| Macro-sector: Industrials | Band: 5 | High52 Price: 61.35 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 3,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 15.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 17,495,778 | Low52 Date: | SHP: 30.65 / 0.0 / 0.0 / 69.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 21.7 / 8.95 | Month: - / - | Week: 11.25 / 9.7 | Day: 9.8 / 8.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 9.80 | 9.80 | 8.90 | 8.90 | 9.00 | -4.81 | 15.57 | 54,000 | 17.99 | 54,000 | 17.99 | 0.00 | 45 |
| 2 | 10-Jul | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.59 | 16.36 | 30,000 | 10.00 | 30,000 | 10.00 | 0.03 | 25 |
| 3 | 09-Jul | 10.15 | 10.15 | 9.75 | 9.80 | 9.90 | -4.39 | 17.15 | 15,000 | 5.00 | 12,000 | 4.00 | 0.01 | 10 |
| 4 | 07-Jul | 9.95 | 10.25 | 9.45 | 10.25 | 9.62 | 3.02 | 17.93 | 24,000 | 8.00 | 24,000 | 8.00 | 0.02 | 20 |
| 5 | 04-Jul | 9.70 | 10.70 | 9.70 | 9.95 | 9.88 | -2.45 | 17.41 | 123,000 | 40.99 | 123,000 | 40.99 | 0.12 | 101 |
| 6 | 03-Jul | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67 | 17.85 | 15,000 | 5.00 | 15,000 | 5.00 | 0.02 | 12 |
| 7 | 02-Jul | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.89 | 18.72 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 2 |
| 8 | 01-Jul | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -5.06 | 19.68 | 9,000 | 3.00 | 9,000 | 3.00 | 0.01 | 7 |
| 9 | 27-Jun | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.82 | 20.73 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 2 |
| 10 | 23-Jun | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.96 | 21.78 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 2 |
| 11 | 09-Jun | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.73 | 22.92 | 9,000 | 3.00 | 9,000 | 3.00 | 0.01 | 7 |
| 12 | 06-Jun | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.84 | 24.06 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 2 |
| 13 | 17-Apr | 14.45 | 14.50 | 14.45 | 14.45 | 14.46 | 3.96 | 25.28 | 18,000 | 6.00 | 18,000 | 6.00 | 0.03 | 15 |
| 14 | 16-Apr | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.91 | 24.32 | 63,000 | 20.99 | 63,000 | 20.99 | 0.09 | 52 |
| 15 | 15-Apr | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4.74 | 23.18 | 21,000 | 7.00 | 21,000 | 7.00 | 0.03 | 17 |
| 16 | 11-Apr | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98 | 22.13 | 15,000 | 5.00 | 15,000 | 5.00 | 0.02 | 12 |
| 17 | 09-Apr | 11.50 | 12.05 | 11.15 | 12.05 | 11.82 | 4.78 | 21.08 | 27,000 | 9.00 | 24,000 | 8.00 | 0.03 | 20 |
| 18 | 08-Apr | 11.05 | 11.50 | 11.05 | 11.50 | 11.36 | 4.07 | 20.12 | 15,000 | 5.00 | 15,000 | 5.00 | 0.02 | 12 |
| 19 | 07-Apr | 10.25 | 11.05 | 10.25 | 11.05 | 10.41 | 2.79 | 19.33 | 15,000 | 5.00 | 15,000 | 5.00 | 0.02 | 12 |
| 20 | 04-Apr | 10.40 | 10.80 | 10.00 | 10.75 | 10.61 | 3.86 | 18.81 | 21,000 | 7.00 | 21,000 | 7.00 | 0.02 | 17 |
| 21 | 03-Apr | 10.35 | 10.40 | 10.35 | 10.35 | 10.37 | 4.02 | 18.11 | 9,000 | 3.00 | 9,000 | 3.00 | 0.01 | 7 |
| 22 | 02-Apr | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74 | 17.41 | 15,000 | 5.00 | 15,000 | 5.00 | 0.01 | 12 |
| 23 | 01-Apr | 9.10 | 9.50 | 9.05 | 9.50 | 9.28 | 4.97 | 16.62 | 24,000 | 8.00 | 24,000 | 8.00 | 0.02 | 20 |
| 24 | 28-Mar | 9.05 | 9.80 | 8.95 | 9.05 | 9.14 | -3.21 | 15.83 | 201,000 | 66.98 | 189,000 | 62.98 | 0.17 | 156 |
| 25 | 27-Mar | 9.50 | 9.90 | 9.35 | 9.35 | 9.41 | -4.59 | 16.36 | 108,000 | 35.99 | 108,000 | 35.99 | 0.10 | 89 |
| 26 | 26-Mar | 9.50 | 9.95 | 9.25 | 9.80 | 9.60 | 3.16 | 17.15 | 186,000 | 61.98 | 183,000 | 60.98 | 0.18 | 151 |
| 27 | 25-Mar | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00 | 16.62 | 24,000 | 8.00 | 24,000 | 8.00 | 0.02 | 20 |
| 28 | 24-Mar | 10.00 | 10.65 | 9.65 | 10.00 | 10.07 | -1.48 | 17.00 | 219,000 | 72.98 | 213,000 | 70.98 | 0.21 | 176 |
| 29 | 21-Mar | 9.65 | 10.20 | 9.30 | 10.15 | 9.73 | 4.10 | 17.76 | 183,000 | 60.98 | 174,000 | 57.98 | 0.17 | 143 |
| 30 | 20-Mar | 10.65 | 10.65 | 9.65 | 9.75 | 10.19 | -3.94 | 17.06 | 102,000 | 33.99 | 99,000 | 32.99 | 0.10 | 82 |
| 31 | 19-Mar | 10.15 | 10.65 | 10.15 | 10.15 | 10.27 | -4.69 | 17.76 | 81,000 | 26.99 | 81,000 | 26.99 | 0.08 | 67 |
| 32 | 18-Mar | 11.00 | 11.00 | 10.65 | 10.65 | 10.67 | -4.91 | 18.63 | 96,000 | 31.99 | 96,000 | 31.99 | 0.10 | 79 |
| 33 | 17-Mar | 11.15 | 11.25 | 11.15 | 11.20 | 11.20 | -4.27 | 19.60 | 33,000 | 11.00 | 33,000 | 11.00 | 0.04 | 27 |
| 34 | 13-Mar | 12.90 | 12.90 | 11.70 | 11.70 | 12.17 | -4.88 | 20.47 | 57,000 | 18.99 | 48,000 | 15.99 | 0.06 | 40 |
| 35 | 12-Mar | 12.00 | 12.30 | 11.30 | 12.30 | 11.95 | 4.68 | 21.52 | 45,000 | 15.00 | 42,000 | 14.00 | 0.05 | 35 |
| 36 | 11-Mar | 12.30 | 12.85 | 11.65 | 11.75 | 12.21 | -4.08 | 20.56 | 138,000 | 45.98 | 135,000 | 44.99 | 0.16 | 111 |
| 37 | 10-Mar | 12.25 | 12.25 | 11.50 | 12.25 | 12.24 | 4.70 | 21.43 | 414,000 | 137.95 | 411,000 | 136.95 | 0.50 | 339 |
| 38 | 07-Mar | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93 | 20.47 | 42,000 | 14.00 | 42,000 | 14.00 | 0.05 | 35 |
| 39 | 06-Mar | 10.80 | 11.15 | 10.80 | 11.15 | 11.04 | 4.69 | 19.51 | 87,000 | 28.99 | 87,000 | 28.99 | 0.10 | 72 |
| 40 | 05-Mar | 10.20 | 10.65 | 10.20 | 10.65 | 10.27 | 4.93 | 18.63 | 663,000 | 220.93 | 663,000 | 220.93 | 0.68 | 546 |
| 41 | 04-Mar | 10.10 | 11.00 | 10.05 | 10.15 | 10.15 | -3.79 | 17.76 | 111,000 | 36.99 | 102,000 | 33.99 | 0.10 | 84 |
| 42 | 03-Mar | 10.60 | 10.60 | 10.55 | 10.55 | 10.59 | -4.95 | 18.46 | 48,000 | 15.99 | 48,000 | 15.99 | 0.05 | 40 |
| 43 | 28-Feb | 11.10 | 11.70 | 11.10 | 11.10 | 11.25 | -4.72 | 19.42 | 51,000 | 16.99 | 51,000 | 16.99 | 0.06 | 42 |
| 44 | 27-Feb | 11.65 | 12.85 | 11.65 | 11.65 | 11.84 | -4.90 | 20.38 | 69,000 | 22.99 | 66,000 | 21.99 | 0.08 | 54 |
| 45 | 25-Feb | 12.30 | 13.25 | 12.25 | 12.25 | 12.61 | -5.04 | 21.43 | 102,000 | 33.99 | 99,000 | 32.99 | 0.12 | 82 |
| 46 | 24-Feb | 13.00 | 13.35 | 12.80 | 12.90 | 12.98 | -4.09 | 22.57 | 63,000 | 20.99 | 63,000 | 20.99 | 0.08 | 52 |
| 47 | 21-Feb | 14.70 | 14.70 | 13.30 | 13.45 | 13.58 | -3.93 | 23.53 | 99,000 | 32.99 | 99,000 | 32.99 | 0.13 | 82 |
| 48 | 20-Feb | 14.40 | 15.00 | 14.00 | 14.00 | 14.40 | -3.78 | 24.00 | 18,000 | 6.00 | 15,000 | 5.00 | 0.02 | 12 |
| 49 | 19-Feb | 14.75 | 14.80 | 14.55 | 14.55 | 14.65 | -1.36 | 25.46 | 42,000 | 14.00 | 42,000 | 14.00 | 0.06 | 35 |
| 50 | 18-Feb | 15.50 | 15.50 | 14.75 | 14.75 | 14.97 | -4.84 | 25.81 | 90,000 | 29.99 | 90,000 | 29.99 | 0.13 | 74 |
| 51 | 17-Feb | 15.50 | 15.50 | 14.85 | 15.50 | 15.27 | 4.73 | 27.12 | 24,000 | 8.00 | 24,000 | 8.00 | 0.04 | 20 |
| 52 | 14-Feb | 14.65 | 14.80 | 14.65 | 14.80 | 14.69 | -3.90 | 25.89 | 18,000 | 6.00 | 18,000 | 6.00 | 0.03 | 15 |
| 53 | 13-Feb | 16.00 | 16.00 | 15.20 | 15.40 | 15.38 | -3.75 | 26.94 | 96,000 | 31.99 | 96,000 | 31.99 | 0.15 | 79 |
| 54 | 12-Feb | 16.10 | 16.10 | 16.00 | 16.00 | 16.02 | -4.76 | 27.00 | 51,000 | 16.99 | 51,000 | 16.99 | 0.08 | 42 |
| 55 | 11-Feb | 15.85 | 17.25 | 15.85 | 16.80 | 16.63 | 1.82 | 29.39 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 5 |
| 56 | 10-Feb | 16.00 | 17.65 | 16.00 | 16.50 | 16.79 | -2.08 | 28.87 | 15,000 | 5.00 | 15,000 | 5.00 | 0.03 | 12 |
| 57 | 07-Feb | 17.55 | 17.55 | 16.75 | 16.85 | 17.01 | -4.26 | 29.48 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 10 |
| 58 | 06-Feb | 17.65 | 18.10 | 17.60 | 17.60 | 17.75 | -4.86 | 30.79 | 39,000 | 13.00 | 39,000 | 13.00 | 0.07 | 32 |
| 59 | 05-Feb | 19.40 | 19.40 | 18.20 | 18.50 | 18.77 | -0.27 | 32.37 | 33,000 | 11.00 | 33,000 | 11.00 | 0.06 | 27 |
| 60 | 04-Feb | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 4.80 | 32.45 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 5 |
| 61 | 03-Feb | 16.90 | 17.70 | 16.20 | 17.70 | 17.47 | 4.73 | 30.97 | 33,000 | 11.00 | 33,000 | 11.00 | 0.06 | 27 |
| 62 | 01-Feb | 15.60 | 16.90 | 15.60 | 16.90 | 16.73 | 4.97 | 29.57 | 27,000 | 9.00 | 27,000 | 9.00 | 0.05 | 22 |
| 63 | 31-Jan | 15.40 | 16.10 | 15.40 | 16.10 | 15.94 | 4.89 | 28.17 | 15,000 | 5.00 | 15,000 | 5.00 | 0.02 | 12 |
| 64 | 30-Jan | 14.90 | 16.30 | 14.90 | 15.35 | 15.41 | -1.92 | 26.86 | 45,000 | 15.00 | 45,000 | 15.00 | 0.07 | 37 |
| 65 | 29-Jan | 16.60 | 17.25 | 15.65 | 15.65 | 16.08 | -4.86 | 27.38 | 48,000 | 15.99 | 48,000 | 15.99 | 0.08 | 40 |
| 66 | 28-Jan | 16.50 | 16.50 | 16.45 | 16.45 | 16.48 | -4.91 | 28.78 | 78,000 | 25.99 | 78,000 | 25.99 | 0.13 | 64 |
| 67 | 24-Jan | 17.35 | 18.20 | 17.00 | 17.30 | 17.44 | -0.29 | 30.27 | 21,000 | 7.00 | 21,000 | 7.00 | 0.04 | 17 |
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