| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 330.8 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 F&O Lot: 1,775 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 218.83 | Low52 Price: 170.05 | Barrier: 220.26; Drift%: -5.93 |
| Basic Industry: Civil Construction | Total Equity: 627,846,588 | Low52 Date: 03-Mar-2025 | SHP: 22.11 / 12.7 / 17.5 / 47.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 26 | ||||
| High/Low Price | Quarter: 280.95 / 170.05 | Month: 236.89 / 214.09 | Week: 225.4 / 217.78 | Day: 216.99 / 207.0 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 211.98 | 216.99 | 207.00 | 207.93 | 209.91 | -1.91 | 13,054.81 | 1,826,727 | 1.63 | 683,516 | 1.63 | 14.35 | 23 |
| 2 | 26-Aug | 217.00 | 218.70 | 211.62 | 211.98 | 213.81 | -3.10 | 13,309.09 | 2,174,587 | 1.94 | 1,098,801 | 2.62 | 23.49 | 37 |
| 3 | 25-Aug | 217.65 | 220.98 | 215.98 | 218.77 | 218.78 | 0.83 | 13,735.40 | 2,419,062 | 2.15 | 1,007,314 | 2.40 | 22.04 | 34 |
| 4 | 22-Aug | 218.51 | 219.97 | 216.57 | 216.96 | 217.91 | -0.84 | 13,621.76 | 1,619,596 | 1.44 | 688,329 | 1.64 | 15.00 | 23 |
| 5 | 21-Aug | 221.50 | 222.27 | 218.34 | 218.79 | 220.02 | -0.93 | 13,736.66 | 1,236,960 | 1.10 | 621,098 | 1.48 | 13.67 | 21 |
| 6 | 20-Aug | 222.26 | 222.60 | 219.70 | 220.84 | 220.89 | -0.64 | 13,865.36 | 1,122,892 | 1.00 | 513,479 | 1.22 | 11.34 | 17 |
| 7 | 19-Aug | 219.47 | 222.60 | 218.19 | 222.26 | 220.94 | 1.50 | 13,954.52 | 1,573,324 | 1.40 | 727,326 | 1.73 | 16.07 | 24 |
| 8 | 18-Aug | 220.49 | 223.10 | 218.06 | 218.97 | 220.20 | 0.24 | 13,747.96 | 1,827,445 | 1.63 | 709,852 | 1.69 | 15.63 | 24 |
| 9 | 14-Aug | 221.96 | 222.29 | 217.78 | 218.44 | 219.30 | -1.90 | 13,714.68 | 1,366,665 | 1.22 | 575,798 | 1.37 | 12.63 | 19 |
| 10 | 13-Aug | 222.60 | 225.09 | 221.10 | 222.68 | 223.03 | -0.08 | 13,980.89 | 2,001,471 | 1.78 | 835,152 | 1.99 | 18.63 | 28 |
| 11 | 12-Aug | 223.77 | 224.50 | 221.27 | 222.85 | 222.99 | -0.41 | 13,991.56 | 1,278,810 | 1.14 | 419,557 | 1.00 | 9.36 | 14 |
| 12 | 11-Aug | 221.95 | 225.40 | 220.33 | 223.77 | 223.32 | 0.72 | 14,049.32 | 2,065,238 | 1.84 | 507,745 | 1.21 | 11.34 | 17 |
| 13 | 08-Aug | 222.75 | 225.95 | 220.59 | 222.17 | 223.88 | -0.10 | 13,948.87 | 4,371,016 | 3.89 | 960,992 | 2.29 | 21.51 | 32 |
| 14 | 07-Aug | 214.60 | 225.25 | 212.24 | 222.39 | 217.66 | 3.48 | 13,962.68 | 5,828,688 | 5.19 | 1,458,978 | 3.48 | 31.76 | 48 |
| 15 | 06-Aug | 210.00 | 220.80 | 209.00 | 214.92 | 217.15 | 1.85 | 13,493.68 | 18,998,547 | 16.92 | 2,660,231 | 6.34 | 57.77 | 87 |
| 16 | 05-Aug | 212.39 | 213.81 | 207.22 | 211.01 | 210.92 | -0.21 | 13,248.19 | 4,628,580 | 4.12 | 1,493,193 | 3.56 | 31.49 | 49 |
| 17 | 04-Aug | 215.00 | 218.33 | 210.46 | 211.46 | 214.25 | -1.21 | 13,276.44 | 3,299,542 | 2.94 | 1,202,194 | 2.87 | 25.76 | 39 |
| 18 | 01-Aug | 219.70 | 220.26 | 212.86 | 214.05 | 217.05 | -1.68 | 13,439.06 | 2,754,912 | 2.45 | 1,029,471 | 2.45 | 22.34 | 34 |
| 19 | 31-Jul | 219.00 | 221.19 | 217.00 | 217.71 | 219.18 | -2.29 | 13,668.85 | 2,116,305 | 1.88 | 925,592 | 2.21 | 20.29 | 30 |
| 20 | 30-Jul | 222.98 | 224.53 | 220.04 | 222.81 | 222.88 | -0.08 | 13,989.05 | 1,672,593 | 1.49 | 434,634 | 1.04 | 9.69 | 14 |
| 21 | 29-Jul | 214.31 | 223.69 | 214.09 | 222.98 | 221.41 | 3.47 | 13,999.72 | 3,053,483 | 2.72 | 940,761 | 2.24 | 20.83 | 31 |
| 22 | 28-Jul | 217.63 | 223.56 | 214.85 | 215.51 | 218.87 | -1.26 | 13,530.72 | 2,576,423 | 2.29 | 887,369 | 2.12 | 19.42 | 29 |
| 23 | 25-Jul | 223.12 | 223.87 | 217.60 | 218.25 | 219.74 | -2.89 | 13,702.75 | 2,665,142 | 2.37 | 975,780 | 2.33 | 21.44 | 32 |
| 24 | 24-Jul | 225.41 | 226.55 | 222.99 | 224.75 | 224.55 | 0.14 | 14,110.85 | 1,399,722 | 1.25 | 594,928 | 1.42 | 13.36 | 20 |
| 25 | 23-Jul | 227.55 | 228.38 | 223.35 | 224.44 | 224.49 | -1.31 | 14,091.39 | 1,629,223 | 1.45 | 627,871 | 1.50 | 14.10 | 21 |
| 26 | 22-Jul | 227.62 | 230.75 | 226.90 | 227.42 | 228.26 | -0.09 | 14,278.49 | 1,785,992 | 1.59 | 934,163 | 2.23 | 21.32 | 31 |
| 27 | 21-Jul | 227.57 | 230.00 | 225.90 | 227.62 | 228.11 | 0.02 | 14,291.04 | 1,318,899 | 1.17 | 544,718 | 1.30 | 12.43 | 18 |
| 28 | 18-Jul | 228.99 | 231.90 | 225.80 | 227.57 | 228.35 | -0.62 | 14,287.90 | 2,238,293 | 1.99 | 789,353 | 1.88 | 18.02 | 26 |
| 29 | 17-Jul | 228.87 | 232.00 | 227.60 | 228.99 | 230.17 | 0.05 | 14,377.06 | 2,544,366 | 2.27 | 1,018,858 | 2.43 | 23.45 | 33 |
| 30 | 16-Jul | 229.00 | 229.80 | 226.70 | 228.87 | 228.49 | 0.03 | 14,369.52 | 1,491,367 | 1.33 | 530,410 | 1.26 | 12.12 | 17 |
| 31 | 15-Jul | 225.30 | 229.24 | 225.01 | 228.79 | 227.70 | 1.55 | 14,364.50 | 3,203,230 | 2.85 | 1,332,374 | 3.18 | 30.34 | 44 |
| 32 | 14-Jul | 225.00 | 227.65 | 222.60 | 225.30 | 225.11 | 1.57 | 14,145.38 | 8,742,459 | 7.79 | 1,570,347 | 3.74 | 35.35 | 52 |
| 33 | 11-Jul | 222.99 | 223.47 | 219.60 | 221.81 | 221.81 | -0.76 | 13,926.27 | 2,129,084 | 1.90 | 1,037,020 | 2.47 | 23.00 | 34 |
| 34 | 10-Jul | 225.51 | 226.75 | 221.57 | 223.50 | 224.05 | -0.89 | 14,032.37 | 1,645,163 | 1.47 | 595,893 | 1.42 | 13.35 | 20 |
| 35 | 09-Jul | 224.23 | 227.92 | 223.50 | 225.51 | 225.92 | 0.57 | 14,158.57 | 1,782,941 | 1.59 | 607,437 | 1.45 | 13.72 | 20 |
| 36 | 08-Jul | 222.65 | 224.80 | 222.20 | 224.23 | 223.39 | 0.71 | 14,078.20 | 1,281,415 | 1.14 | 455,471 | 1.09 | 10.17 | 15 |
| 37 | 07-Jul | 223.50 | 225.00 | 221.50 | 222.65 | 223.09 | -0.94 | 13,979.00 | 1,503,759 | 1.34 | 594,557 | 1.42 | 13.26 | 20 |
| 38 | 04-Jul | 225.00 | 227.50 | 223.55 | 224.77 | 225.35 | -0.10 | 14,112.11 | 1,398,510 | 1.25 | 500,572 | 1.19 | 11.28 | 16 |
| 39 | 03-Jul | 226.00 | 227.46 | 224.06 | 225.00 | 225.55 | -0.24 | 14,126.00 | 2,501,629 | 2.23 | 959,354 | 2.29 | 21.64 | 32 |
| 40 | 02-Jul | 234.00 | 234.64 | 224.11 | 225.53 | 226.89 | -3.44 | 14,159.82 | 7,631,563 | 6.80 | 3,430,223 | 8.18 | 77.83 | 113 |
| 41 | 01-Jul | 234.70 | 236.89 | 229.28 | 233.57 | 232.14 | 1.35 | 14,664.61 | 12,192,101 | 10.86 | 2,837,221 | 6.76 | 65.86 | 93 |
| 42 | 30-Jun | 229.95 | 231.89 | 228.55 | 230.46 | 230.13 | 0.29 | 14,469.35 | 1,931,053 | 1.72 | 907,890 | 2.16 | 20.89 | 30 |
| 43 | 27-Jun | 230.80 | 232.80 | 228.87 | 229.79 | 230.80 | -0.51 | 14,427.29 | 2,225,801 | 1.98 | 862,145 | 2.05 | 19.90 | 28 |
| 44 | 26-Jun | 228.54 | 231.96 | 227.40 | 230.97 | 229.73 | 1.57 | 14,501.37 | 3,140,549 | 2.80 | 1,341,491 | 3.20 | 30.82 | 44 |
| 45 | 25-Jun | 227.42 | 229.00 | 225.35 | 227.40 | 227.54 | 1.01 | 14,277.23 | 3,069,140 | 2.73 | 1,112,385 | 2.65 | 25.31 | 37 |
| 46 | 24-Jun | 225.80 | 227.99 | 223.65 | 225.12 | 225.83 | 1.21 | 14,134.08 | 3,430,487 | 3.06 | 1,609,494 | 3.84 | 36.35 | 53 |
| 47 | 23-Jun | 220.00 | 225.00 | 218.51 | 222.43 | 220.96 | 0.51 | 13,965.19 | 2,829,460 | 2.52 | 1,016,755 | 2.42 | 22.47 | 33 |
| 48 | 20-Jun | 219.00 | 223.30 | 218.00 | 221.30 | 220.72 | 0.90 | 13,894.24 | 2,783,004 | 2.48 | 1,269,515 | 3.03 | 28.02 | 42 |
| 49 | 19-Jun | 223.50 | 225.90 | 217.11 | 219.32 | 220.75 | -1.93 | 13,769.93 | 2,134,085 | 1.90 | 783,954 | 1.87 | 17.31 | 26 |
| 50 | 18-Jun | 225.00 | 227.85 | 222.05 | 223.63 | 224.43 | -0.95 | 14,040.53 | 1,800,779 | 1.60 | 483,854 | 1.15 | 10.86 | 16 |
| 51 | 17-Jun | 229.00 | 231.17 | 225.10 | 225.77 | 228.06 | -1.54 | 14,174.89 | 1,484,201 | 1.32 | 536,430 | 1.28 | 12.23 | 18 |
| 52 | 16-Jun | 226.58 | 229.74 | 221.89 | 229.30 | 226.42 | 1.20 | 14,396.52 | 2,591,529 | 2.31 | 859,204 | 2.05 | 19.45 | 28 |
| 53 | 13-Jun | 226.00 | 229.10 | 223.81 | 226.58 | 226.18 | -2.15 | 14,225.75 | 4,349,209 | 3.87 | 1,533,270 | 3.65 | 34.68 | 50 |
| 54 | 12-Jun | 238.00 | 238.90 | 230.77 | 231.55 | 234.30 | -2.77 | 14,537.79 | 2,502,052 | 2.23 | 1,386,716 | 3.31 | 32.49 | 46 |
| 55 | 11-Jun | 239.00 | 240.55 | 235.87 | 238.14 | 238.46 | -0.41 | 14,951.54 | 2,545,355 | 2.27 | 1,191,674 | 2.84 | 28.42 | 39 |
| 56 | 10-Jun | 241.10 | 241.80 | 238.56 | 239.11 | 240.10 | -0.34 | 15,012.44 | 1,890,875 | 1.68 | 816,325 | 1.95 | 19.60 | 27 |
| 57 | 09-Jun | 239.70 | 242.15 | 237.90 | 239.93 | 240.30 | 0.86 | 15,063.92 | 3,857,445 | 3.44 | 1,416,118 | 3.38 | 34.03 | 47 |
| 58 | 06-Jun | 234.30 | 239.40 | 232.69 | 237.89 | 237.16 | 2.34 | 14,935.84 | 4,764,193 | 4.24 | 2,352,192 | 5.61 | 55.78 | 77 |
| 59 | 05-Jun | 235.75 | 236.03 | 231.45 | 232.44 | 233.29 | -1.40 | 14,593.67 | 3,342,131 | 2.98 | 1,277,430 | 3.04 | 29.80 | 42 |
| 60 | 04-Jun | 234.39 | 238.10 | 230.61 | 235.75 | 235.15 | 0.60 | 14,801.48 | 3,445,416 | 3.07 | 1,481,851 | 3.53 | 34.85 | 49 |
| 61 | 03-Jun | 235.24 | 237.10 | 233.75 | 234.35 | 235.53 | -0.66 | 14,713.58 | 1,611,973 | 1.44 | 612,107 | 1.46 | 14.42 | 20 |
| 62 | 02-Jun | 231.19 | 236.75 | 229.75 | 235.91 | 234.45 | 2.04 | 14,811.53 | 2,663,440 | 2.37 | 1,048,183 | 2.50 | 24.57 | 34 |
| 63 | 30-May | 237.49 | 237.99 | 230.33 | 231.19 | 232.69 | -2.21 | 14,515.19 | 3,005,752 | 2.68 | 1,425,102 | 3.40 | 33.16 | 47 |
| 64 | 29-May | 238.09 | 238.89 | 235.20 | 236.41 | 236.89 | -0.45 | 14,842.92 | 2,342,352 | 2.09 | 1,005,817 | 2.40 | 23.83 | 33 |
| 65 | 28-May | 235.95 | 239.67 | 234.50 | 237.49 | 237.97 | 1.45 | 14,910.73 | 4,715,595 | 4.20 | 1,693,176 | 4.04 | 40.29 | 56 |
| 66 | 27-May | 234.50 | 237.30 | 233.52 | 234.09 | 235.30 | -0.12 | 14,697.26 | 2,507,734 | 2.23 | 941,109 | 2.24 | 22.14 | 31 |
| 67 | 26-May | 233.99 | 235.92 | 232.77 | 234.37 | 234.36 | 0.69 | 14,714.84 | 3,121,603 | 2.78 | 1,348,067 | 3.21 | 31.59 | 44 |
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