 14,049.32 | 2,065,238 | 4.42 | 507,745 | 1.95 | 11.34 | 17 |
| 64 | 08-Aug | 222.75 | 225.95 | 220.59 | 222.17 | 223.88 | -0.10 | 13,948.87 | 4,371,016 | 9.35 | 960,992 | 3.68 | 21.51 | 32 |
| 65 | 07-Aug | 214.60 | 225.25 | 212.24 | 222.39 | 217.66 | 3.48 | 13,962.68 | 5,828,688 | 12.46 | 1,458,978 | 5.59 | 31.76 | 48 |
| 66 | 06-Aug | 210.00 | 220.80 | 209.00 | 214.92 | 217.15 | 1.85 | 13,493.68 | 18,998,547 | 40.62 | 2,660,231 | 10.19 | 57.77 | 87 |
| 67 | 05-Aug | 212.39 | 213.81 | 207.22 | 211.01 | 210.92 | -0.21 | 13,248.19 | 4,628,580 | 9.90 | 1,493,193 | 5.72 | 31.49 | 49 |
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