| Macro-sector: Industrials | Band: 20 | High52 Price: 331.8 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 185.07 | Low52 Price: 158.17 | Barrier: 173.99; Drift%: -1.32 |
| Basic Industry: Civil Construction | Total Equity: 256,539,165 | Low52 Date: 30-Mar-2026 | SHP: 56.07 / 6.95 / 26.22 / 10.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 338.8 / 244.0 | Month: 262.22 / 241.01 | Week: 221.46 / 205.26 | Day: 178.49 / 170.77 | Sis67: 81 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 175.00 | 178.49 | 170.77 | 171.73 | 172.70 | -1.87 | 4,405.55 | 584,372 | 6.15 | 284,420 | 6.32 | 4.91 | 103 |
| 2 | 06-Apr | 173.99 | 176.39 | 168.70 | 175.01 | 172.35 | 0.59 | 4,489.69 | 481,622 | 5.07 | 196,608 | 4.37 | 3.39 | 71 |
| 3 | 02-Apr | 169.00 | 175.39 | 164.15 | 173.99 | 169.92 | 0.93 | 4,463.52 | 400,954 | 4.22 | 163,797 | 3.64 | 2.78 | 59 |
| 4 | 01-Apr | 167.00 | 173.99 | 165.26 | 172.38 | 170.21 | 7.37 | 4,422.22 | 540,119 | 5.68 | 194,196 | 4.31 | 3.31 | 70 |
| 5 | 30-Mar | 166.81 | 171.01 | 158.17 | 160.55 | 164.26 | -5.27 | 4,118.74 | 1,078,060 | 11.34 | 572,723 | 12.72 | 9.41 | 207 |
| 6 | 27-Mar | 178.50 | 183.00 | 168.57 | 169.48 | 172.57 | -4.89 | 4,347.83 | 807,878 | 8.50 | 447,126 | 9.93 | 7.72 | 162 |
| 7 | 25-Mar | 174.28 | 183.99 | 174.28 | 178.19 | 179.95 | 2.46 | 4,571.27 | 753,520 | 7.93 | 454,854 | 10.10 | 8.19 | 165 |
| 8 | 24-Mar | 178.00 | 180.01 | 171.68 | 173.92 | 174.56 | 0.17 | 4,461.73 | 706,621 | 7.43 | 359,925 | 7.99 | 6.28 | 130 |
| 9 | 23-Mar | 185.00 | 185.65 | 172.80 | 173.62 | 177.16 | -6.76 | 4,454.03 | 664,925 | 6.99 | 366,375 | 8.14 | 6.49 | 133 |
| 10 | 20-Mar | 186.66 | 191.70 | 185.50 | 186.21 | 188.08 | -0.11 | 4,777.02 | 304,614 | 3.20 | 148,285 | 3.29 | 2.79 | 54 |
| 11 | 19-Mar | 190.00 | 192.60 | 185.15 | 186.42 | 188.08 | -2.54 | 4,782.40 | 567,714 | 5.97 | 355,474 | 7.89 | 6.69 | 129 |
| 12 | 18-Mar | 185.00 | 194.29 | 185.00 | 191.27 | 191.89 | 3.54 | 4,906.82 | 683,967 | 7.19 | 374,157 | 8.31 | 7.18 | 135 |
| 13 | 17-Mar | 187.51 | 188.70 | 183.00 | 184.73 | 185.09 | -1.81 | 4,739.05 | 498,670 | 5.25 | 274,168 | 6.09 | 5.07 | 99 |
| 14 | 16-Mar | 191.90 | 192.28 | 186.23 | 188.13 | 188.80 | -2.64 | 4,826.27 | 571,577 | 6.01 | 307,484 | 6.83 | 5.81 | 111 |
| 15 | 13-Mar | 200.80 | 203.40 | 192.49 | 193.24 | 196.58 | -4.27 | 4,957.36 | 583,442 | 6.14 | 367,787 | 8.17 | 7.23 | 133 |
| 16 | 12-Mar | 200.75 | 205.81 | 195.97 | 201.86 | 201.51 | -0.10 | 5,178.50 | 594,534 | 6.25 | 378,270 | 8.40 | 7.62 | 137 |
| 17 | 11-Mar | 195.90 | 206.37 | 195.90 | 202.06 | 202.94 | 3.66 | 5,183.63 | 710,180 | 7.47 | 291,327 | 6.47 | 5.91 | 105 |
| 18 | 10-Mar | 194.00 | 196.77 | 191.96 | 194.92 | 194.46 | 1.20 | 5,000.46 | 329,565 | 3.47 | 170,425 | 3.78 | 3.31 | 62 |
| 19 | 09-Mar | 199.00 | 199.00 | 191.23 | 192.61 | 192.97 | -4.00 | 4,941.20 | 370,288 | 3.89 | 188,661 | 4.19 | 3.64 | 68 |
| 20 | 06-Mar | 195.66 | 210.50 | 195.66 | 200.64 | 204.68 | 1.79 | 5,147.20 | 740,082 | 7.78 | 292,750 | 6.50 | 5.99 | 106 |
| 21 | 05-Mar | 196.58 | 200.80 | 196.09 | 197.12 | 197.62 | -0.14 | 5,056.90 | 538,928 | 5.67 | 324,979 | 7.22 | 6.42 | 118 |
| 22 | 04-Mar | 198.00 | 200.00 | 195.00 | 197.39 | 196.97 | -2.96 | 5,063.83 | 457,622 | 4.81 | 285,764 | 6.35 | 5.63 | 103 |
| 23 | 02-Mar | 198.00 | 205.13 | 193.65 | 203.41 | 201.87 | -1.63 | 5,218.26 | 558,384 | 5.87 | 312,190 | 6.93 | 6.30 | 113 |
| 24 | 27-Feb | 212.99 | 212.99 | 205.26 | 206.79 | 207.66 | -2.31 | 5,304.97 | 457,158 | 4.81 | 233,836 | 5.19 | 4.86 | 85 |
| 25 | 26-Feb | 212.50 | 218.04 | 210.05 | 211.67 | 213.24 | -0.39 | 5,430.16 | 305,698 | 3.22 | 134,370 | 2.98 | 2.87 | 49 |
| 26 | 25-Feb | 213.45 | 214.57 | 211.30 | 212.49 | 212.58 | -0.21 | 5,451.20 | 181,368 | 1.91 | 101,159 | 2.25 | 2.15 | 37 |
| 27 | 24-Feb | 216.00 | 216.40 | 211.61 | 212.93 | 213.02 | -2.10 | 5,462.49 | 170,981 | 1.80 | 80,464 | 1.79 | 1.71 | 29 |
| 28 | 23-Feb | 220.00 | 221.46 | 215.55 | 217.50 | 217.53 | -1.11 | 5,579.73 | 194,629 | 2.05 | 96,578 | 2.14 | 2.10 | 35 |
| 29 | 20-Feb | 214.00 | 225.00 | 210.21 | 219.94 | 219.65 | 2.06 | 5,642.32 | 694,556 | 7.31 | 347,776 | 7.72 | 7.64 | 126 |
| 30 | 19-Feb | 215.15 | 224.72 | 212.15 | 215.51 | 216.25 | 0.30 | 5,528.68 | 2,495,573 | 26.25 | 1,666,724 | 37.01 | 36.04 | 603 |
| 31 | 18-Feb | 218.76 | 220.47 | 214.40 | 214.87 | 215.44 | -1.76 | 5,512.26 | 257,096 | 2.70 | 146,554 | 3.25 | 3.16 | 53 |
| 32 | 17-Feb | 215.20 | 219.55 | 213.83 | 218.71 | 218.01 | 1.18 | 5,610.77 | 167,067 | 1.76 | 60,280 | 1.34 | 1.31 | 22 |
| 33 | 16-Feb | 210.50 | 217.97 | 210.50 | 216.15 | 213.82 | 0.49 | 5,545.09 | 153,988 | 1.62 | 55,140 | 1.22 | 1.18 | 20 |
| 34 | 13-Feb | 217.36 | 218.00 | 214.18 | 215.09 | 215.60 | -2.30 | 5,517.90 | 233,484 | 2.46 | 83,558 | 1.86 | 1.80 | 30 |
| 35 | 12-Feb | 220.50 | 221.49 | 218.00 | 220.16 | 219.67 | -1.58 | 5,647.97 | 194,190 | 2.04 | 96,348 | 2.14 | 2.12 | 35 |
| 36 | 11-Feb | 231.96 | 232.69 | 221.25 | 223.69 | 225.28 | -3.57 | 5,738.52 | 317,212 | 3.34 | 181,658 | 4.03 | 4.09 | 66 |
| 37 | 10-Feb | 232.00 | 238.20 | 230.00 | 231.96 | 233.68 | -1.01 | 5,950.68 | 544,361 | 5.73 | 222,612 | 4.94 | 5.20 | 81 |
| 38 | 09-Feb | 230.00 | 239.79 | 230.00 | 234.32 | 235.58 | 2.36 | 6,011.23 | 598,658 | 6.30 | 319,155 | 7.09 | 7.52 | 116 |
| 39 | 06-Feb | 231.01 | 231.92 | 227.64 | 228.92 | 228.89 | -1.55 | 5,872.69 | 179,234 | 1.89 | 114,523 | 2.54 | 2.62 | 43 |
| 40 | 05-Feb | 227.01 | 240.44 | 226.08 | 232.52 | 234.09 | 2.49 | 5,965.05 | 534,201 | 5.62 | 181,283 | 4.03 | 4.24 | 68 |
| 41 | 04-Feb | 225.70 | 231.55 | 223.16 | 226.86 | 227.28 | 0.51 | 5,819.85 | 613,823 | 6.46 | 364,122 | 8.09 | 8.28 | 136 |
| 42 | 03-Feb | 225.65 | 233.20 | 223.20 | 225.71 | 226.92 | 3.09 | 5,790.35 | 482,879 | 5.08 | 229,585 | 5.10 | 5.21 | 86 |
| 43 | 02-Feb | 225.00 | 225.34 | 216.02 | 218.94 | 219.03 | -3.04 | 5,616.67 | 366,200 | 3.85 | 202,310 | 4.49 | 4.43 | 76 |
| 44 | 01-Feb | 217.00 | 233.85 | 216.29 | 225.80 | 228.52 | 3.48 | 5,792.65 | 1,230,707 | 12.94 | 319,339 | 7.09 | 7.30 | 119 |
| 45 | 30-Jan | 209.20 | 221.00 | 205.45 | 218.20 | 214.44 | 3.58 | 5,597.68 | 367,734 | 3.87 | 179,558 | 3.99 | 3.85 | 67 |
| 46 | 29-Jan | 213.05 | 216.70 | 208.50 | 210.65 | 210.79 | -1.29 | 5,404.00 | 238,124 | 2.50 | 132,521 | 2.94 | 2.79 | 50 |
| 47 | 28-Jan | 212.40 | 216.30 | 207.00 | 213.40 | 209.80 | 0.85 | 5,474.55 | 492,478 | 5.18 | 236,398 | 5.25 | 4.96 | 88 |
| 48 | 27-Jan | 216.30 | 217.65 | 209.05 | 211.60 | 211.31 | -2.17 | 5,428.37 | 384,139 | 4.04 | 193,545 | 4.30 | 4.09 | 72 |
| 49 | 23-Jan | 224.00 | 225.60 | 215.05 | 216.30 | 218.72 | -3.93 | 5,548.94 | 368,961 | 3.88 | 219,864 | 4.88 | 4.81 | 82 |
| 50 | 22-Jan | 222.40 | 229.30 | 222.40 | 225.15 | 225.48 | 2.02 | 5,775.98 | 169,434 | 1.78 | 87,106 | 1.93 | 1.96 | 33 |
| 51 | 21-Jan | 225.00 | 226.00 | 219.50 | 220.70 | 221.74 | -2.93 | 5,661.82 | 426,943 | 4.49 | 216,061 | 4.80 | 4.79 | 81 |
| 52 | 20-Jan | 233.50 | 235.00 | 222.25 | 227.35 | 229.82 | -3.56 | 5,832.42 | 268,608 | 2.83 | 143,571 | 3.19 | 3.30 | 54 |
| 53 | 19-Jan | 234.50 | 237.70 | 232.80 | 235.75 | 234.84 | 0.06 | 6,047.91 | 111,956 | 1.18 | 50,103 | 1.11 | 1.18 | 19 |
| 54 | 16-Jan | 239.50 | 243.65 | 234.50 | 235.60 | 239.25 | -2.04 | 6,044.06 | 237,616 | 2.50 | 82,920 | 1.84 | 1.98 | 31 |
| 55 | 14-Jan | 236.00 | 241.95 | 235.35 | 240.50 | 238.91 | 1.73 | 6,169.77 | 119,979 | 1.26 | 46,206 | 1.03 | 1.10 | 17 |
| 56 | 13-Jan | 239.60 | 241.55 | 235.00 | 236.40 | 237.06 | -1.25 | 6,064.59 | 140,071 | 1.47 | 56,772 | 1.26 | 1.35 | 21 |
| 57 | 12-Jan | 242.00 | 242.00 | 235.15 | 239.40 | 237.75 | -1.24 | 6,141.55 | 212,590 | 2.24 | 89,272 | 1.98 | 2.12 | 33 |
| 58 | 09-Jan | 244.05 | 245.80 | 241.00 | 242.40 | 242.66 | -1.42 | 6,218.51 | 127,581 | 1.34 | 63,057 | 1.40 | 1.53 | 24 |
| 59 | 08-Jan | 247.00 | 248.25 | 244.00 | 245.90 | 245.50 | -0.75 | 6,308.30 | 125,341 | 1.32 | 62,931 | 1.40 | 1.54 | 24 |
| 60 | 07-Jan | 248.20 | 249.85 | 246.30 | 247.75 | 247.75 | -1.10 | 6,355.76 | 141,200 | 1.49 | 74,864 | 1.66 | 1.85 | 28 |
| 61 | 06-Jan | 252.50 | 253.75 | 246.70 | 250.50 | 249.97 | -0.93 | 6,426.31 | 220,680 | 2.32 | 116,056 | 2.58 | 2.90 | 43 |
| 62 | 05-Jan | 255.00 | 256.50 | 251.95 | 252.85 | 253.60 | -0.90 | 6,486.59 | 100,711 | 1.06 | 56,872 | 1.26 | 1.44 | 21 |
| 63 | 02-Jan | 250.60 | 255.65 | 250.55 | 255.15 | 254.00 | 1.55 | 6,545.60 | 206,522 | 2.17 | 104,449 | 2.32 | 2.00 | 39 |
| 64 | 01-Jan | 252.40 | 253.10 | 250.55 | 251.25 | 251.72 | -0.17 | 6,445.55 | 95,072 | 1.00 | 45,032 | 1.00 | 1.13 | 17 |
| 65 | 31-Dec | 246.20 | 255.00 | 245.50 | 251.68 | 249.98 | 2.48 | 6,456.58 | 232,122 | 2.44 | 53,168 | 1.18 | 1.33 | 20 |
| 66 | 30-Dec | 247.69 | 247.69 | 243.01 | 245.60 | 244.80 | -0.84 | 6,300.60 | 201,825 | 2.12 | 135,209 | 3.00 | 3.31 | 51 |
| 67 | 29-Dec | 252.10 | 252.80 | 247.00 | 247.69 | 249.16 | -1.68 | 6,354.22 | 185,585 | 1.95 | 122,641 | 2.72 | 3.06 | 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 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 SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD