| Macro-sector: Industrials | Band: 20 | High52 Price: 539.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 304.3; Drift%: -0.25 |
| Industry: Construction | Face Value: 2; VWAP21: 302.80 | Low52 Price: 240.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 256,539,165 | Low52 Date: 09-May-2025 | SHP: 56.07 / 7.1 / 26.26 / 10.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 64 | ||||
| High/Low Price | Quarter: 338.8 / 244.0 | Month: 305.0 / 240.0 | Week: 313.65 / 303.2 | Day: 304.5 / 298.6 | Sis67: 100 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 302.95 | 304.50 | 298.60 | 303.55 | 302.08 | -0.18 | 7,787.25 | 236,631 | 1.54 | 99,214 | 1.44 | 3.00 | 37 |
| 2 | 10-Jul | 305.30 | 305.75 | 301.20 | 304.10 | 303.44 | -0.23 | 7,801.36 | 274,374 | 1.79 | 154,356 | 2.25 | 4.68 | 57 |
| 3 | 09-Jul | 303.90 | 306.65 | 302.50 | 304.80 | 304.52 | 0.16 | 7,819.31 | 168,620 | 1.10 | 82,278 | 1.20 | 2.51 | 30 |
| 4 | 08-Jul | 301.25 | 307.00 | 299.30 | 304.30 | 302.91 | 0.78 | 7,806.49 | 251,232 | 1.64 | 68,735 | 1.00 | 2.08 | 25 |
| 5 | 07-Jul | 305.60 | 307.90 | 300.10 | 301.95 | 303.89 | -1.32 | 7,746.20 | 239,033 | 1.56 | 103,035 | 1.50 | 3.13 | 38 |
| 6 | 04-Jul | 306.20 | 309.40 | 304.50 | 306.00 | 306.65 | -0.28 | 7,850.00 | 206,439 | 1.35 | 90,543 | 1.32 | 2.78 | 33 |
| 7 | 03-Jul | 307.10 | 308.00 | 304.55 | 306.85 | 306.46 | -0.08 | 7,871.90 | 210,887 | 1.38 | 108,175 | 1.57 | 3.32 | 40 |
| 8 | 02-Jul | 308.35 | 308.35 | 303.20 | 307.10 | 305.80 | -0.13 | 7,878.32 | 297,718 | 1.94 | 122,442 | 1.78 | 3.74 | 45 |
| 9 | 01-Jul | 308.90 | 309.60 | 304.30 | 307.50 | 306.75 | -0.36 | 7,888.58 | 226,541 | 1.48 | 103,606 | 1.51 | 3.18 | 38 |
| 10 | 30-Jun | 308.00 | 313.65 | 305.60 | 308.60 | 308.95 | 1.85 | 7,916.80 | 729,506 | 4.76 | 253,906 | 3.69 | 7.84 | 94 |
| 11 | 27-Jun | 303.30 | 308.70 | 302.40 | 303.00 | 304.23 | -0.10 | 7,773.00 | 250,415 | 1.63 | 129,703 | 1.89 | 3.95 | 48 |
| 12 | 26-Jun | 303.90 | 309.85 | 300.30 | 303.30 | 303.72 | 0.13 | 7,780.83 | 521,039 | 3.40 | 272,150 | 3.96 | 8.27 | 100 |
| 13 | 25-Jun | 302.10 | 304.50 | 300.85 | 302.90 | 302.34 | 0.40 | 7,770.57 | 486,535 | 3.17 | 342,123 | 4.98 | 10.34 | 126 |
| 14 | 24-Jun | 301.00 | 308.75 | 298.85 | 301.70 | 302.84 | 1.82 | 7,739.79 | 841,031 | 5.49 | 514,172 | 7.48 | 15.57 | 190 |
| 15 | 23-Jun | 288.00 | 297.50 | 288.00 | 296.30 | 293.53 | 0.82 | 7,601.26 | 369,474 | 2.41 | 134,470 | 1.96 | 3.95 | 50 |
| 16 | 20-Jun | 292.00 | 295.60 | 290.00 | 293.90 | 293.42 | -0.03 | 7,539.69 | 403,035 | 2.63 | 240,661 | 3.50 | 7.06 | 89 |
| 17 | 19-Jun | 298.30 | 301.05 | 292.60 | 294.00 | 295.98 | -1.82 | 7,542.00 | 341,252 | 2.23 | 174,881 | 2.54 | 5.18 | 64 |
| 18 | 18-Jun | 300.00 | 305.30 | 296.45 | 299.45 | 300.77 | -0.03 | 7,682.07 | 537,669 | 3.51 | 252,136 | 3.67 | 7.58 | 93 |
| 19 | 17-Jun | 304.00 | 306.95 | 299.00 | 299.55 | 301.96 | -1.09 | 7,684.63 | 396,583 | 2.59 | 195,785 | 2.85 | 5.91 | 72 |
| 20 | 16-Jun | 307.25 | 308.00 | 298.10 | 302.85 | 302.45 | -1.00 | 7,769.29 | 439,379 | 2.87 | 176,716 | 2.57 | 5.34 | 65 |
| 21 | 13-Jun | 301.00 | 310.85 | 299.70 | 305.90 | 306.01 | -1.29 | 7,847.53 | 464,000 | 3.03 | 181,739 | 2.64 | 5.56 | 67 |
| 22 | 12-Jun | 316.20 | 316.75 | 306.95 | 309.90 | 311.07 | -2.12 | 7,950.15 | 371,294 | 2.42 | 189,975 | 2.76 | 5.91 | 70 |
| 23 | 11-Jun | 315.75 | 321.05 | 311.00 | 316.60 | 317.08 | 0.43 | 8,122.03 | 722,569 | 4.71 | 330,956 | 4.81 | 10.49 | 122 |
| 24 | 10-Jun | 316.00 | 318.00 | 311.95 | 315.25 | 314.73 | 0.57 | 8,087.40 | 578,768 | 3.78 | 254,837 | 3.71 | 8.02 | 94 |
| 25 | 09-Jun | 308.90 | 319.55 | 308.90 | 313.45 | 314.59 | 2.72 | 8,041.22 | 1,743,134 | 11.37 | 626,218 | 9.11 | 19.70 | 231 |
| 26 | 06-Jun | 301.25 | 307.40 | 300.50 | 305.15 | 304.06 | 2.06 | 7,828.29 | 1,263,826 | 8.25 | 408,765 | 5.95 | 12.43 | 151 |
| 27 | 05-Jun | 286.20 | 318.40 | 286.20 | 299.00 | 309.61 | 4.84 | 7,670.00 | 16,539,685 | 107.91 | 1,412,167 | 20.54 | 43.72 | 521 |
| 28 | 04-Jun | 284.00 | 286.15 | 280.80 | 285.20 | 283.47 | 0.55 | 7,316.50 | 153,266 | 1.00 | 75,473 | 1.10 | 2.14 | 28 |
| 29 | 03-Jun | 289.60 | 290.15 | 282.20 | 283.65 | 285.66 | -1.17 | 7,276.73 | 251,781 | 1.64 | 124,757 | 1.82 | 3.56 | 46 |
| 30 | 02-Jun | 291.95 | 291.95 | 282.10 | 287.00 | 286.29 | -1.70 | 7,362.00 | 556,081 | 3.63 | 291,238 | 4.24 | 8.34 | 107 |
| 31 | 30-May | 302.80 | 304.95 | 290.05 | 291.95 | 294.92 | -3.55 | 7,489.66 | 1,450,331 | 9.46 | 494,342 | 7.19 | 14.58 | 182 |
| 32 | 29-May | 302.00 | 304.45 | 299.85 | 302.70 | 302.46 | 0.72 | 7,765.44 | 416,661 | 2.72 | 192,037 | 2.79 | 5.81 | 71 |
| 33 | 28-May | 293.85 | 305.00 | 293.20 | 300.55 | 300.82 | 2.28 | 7,710.28 | 1,171,669 | 7.64 | 483,193 | 7.03 | 14.54 | 178 |
| 34 | 27-May | 293.55 | 296.05 | 290.60 | 293.85 | 293.91 | 0.36 | 7,538.40 | 254,164 | 1.66 | 123,368 | 1.79 | 3.63 | 45 |
| 35 | 26-May | 295.90 | 298.30 | 291.25 | 292.80 | 293.92 | -0.73 | 7,511.47 | 486,348 | 3.17 | 327,574 | 4.77 | 9.63 | 121 |
| 36 | 23-May | 297.00 | 297.35 | 290.55 | 294.95 | 294.95 | 0.19 | 7,566.62 | 374,497 | 2.44 | 200,732 | 2.92 | 5.92 | 74 |
| 37 | 22-May | 295.15 | 297.80 | 292.10 | 294.40 | 295.44 | -0.29 | 7,552.51 | 348,596 | 2.27 | 186,587 | 2.71 | 5.51 | 69 |
| 38 | 21-May | 289.00 | 296.50 | 286.10 | 295.25 | 293.27 | 1.92 | 7,574.32 | 487,768 | 3.18 | 243,018 | 3.54 | 7.13 | 90 |
| 39 | 20-May | 296.40 | 297.95 | 286.40 | 289.70 | 292.54 | -1.29 | 7,431.94 | 782,710 | 5.11 | 353,743 | 5.15 | 10.35 | 130 |
| 40 | 19-May | 286.05 | 298.75 | 283.80 | 293.50 | 292.06 | 4.75 | 7,529.42 | 2,256,557 | 14.72 | 958,858 | 13.95 | 28.00 | 361 |
| 41 | 16-May | 265.95 | 282.00 | 265.95 | 280.20 | 276.23 | 5.70 | 7,188.23 | 1,096,187 | 7.15 | 511,785 | 7.45 | 14.14 | 193 |
| 42 | 15-May | 261.90 | 268.80 | 260.00 | 265.10 | 265.43 | 1.98 | 6,800.85 | 818,938 | 5.34 | 477,194 | 6.94 | 12.67 | 180 |
| 43 | 14-May | 262.00 | 265.65 | 259.40 | 259.95 | 260.63 | -0.15 | 6,668.74 | 1,011,129 | 6.60 | 763,377 | 11.11 | 19.90 | 287 |
| 44 | 13-May | 259.00 | 265.25 | 257.70 | 260.35 | 260.65 | 0.52 | 6,679.00 | 979,730 | 6.39 | 575,686 | 8.38 | 15.01 | 217 |
| 45 | 12-May | 253.80 | 262.45 | 252.25 | 259.00 | 258.81 | 5.26 | 6,644.00 | 536,386 | 3.50 | 268,705 | 3.91 | 6.95 | 101 |
| 46 | 09-May | 240.00 | 247.60 | 240.00 | 246.05 | 242.92 | -0.71 | 6,312.15 | 346,088 | 2.26 | 152,648 | 2.22 | 3.71 | 57 |
| 47 | 08-May | 251.65 | 256.50 | 246.95 | 247.80 | 252.19 | -0.88 | 6,357.04 | 366,219 | 2.39 | 152,369 | 2.22 | 3.84 | 57 |
| 48 | 07-May | 252.00 | 256.60 | 249.25 | 250.00 | 251.54 | -1.75 | 6,413.00 | 679,571 | 4.43 | 279,368 | 4.06 | 7.03 | 105 |
| 49 | 06-May | 263.15 | 267.20 | 253.30 | 254.45 | 258.47 | -3.65 | 6,527.64 | 229,368 | 1.50 | 134,500 | 1.96 | 3.48 | 51 |
| 50 | 05-May | 263.10 | 267.05 | 262.80 | 264.10 | 264.43 | -0.06 | 6,775.20 | 228,943 | 1.49 | 108,129 | 1.57 | 2.86 | 41 |
| 51 | 02-May | 264.00 | 271.00 | 262.05 | 264.25 | 265.35 | -0.45 | 6,779.05 | 413,667 | 2.70 | 217,741 | 3.17 | 5.78 | 82 |
| 52 | 30-Apr | 272.15 | 272.60 | 264.30 | 265.45 | 267.69 | -2.44 | 6,809.83 | 378,837 | 2.47 | 206,199 | 3.00 | 5.52 | 78 |
| 53 | 29-Apr | 276.05 | 279.95 | 270.15 | 272.10 | 273.79 | -1.18 | 6,980.43 | 208,150 | 1.36 | 94,275 | 1.37 | 2.58 | 35 |
| 54 | 28-Apr | 270.35 | 276.20 | 268.60 | 275.35 | 273.18 | 0.20 | 7,063.81 | 220,167 | 1.44 | 71,779 | 1.04 | 1.96 | 27 |
| 55 | 25-Apr | 282.00 | 282.80 | 269.85 | 274.80 | 275.43 | -2.40 | 7,049.70 | 485,042 | 3.16 | 181,852 | 2.65 | 5.01 | 68 |
| 56 | 24-Apr | 280.00 | 283.90 | 279.60 | 281.55 | 281.94 | 0.25 | 7,222.86 | 255,398 | 1.67 | 102,777 | 1.50 | 2.90 | 39 |
| 57 | 23-Apr | 286.10 | 288.70 | 276.30 | 280.85 | 282.49 | 0.63 | 7,204.90 | 833,193 | 5.44 | 255,826 | 3.72 | 7.23 | 96 |
| 58 | 22-Apr | 279.45 | 284.90 | 278.00 | 279.10 | 281.62 | 0.13 | 7,160.01 | 402,017 | 2.62 | 181,431 | 2.64 | 5.11 | 68 |
| 59 | 21-Apr | 280.00 | 280.85 | 274.00 | 278.75 | 277.15 | 0.80 | 7,151.03 | 690,171 | 4.50 | 332,393 | 4.84 | 9.21 | 125 |
| 60 | 17-Apr | 272.00 | 279.85 | 269.75 | 276.55 | 276.62 | 1.10 | 7,094.59 | 643,653 | 4.20 | 281,360 | 4.09 | 7.78 | 106 |
| 61 | 16-Apr | 273.00 | 276.70 | 269.25 | 273.55 | 273.32 | 0.81 | 7,017.63 | 309,609 | 2.02 | 128,758 | 1.87 | 3.52 | 48 |
| 62 | 15-Apr | 262.50 | 274.80 | 261.55 | 271.35 | 269.96 | 4.29 | 6,961.19 | 762,373 | 4.97 | 426,837 | 6.21 | 11.52 | 161 |
| 63 | 11-Apr | 261.00 | 263.40 | 257.00 | 260.20 | 259.50 | 1.26 | 6,675.15 | 290,290 | 1.89 | 130,443 | 1.90 | 3.38 | 49 |
| 64 | 09-Apr | 259.95 | 260.05 | 255.65 | 256.95 | 257.37 | -1.59 | 6,591.77 | 184,693 | 1.21 | 80,636 | 1.17 | 2.08 | 30 |
| 65 | 08-Apr | 265.00 | 268.80 | 254.05 | 261.10 | 260.24 | -0.55 | 6,698.24 | 760,152 | 4.96 | 416,999 | 6.07 | 10.85 | 157 |
| 66 | 07-Apr | 249.10 | 265.60 | 248.60 | 262.55 | 255.35 | -2.25 | 6,735.44 | 470,717 | 3.07 | 167,061 | 2.43 | 4.27 | 63 |
| 67 | 04-Apr | 272.00 | 272.50 | 261.20 | 268.60 | 266.90 | -1.67 | 6,890.64 | 516,412 | 3.37 | 223,717 | 3.25 | 5.97 | 84 |
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