Macro-sector: Industrials | Band: 20 | High52 Price: 227.9 | Mkt_Cap Category: Others |
Sector: Construction | Lot Size: 1 | High52 Date: 02-Aug-2024 | Bumper: -; Drift%: - |
Industry: Construction | Face Value: 1; VWAP21: | Low52 Price: 100.3 | Barrier: -; Drift%: - |
Basic Industry: Civil Construction | Total Equity: 96,303,809 | Low52 Date: 07-Apr-2025 | SHP: 67.05 / 0.04 / 4.06 / 28.85 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 174.8 / 100.71 | Month: 145.9 / 107.5 | Week: 135.09 / 129.72 | Day: 130.89 / 128.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 129.61 | 130.89 | 128.00 | 128.43 | 129.31 | -1.15 | 1,236.83 | 84,050 | 1.58 | 32,288 | 1.71 | 0.42 | 12 |
2 | 10-Jul | 129.75 | 131.90 | 129.22 | 129.93 | 130.36 | -0.38 | 1,251.28 | 60,333 | 1.13 | 25,028 | 1.32 | 0.33 | 9 |
3 | 09-Jul | 130.99 | 131.81 | 129.54 | 130.42 | 130.57 | -0.47 | 1,255.99 | 210,244 | 3.94 | 156,880 | 8.29 | 2.05 | 56 |
4 | 08-Jul | 132.40 | 133.00 | 130.40 | 131.03 | 131.54 | -1.06 | 1,261.87 | 65,300 | 1.22 | 29,003 | 1.53 | 0.38 | 10 |
5 | 07-Jul | 133.84 | 134.30 | 131.50 | 132.44 | 132.69 | -1.05 | 1,275.45 | 78,433 | 1.47 | 31,543 | 1.67 | 0.42 | 11 |
6 | 04-Jul | 132.48 | 134.90 | 129.72 | 133.84 | 132.31 | 1.03 | 1,288.93 | 160,001 | 3.00 | 56,633 | 2.99 | 0.75 | 20 |
7 | 03-Jul | 133.00 | 135.00 | 131.17 | 132.48 | 133.21 | 0.45 | 1,275.83 | 161,187 | 3.02 | 66,038 | 3.49 | 0.88 | 24 |
8 | 02-Jul | 133.25 | 133.30 | 130.70 | 131.89 | 131.66 | -0.52 | 1,270.15 | 93,955 | 1.76 | 39,678 | 2.10 | 0.52 | 14 |
9 | 01-Jul | 135.09 | 135.09 | 131.04 | 132.58 | 132.70 | -1.02 | 1,276.80 | 145,099 | 2.72 | 61,581 | 3.25 | 0.82 | 22 |
10 | 30-Jun | 132.22 | 134.61 | 132.22 | 133.95 | 133.64 | 2.06 | 1,289.99 | 206,977 | 3.88 | 93,767 | 4.96 | 1.25 | 34 |
11 | 27-Jun | 134.90 | 136.34 | 130.10 | 131.24 | 133.54 | -2.18 | 1,263.89 | 366,142 | 6.87 | 136,575 | 7.22 | 1.82 | 49 |
12 | 26-Jun | 138.45 | 146.12 | 131.50 | 134.16 | 140.42 | 3.19 | 1,292.01 | 2,915,142 | 54.68 | 460,707 | 24.35 | 6.47 | 166 |
13 | 25-Jun | 127.71 | 131.20 | 127.23 | 130.01 | 129.86 | 2.37 | 1,252.05 | 205,905 | 3.86 | 109,083 | 5.76 | 1.42 | 39 |
14 | 24-Jun | 127.00 | 129.90 | 125.38 | 127.00 | 127.54 | 1.73 | 1,223.00 | 133,761 | 2.51 | 57,883 | 3.06 | 0.74 | 21 |
15 | 23-Jun | 120.65 | 126.78 | 120.61 | 124.84 | 124.15 | 1.33 | 1,202.26 | 199,711 | 3.75 | 67,803 | 3.58 | 0.84 | 24 |
16 | 20-Jun | 123.80 | 125.00 | 121.01 | 123.20 | 122.91 | 0.23 | 1,186.46 | 102,573 | 1.92 | 41,391 | 2.19 | 0.51 | 15 |
17 | 19-Jun | 127.02 | 127.73 | 121.51 | 122.92 | 124.04 | -3.22 | 1,183.77 | 123,678 | 2.32 | 53,834 | 2.84 | 0.67 | 19 |
18 | 18-Jun | 125.90 | 128.88 | 124.10 | 127.01 | 126.56 | -0.12 | 1,223.15 | 129,362 | 2.43 | 54,528 | 2.88 | 0.69 | 20 |
19 | 17-Jun | 127.00 | 131.00 | 124.21 | 127.16 | 127.63 | 1.88 | 1,224.60 | 279,471 | 5.24 | 98,631 | 5.21 | 1.26 | 35 |
20 | 16-Jun | 128.01 | 128.01 | 122.71 | 124.81 | 124.77 | -2.03 | 1,201.97 | 161,657 | 3.03 | 73,991 | 3.91 | 0.92 | 27 |
21 | 13-Jun | 127.20 | 128.39 | 124.55 | 127.40 | 126.66 | -1.75 | 1,226.91 | 103,853 | 1.95 | 44,572 | 2.36 | 0.56 | 16 |
22 | 12-Jun | 133.91 | 134.00 | 128.70 | 129.67 | 130.94 | -2.44 | 1,248.77 | 109,672 | 2.06 | 48,514 | 2.56 | 0.64 | 17 |
23 | 11-Jun | 133.95 | 136.40 | 131.07 | 132.91 | 134.10 | 0.15 | 1,279.97 | 198,862 | 3.73 | 87,032 | 4.60 | 1.17 | 31 |
24 | 10-Jun | 133.95 | 134.95 | 132.00 | 132.71 | 133.39 | -0.14 | 1,278.05 | 151,122 | 2.83 | 73,112 | 3.86 | 0.98 | 26 |
25 | 09-Jun | 127.97 | 138.80 | 127.97 | 132.89 | 134.76 | 4.54 | 1,279.78 | 657,589 | 12.33 | 240,688 | 12.72 | 3.24 | 87 |
26 | 06-Jun | 128.15 | 128.66 | 126.10 | 127.12 | 127.43 | -0.25 | 1,224.21 | 108,195 | 2.03 | 52,261 | 2.76 | 0.67 | 19 |
27 | 05-Jun | 127.93 | 133.26 | 126.83 | 127.44 | 129.34 | 0.12 | 1,227.30 | 213,210 | 4.00 | 62,691 | 3.31 | 0.81 | 23 |
28 | 04-Jun | 126.67 | 128.90 | 125.92 | 127.29 | 127.42 | 0.98 | 1,225.85 | 158,584 | 2.97 | 56,782 | 3.00 | 0.72 | 20 |
29 | 03-Jun | 129.85 | 129.85 | 125.03 | 126.05 | 127.56 | -1.49 | 1,213.91 | 103,219 | 1.94 | 41,932 | 2.22 | 0.53 | 15 |
30 | 02-Jun | 124.70 | 129.88 | 124.56 | 127.96 | 127.24 | -1.01 | 1,232.30 | 219,092 | 4.11 | 88,892 | 4.70 | 1.13 | 32 |
31 | 30-May | 130.08 | 131.05 | 127.28 | 129.26 | 129.01 | -0.01 | 1,244.82 | 121,272 | 2.27 | 61,960 | 3.27 | 0.80 | 22 |
32 | 29-May | 126.37 | 130.00 | 123.75 | 129.27 | 127.08 | 2.86 | 1,244.92 | 286,027 | 5.37 | 120,238 | 6.35 | 1.53 | 43 |
33 | 28-May | 129.35 | 130.98 | 125.00 | 125.67 | 127.85 | -2.45 | 1,210.25 | 237,872 | 4.46 | 141,993 | 7.50 | 1.82 | 51 |
34 | 27-May | 131.90 | 131.90 | 128.21 | 128.82 | 129.38 | -1.79 | 1,240.59 | 132,568 | 2.49 | 72,207 | 3.82 | 0.93 | 26 |
35 | 26-May | 130.40 | 135.88 | 130.24 | 131.17 | 132.59 | 0.90 | 1,263.22 | 232,414 | 4.36 | 84,801 | 4.48 | 1.12 | 31 |
36 | 23-May | 130.26 | 132.10 | 127.97 | 130.00 | 130.36 | 0.40 | 1,251.00 | 121,313 | 2.28 | 58,202 | 3.08 | 0.76 | 21 |
37 | 22-May | 130.43 | 131.50 | 127.46 | 129.48 | 129.26 | -0.73 | 1,246.94 | 74,792 | 1.40 | 32,949 | 1.74 | 0.43 | 12 |
38 | 21-May | 130.40 | 133.00 | 128.38 | 130.43 | 130.07 | 0.36 | 1,256.09 | 111,359 | 2.09 | 45,358 | 2.40 | 0.59 | 16 |
39 | 20-May | 137.00 | 137.18 | 128.94 | 129.96 | 131.68 | -4.10 | 1,251.56 | 350,665 | 6.58 | 165,699 | 8.76 | 2.18 | 60 |
40 | 19-May | 137.00 | 139.59 | 134.00 | 135.51 | 137.19 | -0.96 | 1,305.01 | 162,881 | 3.06 | 64,330 | 3.40 | 0.88 | 23 |
41 | 16-May | 137.85 | 142.00 | 135.15 | 136.82 | 138.65 | -0.27 | 1,317.63 | 516,825 | 9.69 | 126,798 | 6.70 | 1.76 | 46 |
42 | 15-May | 140.00 | 143.00 | 136.21 | 137.19 | 138.94 | -1.96 | 1,321.19 | 526,464 | 9.88 | 182,848 | 9.66 | 2.54 | 66 |
43 | 14-May | 125.93 | 145.90 | 125.93 | 139.93 | 140.01 | 12.23 | 1,347.58 | 2,247,748 | 42.16 | 479,463 | 25.34 | 6.71 | 173 |
44 | 13-May | 122.50 | 127.10 | 122.50 | 124.68 | 125.31 | 2.05 | 1,200.72 | 231,030 | 4.33 | 100,180 | 5.29 | 1.26 | 36 |
45 | 12-May | 120.00 | 126.00 | 118.21 | 122.17 | 122.49 | 5.79 | 1,176.54 | 439,406 | 8.24 | 173,477 | 9.17 | 2.12 | 62 |
46 | 09-May | 110.94 | 116.00 | 110.26 | 115.48 | 113.16 | 2.02 | 1,112.12 | 121,219 | 2.27 | 37,404 | 1.98 | 0.42 | 13 |
47 | 08-May | 114.50 | 121.84 | 111.10 | 113.19 | 117.40 | 0.33 | 1,090.06 | 435,628 | 8.17 | 76,336 | 4.03 | 0.90 | 27 |
48 | 07-May | 110.67 | 116.21 | 109.23 | 112.82 | 112.52 | 1.44 | 1,086.50 | 147,457 | 2.77 | 56,500 | 2.99 | 0.64 | 20 |
49 | 06-May | 117.98 | 118.00 | 107.50 | 111.22 | 113.10 | -5.75 | 1,071.09 | 105,796 | 1.98 | 46,565 | 2.46 | 0.53 | 17 |
50 | 05-May | 114.99 | 118.71 | 113.16 | 118.00 | 116.35 | 3.26 | 1,136.00 | 98,587 | 1.85 | 44,696 | 2.36 | 0.52 | 16 |
51 | 02-May | 116.85 | 116.85 | 113.60 | 114.27 | 115.03 | -0.77 | 1,100.46 | 88,163 | 1.65 | 38,043 | 2.01 | 0.44 | 14 |
52 | 30-Apr | 118.99 | 118.99 | 113.80 | 115.16 | 116.51 | -2.30 | 1,109.03 | 114,849 | 2.15 | 50,563 | 2.67 | 0.59 | 18 |
53 | 29-Apr | 119.60 | 121.11 | 117.30 | 117.87 | 118.80 | -0.64 | 1,135.13 | 75,026 | 1.41 | 34,599 | 1.83 | 0.41 | 12 |
54 | 28-Apr | 119.03 | 119.38 | 116.31 | 118.63 | 118.22 | -0.34 | 1,142.45 | 131,836 | 2.47 | 56,421 | 2.98 | 0.67 | 20 |
55 | 25-Apr | 126.69 | 126.69 | 117.09 | 119.03 | 120.23 | -5.17 | 1,146.30 | 264,866 | 4.97 | 95,443 | 5.04 | 1.15 | 34 |
56 | 24-Apr | 125.58 | 127.39 | 124.62 | 125.52 | 125.88 | 0.75 | 1,208.81 | 111,137 | 2.08 | 50,044 | 2.64 | 0.63 | 18 |
57 | 23-Apr | 128.81 | 133.20 | 121.60 | 124.58 | 124.97 | -2.12 | 1,199.75 | 279,264 | 5.24 | 108,353 | 5.73 | 1.35 | 39 |
58 | 22-Apr | 126.09 | 134.49 | 126.09 | 127.28 | 130.67 | 0.94 | 1,225.75 | 379,145 | 7.11 | 128,665 | 6.80 | 1.68 | 46 |
59 | 21-Apr | 130.92 | 131.60 | 124.75 | 126.09 | 127.39 | -3.22 | 1,214.29 | 251,774 | 4.72 | 129,288 | 6.83 | 1.65 | 47 |
60 | 17-Apr | 123.00 | 132.60 | 120.10 | 130.29 | 127.46 | 6.44 | 1,254.74 | 485,119 | 9.10 | 192,225 | 10.16 | 2.45 | 69 |
61 | 16-Apr | 121.90 | 126.01 | 121.21 | 122.41 | 123.44 | 0.81 | 1,178.85 | 163,157 | 3.06 | 79,388 | 4.20 | 0.98 | 29 |
62 | 15-Apr | 120.45 | 123.54 | 117.61 | 121.43 | 121.01 | 3.64 | 1,169.42 | 149,131 | 2.80 | 66,666 | 3.52 | 0.81 | 24 |
63 | 11-Apr | 120.00 | 120.00 | 116.00 | 117.16 | 117.49 | 1.34 | 1,128.30 | 77,404 | 1.45 | 33,898 | 1.79 | 0.40 | 12 |
64 | 09-Apr | 116.90 | 116.90 | 113.54 | 115.61 | 115.27 | -0.85 | 1,113.37 | 53,311 | 1.00 | 18,922 | 1.00 | 0.22 | 7 |
65 | 08-Apr | 115.00 | 118.50 | 111.78 | 116.60 | 114.55 | 6.11 | 1,122.90 | 122,766 | 2.30 | 50,089 | 2.65 | 0.57 | 18 |
66 | 07-Apr | 104.99 | 113.00 | 100.30 | 109.89 | 107.52 | -5.15 | 1,058.28 | 195,920 | 3.67 | 77,912 | 4.12 | 0.84 | 28 |
67 | 04-Apr | 119.80 | 119.80 | 113.52 | 115.86 | 115.83 | -3.25 | 1,115.78 | 139,080 | 2.61 | 69,422 | 3.67 | 0.80 | 25 |
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