| Macro-sector: Industrials | Band: 20 | High52 Price: 357.45 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 282.41 | Low52 Price: 240.0 | Barrier: 285.8; Drift%: -1.55 |
| Basic Industry: Civil Construction | Total Equity: 256,539,165 | Low52 Date: 09-May-2025 | SHP: 56.07 / 6.99 / 26.51 / 10.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 338.8 / 244.0 | Month: 325.0 / 287.1 | Week: 288.25 / 278.4 | Day: 283.0 / 275.1 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 277.50 | 283.00 | 275.10 | 281.45 | 278.79 | 2.64 | 7,220.29 | 118,977 | 3.81 | 61,688 | 3.36 | 1.72 | 23 |
| 2 | 11-Nov | 276.80 | 277.10 | 273.40 | 274.20 | 274.52 | -0.94 | 7,034.30 | 77,157 | 2.47 | 44,193 | 2.41 | 1.21 | 16 |
| 3 | 10-Nov | 276.40 | 279.70 | 275.15 | 276.80 | 277.14 | -0.23 | 7,101.00 | 115,486 | 3.70 | 60,901 | 3.32 | 1.69 | 22 |
| 4 | 07-Nov | 277.00 | 279.05 | 272.80 | 277.45 | 275.54 | -0.56 | 7,117.68 | 107,943 | 3.46 | 52,260 | 2.85 | 1.44 | 19 |
| 5 | 06-Nov | 281.10 | 282.00 | 276.00 | 279.00 | 278.57 | -1.06 | 7,157.00 | 184,596 | 5.91 | 131,651 | 7.17 | 3.67 | 47 |
| 6 | 04-Nov | 286.60 | 286.60 | 281.10 | 282.00 | 282.79 | -1.04 | 7,234.00 | 88,833 | 2.85 | 50,704 | 2.76 | 1.43 | 18 |
| 7 | 03-Nov | 280.45 | 285.80 | 280.45 | 284.95 | 283.64 | 1.60 | 7,310.08 | 111,320 | 3.57 | 66,486 | 3.62 | 1.89 | 24 |
| 8 | 31-Oct | 284.65 | 284.95 | 280.05 | 280.45 | 281.76 | -1.48 | 7,194.64 | 79,710 | 2.55 | 48,903 | 2.67 | 1.38 | 17 |
| 9 | 30-Oct | 283.10 | 288.25 | 282.85 | 284.65 | 285.33 | 0.71 | 7,302.39 | 139,727 | 4.48 | 54,686 | 2.98 | 1.56 | 20 |
| 10 | 29-Oct | 279.95 | 284.00 | 278.40 | 282.65 | 281.48 | 0.96 | 7,251.08 | 221,273 | 7.09 | 138,355 | 7.54 | 3.89 | 49 |
| 11 | 28-Oct | 284.00 | 284.55 | 279.05 | 279.95 | 281.32 | -0.48 | 7,181.81 | 120,681 | 3.87 | 71,375 | 3.89 | 2.01 | 26 |
| 12 | 27-Oct | 282.95 | 284.40 | 280.50 | 281.30 | 282.13 | -0.57 | 7,216.45 | 112,678 | 3.61 | 69,507 | 3.79 | 1.96 | 25 |
| 13 | 24-Oct | 285.40 | 285.80 | 281.90 | 282.90 | 283.15 | -0.79 | 7,257.49 | 129,034 | 4.13 | 81,393 | 4.44 | 2.30 | 29 |
| 14 | 23-Oct | 287.00 | 289.85 | 283.05 | 285.15 | 286.86 | -0.64 | 7,315.21 | 112,109 | 3.59 | 61,438 | 3.35 | 1.76 | 22 |
| 15 | 21-Oct | 285.00 | 288.55 | 285.00 | 287.00 | 287.24 | 0.28 | 7,362.00 | 31,211 | 1.00 | 18,349 | 1.00 | 0.53 | 7 |
| 16 | 20-Oct | 288.15 | 288.45 | 282.60 | 286.20 | 284.97 | -0.68 | 7,342.15 | 160,769 | 5.15 | 70,502 | 3.84 | 2.01 | 25 |
| 17 | 17-Oct | 290.00 | 290.00 | 285.85 | 288.15 | 287.86 | 0.31 | 7,392.18 | 165,728 | 5.31 | 88,581 | 4.83 | 2.55 | 32 |
| 18 | 16-Oct | 285.45 | 291.65 | 283.60 | 287.25 | 287.24 | 1.14 | 7,369.09 | 259,650 | 8.32 | 91,310 | 4.98 | 2.62 | 33 |
| 19 | 15-Oct | 282.90 | 286.00 | 280.70 | 284.00 | 283.00 | 0.42 | 7,285.00 | 110,490 | 3.54 | 55,962 | 3.05 | 1.00 | 20 |
| 20 | 14-Oct | 284.45 | 285.60 | 281.10 | 282.80 | 282.91 | -0.37 | 7,254.93 | 120,740 | 3.87 | 64,544 | 3.52 | 1.83 | 23 |
| 21 | 13-Oct | 285.10 | 287.55 | 283.05 | 283.85 | 284.47 | -1.71 | 7,281.86 | 155,769 | 4.99 | 74,139 | 4.04 | 2.11 | 26 |
| 22 | 10-Oct | 288.05 | 291.45 | 288.00 | 288.80 | 289.44 | -0.17 | 7,408.85 | 88,729 | 2.84 | 33,730 | 1.84 | 0.98 | 12 |
| 23 | 09-Oct | 287.00 | 290.00 | 284.30 | 289.30 | 286.78 | 1.05 | 7,421.68 | 211,397 | 6.77 | 97,811 | 5.33 | 2.81 | 35 |
| 24 | 08-Oct | 291.60 | 292.60 | 285.05 | 286.30 | 288.34 | -1.99 | 7,344.72 | 174,035 | 5.58 | 100,172 | 5.46 | 2.89 | 36 |
| 25 | 07-Oct | 291.25 | 293.40 | 290.70 | 292.10 | 292.09 | 0.21 | 7,493.51 | 147,565 | 4.73 | 43,653 | 2.38 | 1.28 | 16 |
| 26 | 06-Oct | 295.25 | 295.35 | 289.10 | 291.50 | 291.74 | -1.27 | 7,478.12 | 223,991 | 7.18 | 106,793 | 5.82 | 3.12 | 38 |
| 27 | 03-Oct | 294.50 | 295.90 | 292.30 | 295.25 | 294.26 | 0.24 | 7,574.32 | 147,404 | 4.72 | 64,192 | 3.50 | 1.89 | 23 |
| 28 | 01-Oct | 292.95 | 295.65 | 290.85 | 294.55 | 293.11 | 0.19 | 7,556.36 | 250,115 | 8.01 | 119,264 | 6.50 | 3.50 | 43 |
| 29 | 30-Sep | 295.00 | 297.00 | 291.20 | 294.00 | 293.72 | 0.36 | 7,542.00 | 195,900 | 6.28 | 69,679 | 3.80 | 2.05 | 25 |
| 30 | 29-Sep | 295.00 | 311.00 | 287.10 | 292.95 | 295.87 | -1.31 | 7,515.31 | 1,508,405 | 48.33 | 736,916 | 40.16 | 21.80 | 263 |
| 31 | 26-Sep | 300.55 | 301.50 | 291.50 | 296.85 | 295.80 | -1.21 | 7,615.37 | 270,193 | 8.66 | 99,840 | 5.44 | 2.95 | 36 |
| 32 | 25-Sep | 304.00 | 304.65 | 300.10 | 300.50 | 301.82 | -1.33 | 7,709.00 | 155,937 | 5.00 | 80,468 | 4.39 | 2.43 | 29 |
| 33 | 24-Sep | 306.35 | 306.95 | 303.05 | 304.55 | 304.51 | -0.44 | 7,812.90 | 189,222 | 6.06 | 83,668 | 4.56 | 2.55 | 30 |
| 34 | 23-Sep | 309.90 | 309.90 | 304.20 | 305.90 | 306.06 | -0.63 | 7,847.53 | 221,145 | 7.09 | 92,213 | 5.03 | 2.82 | 33 |
| 35 | 22-Sep | 317.50 | 319.70 | 306.65 | 307.85 | 312.00 | 0.39 | 7,897.56 | 1,420,128 | 45.50 | 326,143 | 17.77 | 10.00 | 117 |
| 36 | 19-Sep | 310.45 | 310.90 | 305.10 | 306.65 | 307.18 | -1.22 | 7,866.77 | 441,090 | 14.13 | 262,930 | 14.33 | 8.08 | 94 |
| 37 | 18-Sep | 311.00 | 314.70 | 308.05 | 310.45 | 310.71 | 0.37 | 7,964.26 | 376,076 | 12.05 | 117,584 | 6.41 | 3.65 | 42 |
| 38 | 17-Sep | 306.05 | 325.00 | 306.05 | 309.30 | 316.83 | 1.54 | 7,934.76 | 3,789,764 | 121.42 | 553,194 | 30.15 | 17.53 | 198 |
| 39 | 16-Sep | 303.85 | 308.00 | 303.80 | 304.60 | 305.02 | 0.25 | 7,814.18 | 139,483 | 4.47 | 66,753 | 3.64 | 2.04 | 24 |
| 40 | 15-Sep | 303.00 | 304.95 | 302.30 | 303.85 | 303.54 | 0.28 | 7,794.94 | 110,868 | 3.55 | 55,788 | 3.04 | 1.69 | 20 |
| 41 | 12-Sep | 303.65 | 305.65 | 302.45 | 303.00 | 303.81 | -0.21 | 7,773.00 | 169,166 | 5.42 | 89,465 | 4.88 | 2.72 | 32 |
| 42 | 11-Sep | 304.10 | 306.20 | 303.05 | 303.65 | 304.48 | -0.18 | 7,789.81 | 135,483 | 4.34 | 65,549 | 3.57 | 2.00 | 23 |
| 43 | 10-Sep | 306.60 | 308.00 | 303.60 | 304.20 | 305.47 | -0.38 | 7,803.92 | 243,892 | 7.81 | 147,781 | 8.05 | 4.51 | 53 |
| 44 | 09-Sep | 310.95 | 310.95 | 304.10 | 305.35 | 306.03 | -1.45 | 7,833.42 | 219,787 | 7.04 | 120,727 | 6.58 | 3.69 | 43 |
| 45 | 08-Sep | 314.50 | 315.00 | 308.10 | 309.85 | 310.09 | -1.02 | 7,948.87 | 265,817 | 8.52 | 130,087 | 7.09 | 4.03 | 46 |
| 46 | 05-Sep | 305.55 | 313.85 | 304.40 | 313.05 | 310.44 | 2.62 | 8,030.96 | 630,218 | 20.19 | 188,328 | 10.26 | 5.85 | 67 |
| 47 | 04-Sep | 309.35 | 312.95 | 304.05 | 305.05 | 308.57 | -0.21 | 7,825.73 | 302,918 | 9.71 | 132,069 | 7.20 | 4.08 | 47 |
| 48 | 03-Sep | 313.00 | 314.90 | 303.35 | 305.70 | 309.44 | 0.59 | 7,842.40 | 1,960,551 | 62.81 | 615,306 | 33.53 | 19.04 | 220 |
| 49 | 02-Sep | 304.00 | 307.95 | 303.00 | 303.90 | 305.36 | 0.26 | 7,796.23 | 224,360 | 7.19 | 118,804 | 6.47 | 3.63 | 42 |
| 50 | 01-Sep | 305.00 | 306.95 | 301.30 | 303.10 | 303.39 | -0.28 | 7,775.70 | 201,171 | 6.45 | 104,132 | 5.67 | 3.16 | 37 |
| 51 | 29-Aug | 301.55 | 309.00 | 298.00 | 303.95 | 305.60 | 1.22 | 7,797.51 | 505,715 | 16.20 | 147,079 | 8.02 | 4.49 | 53 |
| 52 | 28-Aug | 295.55 | 301.95 | 295.55 | 300.30 | 299.69 | 0.02 | 7,703.87 | 173,300 | 5.55 | 105,406 | 5.74 | 3.16 | 38 |
| 53 | 26-Aug | 304.35 | 306.30 | 298.25 | 300.25 | 301.23 | -1.54 | 7,702.59 | 335,965 | 10.76 | 199,439 | 10.87 | 6.01 | 71 |
| 54 | 25-Aug | 309.00 | 311.45 | 304.00 | 304.95 | 306.97 | -1.34 | 7,823.16 | 234,443 | 7.51 | 124,706 | 6.80 | 3.83 | 45 |
| 55 | 22-Aug | 310.10 | 315.45 | 308.15 | 309.10 | 311.16 | -1.10 | 7,929.63 | 187,638 | 6.01 | 92,750 | 5.05 | 2.89 | 33 |
| 56 | 21-Aug | 312.00 | 315.00 | 310.05 | 312.55 | 312.70 | 0.42 | 8,018.13 | 130,004 | 4.17 | 67,346 | 3.67 | 2.11 | 24 |
| 57 | 20-Aug | 314.55 | 315.55 | 309.50 | 311.25 | 312.35 | -0.59 | 7,984.78 | 154,473 | 4.95 | 76,376 | 4.16 | 2.39 | 27 |
| 58 | 19-Aug | 312.00 | 314.35 | 309.40 | 313.10 | 312.42 | 1.20 | 8,032.24 | 221,369 | 7.09 | 112,573 | 6.13 | 3.52 | 40 |
| 59 | 18-Aug | 310.95 | 313.80 | 307.00 | 309.40 | 310.08 | 0.34 | 7,937.32 | 267,797 | 8.58 | 96,136 | 5.24 | 2.98 | 34 |
| 60 | 14-Aug | 309.45 | 313.55 | 305.60 | 308.35 | 309.46 | -0.31 | 7,910.39 | 272,157 | 8.72 | 99,254 | 5.41 | 3.07 | 35 |
| 61 | 13-Aug | 303.40 | 316.60 | 303.40 | 309.30 | 308.74 | 0.83 | 7,934.76 | 814,901 | 26.11 | 300,767 | 16.39 | 9.29 | 107 |
| 62 | 12-Aug | 304.80 | 308.50 | 302.75 | 306.75 | 305.40 | 0.64 | 7,869.34 | 251,270 | 8.05 | 131,328 | 7.16 | 4.01 | 47 |
| 63 | 11-Aug | 307.10 | 311.20 | 302.00 | 304.80 | 306.33 | -0.75 | 7,819.31 | 162,297 | 5.20 | 69,262 | 3.77 | 2.12 | 26 |
| 64 | 08-Aug | 305.00 | 313.30 | 303.10 | 307.10 | 308.52 | -0.11 | 7,878.32 | 291,471 | 9.34 | 78,183 | 4.26 | 2.41 | 29 |
| 65 | 07-Aug | 303.45 | 309.00 | 299.45 | 307.45 | 304.09 | 0.89 | 7,887.30 | 194,481 | 6.23 | 70,528 | 3.84 | 2.14 | 26 |
| 66 | 06-Aug | 311.05 | 311.85 | 303.35 | 304.75 | 306.97 | -2.25 | 7,818.03 | 195,887 | 6.28 | 80,040 | 4.36 | 2.46 | 30 |
| 67 | 05-Aug | 316.45 | 318.00 | 309.55 | 311.75 | 312.07 | -1.55 | 7,997.61 | 225,098 | 7.21 | 104,718 | 5.71 | 3.27 | 39 |
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