| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 364.5 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 F&O Lot: 1,775 | High52 Date: 31-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 225.70 | Low52 Price: 170.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 627,846,588 | Low52 Date: 03-Mar-2025 | SHP: 22.11 / 13.79 / 15.6 / 48.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 280.95 / 170.05 | Month: 240.85 / 201.5 | Week: 236.89 / 223.55 | Day: 223.47 / 219.6 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 222.99 | 223.47 | 219.60 | 221.81 | 221.81 | -0.76 | 13,926.27 | 2,129,084 | 1.66 | 1,037,020 | 2.28 | 23.00 | 34 |
| 2 | 10-Jul | 225.51 | 226.75 | 221.57 | 223.50 | 224.05 | -0.89 | 14,032.37 | 1,645,163 | 1.28 | 595,893 | 1.31 | 13.35 | 20 |
| 3 | 09-Jul | 224.23 | 227.92 | 223.50 | 225.51 | 225.92 | 0.57 | 14,158.57 | 1,782,941 | 1.39 | 607,437 | 1.33 | 13.72 | 20 |
| 4 | 08-Jul | 222.65 | 224.80 | 222.20 | 224.23 | 223.39 | 0.71 | 14,078.20 | 1,281,415 | 1.00 | 455,471 | 1.00 | 10.17 | 15 |
| 5 | 07-Jul | 223.50 | 225.00 | 221.50 | 222.65 | 223.09 | -0.94 | 13,979.00 | 1,503,759 | 1.17 | 594,557 | 1.31 | 13.26 | 20 |
| 6 | 04-Jul | 225.00 | 227.50 | 223.55 | 224.77 | 225.35 | -0.10 | 14,112.11 | 1,398,510 | 1.09 | 500,572 | 1.10 | 11.28 | 16 |
| 7 | 03-Jul | 226.00 | 227.46 | 224.06 | 225.00 | 225.55 | -0.24 | 14,126.00 | 2,501,629 | 1.95 | 959,354 | 2.11 | 21.64 | 32 |
| 8 | 02-Jul | 234.00 | 234.64 | 224.11 | 225.53 | 226.89 | -3.44 | 14,159.82 | 7,631,563 | 5.96 | 3,430,223 | 7.53 | 77.83 | 113 |
| 9 | 01-Jul | 234.70 | 236.89 | 229.28 | 233.57 | 232.14 | 1.35 | 14,664.61 | 12,192,101 | 9.51 | 2,837,221 | 6.23 | 65.86 | 93 |
| 10 | 30-Jun | 229.95 | 231.89 | 228.55 | 230.46 | 230.13 | 0.29 | 14,469.35 | 1,931,053 | 1.51 | 907,890 | 1.99 | 20.89 | 30 |
| 11 | 27-Jun | 230.80 | 232.80 | 228.87 | 229.79 | 230.80 | -0.51 | 14,427.29 | 2,225,801 | 1.74 | 862,145 | 1.89 | 19.90 | 28 |
| 12 | 26-Jun | 228.54 | 231.96 | 227.40 | 230.97 | 229.73 | 1.57 | 14,501.37 | 3,140,549 | 2.45 | 1,341,491 | 2.95 | 30.82 | 44 |
| 13 | 25-Jun | 227.42 | 229.00 | 225.35 | 227.40 | 227.54 | 1.01 | 14,277.23 | 3,069,140 | 2.40 | 1,112,385 | 2.44 | 25.31 | 37 |
| 14 | 24-Jun | 225.80 | 227.99 | 223.65 | 225.12 | 225.83 | 1.21 | 14,134.08 | 3,430,487 | 2.68 | 1,609,494 | 3.53 | 36.35 | 53 |
| 15 | 23-Jun | 220.00 | 225.00 | 218.51 | 222.43 | 220.96 | 0.51 | 13,965.19 | 2,829,460 | 2.21 | 1,016,755 | 2.23 | 22.47 | 33 |
| 16 | 20-Jun | 219.00 | 223.30 | 218.00 | 221.30 | 220.72 | 0.90 | 13,894.24 | 2,783,004 | 2.17 | 1,269,515 | 2.79 | 28.02 | 42 |
| 17 | 19-Jun | 223.50 | 225.90 | 217.11 | 219.32 | 220.75 | -1.93 | 13,769.93 | 2,134,085 | 1.67 | 783,954 | 1.72 | 17.31 | 26 |
| 18 | 18-Jun | 225.00 | 227.85 | 222.05 | 223.63 | 224.43 | -0.95 | 14,040.53 | 1,800,779 | 1.41 | 483,854 | 1.06 | 10.86 | 16 |
| 19 | 17-Jun | 229.00 | 231.17 | 225.10 | 225.77 | 228.06 | -1.54 | 14,174.89 | 1,484,201 | 1.16 | 536,430 | 1.18 | 12.23 | 18 |
| 20 | 16-Jun | 226.58 | 229.74 | 221.89 | 229.30 | 226.42 | 1.20 | 14,396.52 | 2,591,529 | 2.02 | 859,204 | 1.89 | 19.45 | 28 |
| 21 | 13-Jun | 226.00 | 229.10 | 223.81 | 226.58 | 226.18 | -2.15 | 14,225.75 | 4,349,209 | 3.39 | 1,533,270 | 3.37 | 34.68 | 50 |
| 22 | 12-Jun | 238.00 | 238.90 | 230.77 | 231.55 | 234.30 | -2.77 | 14,537.79 | 2,502,052 | 1.95 | 1,386,716 | 3.04 | 32.49 | 46 |
| 23 | 11-Jun | 239.00 | 240.55 | 235.87 | 238.14 | 238.46 | -0.41 | 14,951.54 | 2,545,355 | 1.99 | 1,191,674 | 2.62 | 28.42 | 39 |
| 24 | 10-Jun | 241.10 | 241.80 | 238.56 | 239.11 | 240.10 | -0.34 | 15,012.44 | 1,890,875 | 1.48 | 816,325 | 1.79 | 19.60 | 27 |
| 25 | 09-Jun | 239.70 | 242.15 | 237.90 | 239.93 | 240.30 | 0.86 | 15,063.92 | 3,857,445 | 3.01 | 1,416,118 | 3.11 | 34.03 | 47 |
| 26 | 06-Jun | 234.30 | 239.40 | 232.69 | 237.89 | 237.16 | 2.34 | 14,935.84 | 4,764,193 | 3.72 | 2,352,192 | 5.16 | 55.78 | 77 |
| 27 | 05-Jun | 235.75 | 236.03 | 231.45 | 232.44 | 233.29 | -1.40 | 14,593.67 | 3,342,131 | 2.61 | 1,277,430 | 2.80 | 29.80 | 42 |
| 28 | 04-Jun | 234.39 | 238.10 | 230.61 | 235.75 | 235.15 | 0.60 | 14,801.48 | 3,445,416 | 2.69 | 1,481,851 | 3.25 | 34.85 | 49 |
| 29 | 03-Jun | 235.24 | 237.10 | 233.75 | 234.35 | 235.53 | -0.66 | 14,713.58 | 1,611,973 | 1.26 | 612,107 | 1.34 | 14.42 | 20 |
| 30 | 02-Jun | 231.19 | 236.75 | 229.75 | 235.91 | 234.45 | 2.04 | 14,811.53 | 2,663,440 | 2.08 | 1,048,183 | 2.30 | 24.57 | 34 |
| 31 | 30-May | 237.49 | 237.99 | 230.33 | 231.19 | 232.69 | -2.21 | 14,515.19 | 3,005,752 | 2.35 | 1,425,102 | 3.13 | 33.16 | 47 |
| 32 | 29-May | 238.09 | 238.89 | 235.20 | 236.41 | 236.89 | -0.45 | 14,842.92 | 2,342,352 | 1.83 | 1,005,817 | 2.21 | 23.83 | 33 |
| 33 | 28-May | 235.95 | 239.67 | 234.50 | 237.49 | 237.97 | 1.45 | 14,910.73 | 4,715,595 | 3.68 | 1,693,176 | 3.72 | 40.29 | 56 |
| 34 | 27-May | 234.50 | 237.30 | 233.52 | 234.09 | 235.30 | -0.12 | 14,697.26 | 2,507,734 | 1.96 | 941,109 | 2.07 | 22.14 | 31 |
| 35 | 26-May | 233.99 | 235.92 | 232.77 | 234.37 | 234.36 | 0.69 | 14,714.84 | 3,121,603 | 2.44 | 1,348,067 | 2.96 | 31.59 | 44 |
| 36 | 23-May | 234.40 | 234.90 | 230.01 | 232.77 | 232.83 | -0.60 | 14,614.39 | 2,712,534 | 2.12 | 1,025,435 | 2.25 | 23.88 | 34 |
| 37 | 22-May | 233.42 | 236.90 | 231.10 | 234.17 | 234.19 | 0.27 | 14,702.28 | 4,407,939 | 3.44 | 1,221,404 | 2.68 | 28.60 | 40 |
| 38 | 21-May | 232.50 | 237.30 | 230.81 | 233.54 | 234.46 | 1.12 | 14,662.73 | 4,333,929 | 3.38 | 1,037,517 | 2.28 | 24.33 | 34 |
| 39 | 20-May | 238.58 | 240.85 | 230.51 | 230.96 | 236.73 | -1.90 | 14,500.74 | 8,075,087 | 6.30 | 2,395,646 | 5.26 | 56.71 | 79 |
| 40 | 19-May | 230.00 | 238.85 | 229.43 | 235.44 | 234.88 | 3.63 | 14,782.02 | 10,224,481 | 7.98 | 2,598,402 | 5.70 | 61.03 | 85 |
| 41 | 16-May | 227.00 | 230.80 | 221.00 | 227.19 | 225.23 | -0.98 | 14,264.05 | 21,023,233 | 16.41 | 6,541,888 | 14.36 | 147.34 | 215 |
| 42 | 15-May | 227.90 | 230.93 | 224.15 | 229.45 | 229.01 | 1.48 | 14,405.94 | 6,512,104 | 5.08 | 2,829,063 | 6.21 | 64.79 | 93 |
| 43 | 14-May | 221.00 | 227.30 | 220.11 | 226.11 | 224.80 | 2.71 | 14,196.24 | 6,169,705 | 4.81 | 2,053,996 | 4.51 | 46.17 | 67 |
| 44 | 13-May | 220.49 | 222.54 | 218.50 | 220.15 | 220.60 | -0.10 | 13,822.04 | 3,299,485 | 2.57 | 1,132,908 | 2.49 | 24.99 | 37 |
| 45 | 12-May | 212.00 | 220.95 | 212.00 | 220.37 | 217.67 | 6.74 | 13,835.86 | 3,824,929 | 2.98 | 1,550,399 | 3.40 | 33.75 | 51 |
| 46 | 09-May | 201.60 | 207.90 | 201.50 | 206.46 | 204.68 | -0.62 | 12,962.52 | 2,622,525 | 2.05 | 711,986 | 1.56 | 14.57 | 23 |
| 47 | 08-May | 214.99 | 216.80 | 206.00 | 207.75 | 212.03 | -3.01 | 13,043.51 | 2,382,263 | 1.86 | 834,269 | 1.83 | 17.69 | 27 |
| 48 | 07-May | 204.25 | 215.00 | 204.00 | 214.20 | 211.37 | 2.77 | 13,448.47 | 3,940,907 | 3.08 | 1,176,561 | 2.58 | 24.87 | 39 |
| 49 | 06-May | 221.15 | 222.30 | 207.01 | 208.43 | 212.59 | -5.76 | 13,086.21 | 3,934,248 | 3.07 | 1,679,505 | 3.69 | 35.70 | 55 |
| 50 | 05-May | 217.90 | 222.31 | 216.05 | 221.16 | 220.16 | 1.73 | 13,885.46 | 3,684,489 | 2.88 | 1,402,280 | 3.08 | 30.87 | 46 |
| 51 | 02-May | 213.99 | 217.95 | 212.50 | 217.40 | 215.86 | 2.60 | 13,649.38 | 5,042,085 | 3.93 | 1,389,201 | 3.05 | 29.99 | 46 |
| 52 | 30-Apr | 216.00 | 216.97 | 211.20 | 211.90 | 213.92 | -2.24 | 13,304.07 | 2,881,446 | 2.25 | 1,113,582 | 2.44 | 23.82 | 37 |
| 53 | 29-Apr | 218.57 | 223.76 | 216.00 | 216.76 | 220.10 | -0.83 | 13,609.20 | 4,910,422 | 3.83 | 1,697,160 | 3.73 | 37.35 | 56 |
| 54 | 28-Apr | 209.21 | 219.40 | 209.20 | 218.57 | 216.66 | 3.21 | 13,722.84 | 4,002,455 | 3.12 | 1,477,759 | 3.24 | 32.02 | 49 |
| 55 | 25-Apr | 220.60 | 221.15 | 210.10 | 211.77 | 214.32 | -3.76 | 13,295.91 | 5,550,265 | 4.33 | 2,231,661 | 4.90 | 47.83 | 73 |
| 56 | 24-Apr | 219.54 | 221.40 | 218.02 | 220.04 | 219.75 | 0.12 | 13,815.14 | 3,500,579 | 2.73 | 1,618,407 | 3.55 | 35.56 | 53 |
| 57 | 23-Apr | 219.43 | 221.50 | 215.76 | 219.78 | 219.00 | 0.96 | 13,798.81 | 3,939,716 | 3.07 | 1,140,973 | 2.51 | 24.00 | 37 |
| 58 | 22-Apr | 224.55 | 224.99 | 217.08 | 217.70 | 220.83 | -2.57 | 13,668.22 | 5,565,620 | 4.34 | 2,317,750 | 5.09 | 51.18 | 76 |
| 59 | 21-Apr | 219.55 | 224.50 | 217.00 | 223.44 | 221.22 | 2.60 | 14,028.60 | 4,774,569 | 3.73 | 1,530,221 | 3.36 | 33.85 | 50 |
| 60 | 17-Apr | 221.89 | 222.19 | 216.24 | 217.78 | 218.52 | -1.28 | 13,673.24 | 6,813,390 | 5.32 | 2,811,505 | 6.17 | 61.44 | 92 |
| 61 | 16-Apr | 216.51 | 222.30 | 216.51 | 220.61 | 220.51 | 2.18 | 13,850.92 | 6,643,958 | 5.18 | 1,913,815 | 4.20 | 42.20 | 63 |
| 62 | 15-Apr | 212.94 | 218.55 | 212.08 | 215.91 | 216.20 | 2.83 | 13,555.84 | 6,837,356 | 5.34 | 2,647,600 | 5.81 | 57.24 | 92 |
| 63 | 11-Apr | 210.03 | 211.98 | 208.00 | 209.97 | 209.91 | 1.49 | 13,182.89 | 4,046,094 | 3.16 | 1,607,593 | 3.53 | 33.74 | 56 |
| 64 | 09-Apr | 205.00 | 208.40 | 201.50 | 206.89 | 205.24 | 0.91 | 12,989.52 | 3,654,637 | 2.85 | 983,452 | 2.16 | 20.18 | 34 |
| 65 | 08-Apr | 201.00 | 205.80 | 200.88 | 205.02 | 203.59 | 3.87 | 12,872.11 | 4,493,016 | 3.51 | 1,184,499 | 2.60 | 24.12 | 41 |
| 66 | 07-Apr | 187.00 | 198.95 | 187.00 | 197.39 | 194.47 | -4.57 | 12,393.06 | 5,010,274 | 3.91 | 1,321,305 | 2.90 | 25.70 | 46 |
| 67 | 04-Apr | 214.50 | 214.50 | 205.16 | 206.85 | 208.16 | -3.72 | 12,987.01 | 4,097,710 | 3.20 | 1,323,706 | 2.91 | 27.55 | 46 |
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