| Macro-sector: Industrials | Band: 20 | High52 Price: 472.95 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 309.69 | Low52 Price: 240.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 256,539,165 | Low52 Date: 09-May-2025 | SHP: 56.07 / 7.14 / 25.9 / 10.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 338.8 / 244.0 | Month: 331.8 / 297.1 | Week: 316.6 / 302.0 | Day: 301.95 / 295.55 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 295.55 | 301.95 | 295.55 | 300.30 | 299.69 | 0.02 | 7,703.87 | 173,300 | 1.33 | 105,406 | 1.57 | 3.16 | 38 |
| 2 | 26-Aug | 304.35 | 306.30 | 298.25 | 300.25 | 301.23 | -1.54 | 7,702.59 | 335,965 | 2.58 | 199,439 | 2.96 | 6.01 | 71 |
| 3 | 25-Aug | 309.00 | 311.45 | 304.00 | 304.95 | 306.97 | -1.34 | 7,823.16 | 234,443 | 1.80 | 124,706 | 1.85 | 3.83 | 45 |
| 4 | 22-Aug | 310.10 | 315.45 | 308.15 | 309.10 | 311.16 | -1.10 | 7,929.63 | 187,638 | 1.44 | 92,750 | 1.38 | 2.89 | 33 |
| 5 | 21-Aug | 312.00 | 315.00 | 310.05 | 312.55 | 312.70 | 0.42 | 8,018.13 | 130,004 | 1.00 | 67,346 | 1.00 | 2.11 | 24 |
| 6 | 20-Aug | 314.55 | 315.55 | 309.50 | 311.25 | 312.35 | -0.59 | 7,984.78 | 154,473 | 1.19 | 76,376 | 1.13 | 2.39 | 27 |
| 7 | 19-Aug | 312.00 | 314.35 | 309.40 | 313.10 | 312.42 | 1.20 | 8,032.24 | 221,369 | 1.70 | 112,573 | 1.67 | 3.52 | 40 |
| 8 | 18-Aug | 310.95 | 313.80 | 307.00 | 309.40 | 310.08 | 0.34 | 7,937.32 | 267,797 | 2.06 | 96,136 | 1.43 | 2.98 | 34 |
| 9 | 14-Aug | 309.45 | 313.55 | 305.60 | 308.35 | 309.46 | -0.31 | 7,910.39 | 272,157 | 2.09 | 99,254 | 1.47 | 3.07 | 35 |
| 10 | 13-Aug | 303.40 | 316.60 | 303.40 | 309.30 | 308.74 | 0.83 | 7,934.76 | 814,901 | 6.27 | 300,767 | 4.47 | 9.29 | 107 |
| 11 | 12-Aug | 304.80 | 308.50 | 302.75 | 306.75 | 305.40 | 0.64 | 7,869.34 | 251,270 | 1.93 | 131,328 | 1.95 | 4.01 | 47 |
| 12 | 11-Aug | 307.10 | 311.20 | 302.00 | 304.80 | 306.33 | -0.75 | 7,819.31 | 162,297 | 1.25 | 69,262 | 1.03 | 2.12 | 26 |
| 13 | 08-Aug | 305.00 | 313.30 | 303.10 | 307.10 | 308.52 | -0.11 | 7,878.32 | 291,471 | 2.24 | 78,183 | 1.16 | 2.41 | 29 |
| 14 | 07-Aug | 303.45 | 309.00 | 299.45 | 307.45 | 304.09 | 0.89 | 7,887.30 | 194,481 | 1.50 | 70,528 | 1.05 | 2.14 | 26 |
| 15 | 06-Aug | 311.05 | 311.85 | 303.35 | 304.75 | 306.97 | -2.25 | 7,818.03 | 195,887 | 1.51 | 80,040 | 1.19 | 2.46 | 30 |
| 16 | 05-Aug | 316.45 | 318.00 | 309.55 | 311.75 | 312.07 | -1.55 | 7,997.61 | 225,098 | 1.73 | 104,718 | 1.55 | 3.27 | 39 |
| 17 | 04-Aug | 318.00 | 321.20 | 311.50 | 316.65 | 316.29 | 0.14 | 8,123.31 | 464,971 | 3.58 | 161,606 | 2.40 | 5.11 | 60 |
| 18 | 01-Aug | 313.30 | 319.80 | 310.90 | 316.20 | 316.32 | 0.93 | 8,111.77 | 722,519 | 5.56 | 215,956 | 3.21 | 6.83 | 80 |
| 19 | 31-Jul | 311.05 | 317.70 | 305.85 | 313.30 | 314.18 | -0.74 | 8,037.37 | 314,378 | 2.42 | 112,701 | 1.67 | 3.54 | 42 |
| 20 | 30-Jul | 319.30 | 320.90 | 314.05 | 315.65 | 316.80 | -1.14 | 8,097.66 | 391,258 | 3.01 | 115,195 | 1.71 | 3.65 | 42 |
| 21 | 29-Jul | 314.45 | 321.95 | 304.35 | 319.30 | 311.73 | 6.77 | 8,191.30 | 2,179,460 | 16.76 | 390,616 | 5.80 | 12.18 | 144 |
| 22 | 28-Jul | 301.80 | 305.80 | 297.10 | 299.05 | 301.10 | -1.63 | 7,671.80 | 202,163 | 1.56 | 99,440 | 1.48 | 2.99 | 37 |
| 23 | 25-Jul | 310.95 | 311.55 | 302.70 | 304.00 | 306.05 | -2.64 | 7,798.00 | 294,862 | 2.27 | 162,563 | 2.41 | 4.98 | 60 |
| 24 | 24-Jul | 316.35 | 316.80 | 310.20 | 312.25 | 312.67 | -1.30 | 8,010.44 | 273,096 | 2.10 | 130,271 | 1.93 | 4.07 | 48 |
| 25 | 23-Jul | 315.00 | 318.00 | 312.30 | 316.35 | 314.99 | 0.59 | 8,115.62 | 246,352 | 1.89 | 142,383 | 2.11 | 4.48 | 53 |
| 26 | 22-Jul | 315.95 | 317.45 | 311.25 | 314.50 | 314.23 | -0.21 | 8,068.16 | 301,760 | 2.32 | 155,891 | 2.31 | 4.90 | 57 |
| 27 | 21-Jul | 313.80 | 316.60 | 310.35 | 315.15 | 313.75 | 0.41 | 8,084.83 | 267,905 | 2.06 | 121,835 | 1.81 | 3.82 | 45 |
| 28 | 18-Jul | 318.95 | 318.95 | 310.30 | 313.85 | 314.39 | -1.65 | 8,051.48 | 1,013,392 | 7.80 | 456,494 | 6.78 | 14.35 | 168 |
| 29 | 17-Jul | 317.00 | 331.80 | 316.00 | 319.10 | 325.35 | 2.52 | 8,186.16 | 7,558,028 | 58.14 | 1,126,539 | 16.73 | 36.65 | 415 |
| 30 | 16-Jul | 306.30 | 316.20 | 306.25 | 311.25 | 311.95 | 1.65 | 7,984.78 | 846,932 | 6.51 | 385,430 | 5.72 | 12.02 | 142 |
| 31 | 15-Jul | 303.00 | 310.35 | 303.00 | 306.20 | 306.48 | 0.38 | 7,855.23 | 276,364 | 2.13 | 137,367 | 2.04 | 4.21 | 51 |
| 32 | 14-Jul | 303.55 | 306.00 | 299.70 | 305.05 | 304.19 | 0.49 | 7,825.73 | 252,608 | 1.94 | 134,027 | 1.99 | 4.08 | 49 |
| 33 | 11-Jul | 302.95 | 304.50 | 298.60 | 303.55 | 302.08 | -0.18 | 7,787.25 | 236,631 | 1.82 | 99,214 | 1.47 | 3.00 | 37 |
| 34 | 10-Jul | 305.30 | 305.75 | 301.20 | 304.10 | 303.44 | -0.23 | 7,801.36 | 274,374 | 2.11 | 154,356 | 2.29 | 4.68 | 57 |
| 35 | 09-Jul | 303.90 | 306.65 | 302.50 | 304.80 | 304.52 | 0.16 | 7,819.31 | 168,620 | 1.30 | 82,278 | 1.22 | 2.51 | 30 |
| 36 | 08-Jul | 301.25 | 307.00 | 299.30 | 304.30 | 302.91 | 0.78 | 7,806.49 | 251,232 | 1.93 | 68,735 | 1.02 | 2.08 | 25 |
| 37 | 07-Jul | 305.60 | 307.90 | 300.10 | 301.95 | 303.89 | -1.32 | 7,746.20 | 239,033 | 1.84 | 103,035 | 1.53 | 3.13 | 38 |
| 38 | 04-Jul | 306.20 | 309.40 | 304.50 | 306.00 | 306.65 | -0.28 | 7,850.00 | 206,439 | 1.59 | 90,543 | 1.34 | 2.78 | 33 |
| 39 | 03-Jul | 307.10 | 308.00 | 304.55 | 306.85 | 306.46 | -0.08 | 7,871.90 | 210,887 | 1.62 | 108,175 | 1.61 | 3.32 | 40 |
| 40 | 02-Jul | 308.35 | 308.35 | 303.20 | 307.10 | 305.80 | -0.13 | 7,878.32 | 297,718 | 2.29 | 122,442 | 1.82 | 3.74 | 45 |
| 41 | 01-Jul | 308.90 | 309.60 | 304.30 | 307.50 | 306.75 | -0.36 | 7,888.58 | 226,541 | 1.74 | 103,606 | 1.54 | 3.18 | 38 |
| 42 | 30-Jun | 308.00 | 313.65 | 305.60 | 308.60 | 308.95 | 1.85 | 7,916.80 | 729,506 | 5.61 | 253,906 | 3.77 | 7.84 | 94 |
| 43 | 27-Jun | 303.30 | 308.70 | 302.40 | 303.00 | 304.23 | -0.10 | 7,773.00 | 250,415 | 1.93 | 129,703 | 1.93 | 3.95 | 48 |
| 44 | 26-Jun | 303.90 | 309.85 | 300.30 | 303.30 | 303.72 | 0.13 | 7,780.83 | 521,039 | 4.01 | 272,150 | 4.04 | 8.27 | 100 |
| 45 | 25-Jun | 302.10 | 304.50 | 300.85 | 302.90 | 302.34 | 0.40 | 7,770.57 | 486,535 | 3.74 | 342,123 | 5.08 | 10.34 | 126 |
| 46 | 24-Jun | 301.00 | 308.75 | 298.85 | 301.70 | 302.84 | 1.82 | 7,739.79 | 841,031 | 6.47 | 514,172 | 7.63 | 15.57 | 190 |
| 47 | 23-Jun | 288.00 | 297.50 | 288.00 | 296.30 | 293.53 | 0.82 | 7,601.26 | 369,474 | 2.84 | 134,470 | 2.00 | 3.95 | 50 |
| 48 | 20-Jun | 292.00 | 295.60 | 290.00 | 293.90 | 293.42 | -0.03 | 7,539.69 | 403,035 | 3.10 | 240,661 | 3.57 | 7.06 | 89 |
| 49 | 19-Jun | 298.30 | 301.05 | 292.60 | 294.00 | 295.98 | -1.82 | 7,542.00 | 341,252 | 2.62 | 174,881 | 2.60 | 5.18 | 64 |
| 50 | 18-Jun | 300.00 | 305.30 | 296.45 | 299.45 | 300.77 | -0.03 | 7,682.07 | 537,669 | 4.14 | 252,136 | 3.74 | 7.58 | 93 |
| 51 | 17-Jun | 304.00 | 306.95 | 299.00 | 299.55 | 301.96 | -1.09 | 7,684.63 | 396,583 | 3.05 | 195,785 | 2.91 | 5.91 | 72 |
| 52 | 16-Jun | 307.25 | 308.00 | 298.10 | 302.85 | 302.45 | -1.00 | 7,769.29 | 439,379 | 3.38 | 176,716 | 2.62 | 5.34 | 65 |
| 53 | 13-Jun | 301.00 | 310.85 | 299.70 | 305.90 | 306.01 | -1.29 | 7,847.53 | 464,000 | 3.57 | 181,739 | 2.70 | 5.56 | 67 |
| 54 | 12-Jun | 316.20 | 316.75 | 306.95 | 309.90 | 311.07 | -2.12 | 7,950.15 | 371,294 | 2.86 | 189,975 | 2.82 | 5.91 | 70 |
| 55 | 11-Jun | 315.75 | 321.05 | 311.00 | 316.60 | 317.08 | 0.43 | 8,122.03 | 722,569 | 5.56 | 330,956 | 4.91 | 10.49 | 122 |
| 56 | 10-Jun | 316.00 | 318.00 | 311.95 | 315.25 | 314.73 | 0.57 | 8,087.40 | 578,768 | 4.45 | 254,837 | 3.78 | 8.02 | 94 |
| 57 | 09-Jun | 308.90 | 319.55 | 308.90 | 313.45 | 314.59 | 2.72 | 8,041.22 | 1,743,134 | 13.41 | 626,218 | 9.30 | 19.70 | 231 |
| 58 | 06-Jun | 301.25 | 307.40 | 300.50 | 305.15 | 304.06 | 2.06 | 7,828.29 | 1,263,826 | 9.72 | 408,765 | 6.07 | 12.43 | 151 |
| 59 | 05-Jun | 286.20 | 318.40 | 286.20 | 299.00 | 309.61 | 4.84 | 7,670.00 | 16,539,685 | 127.22 | 1,412,167 | 20.97 | 43.72 | 521 |
| 60 | 04-Jun | 284.00 | 286.15 | 280.80 | 285.20 | 283.47 | 0.55 | 7,316.50 | 153,266 | 1.18 | 75,473 | 1.12 | 2.14 | 28 |
| 61 | 03-Jun | 289.60 | 290.15 | 282.20 | 283.65 | 285.66 | -1.17 | 7,276.73 | 251,781 | 1.94 | 124,757 | 1.85 | 3.56 | 46 |
| 62 | 02-Jun | 291.95 | 291.95 | 282.10 | 287.00 | 286.29 | -1.70 | 7,362.00 | 556,081 | 4.28 | 291,238 | 4.32 | 8.34 | 107 |
| 63 | 30-May | 302.80 | 304.95 | 290.05 | 291.95 | 294.92 | -3.55 | 7,489.66 | 1,450,331 | 11.16 | 494,342 | 7.34 | 14.58 | 182 |
| 64 | 29-May | 302.00 | 304.45 | 299.85 | 302.70 | 302.46 | 0.72 | 7,765.44 | 416,661 | 3.20 | 192,037 | 2.85 | 5.81 | 71 |
| 65 | 28-May | 293.85 | 305.00 | 293.20 | 300.55 | 300.82 | 2.28 | 7,710.28 | 1,171,669 | 9.01 | 483,193 | 7.17 | 14.54 | 178 |
| 66 | 27-May | 293.55 | 296.05 | 290.60 | 293.85 | 293.91 | 0.36 | 7,538.40 | 254,164 | 1.96 | 123,368 | 1.83 | 3.63 | 45 |
| 67 | 26-May | 295.90 | 298.30 | 291.25 | 292.80 | 293.92 | -0.73 | 7,511.47 | 486,348 | 3.74 | 327,574 | 4.86 | 9.63 | 121 |
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