| Macro-sector: Industrials | Band: 20 | High52 Price: 3,725.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 23-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 3,179.66 | Low52 Price: 1,700.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 31,616,292 | Low52 Date: 03-Mar-2025 | SHP: 58.28 / 4.74 / 23.39 / 13.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 98 | ||||
| High/Low Price | Quarter: 2,897.0 / 1,700.0 | Month: 3,398.9 / 2,450.0 | Week: 3,385.0 / 3,199.9 | Day: 3,370.5 / 3,272.5 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,342.20 | 3,370.50 | 3,272.50 | 3,306.90 | 3,332.56 | -1.19 | 10,455.19 | 84,314 | 2.77 | 41,780 | 3.47 | 13.92 | 97 |
| 2 | 10-Jul | 3,317.00 | 3,415.00 | 3,312.40 | 3,346.80 | 3,366.56 | 1.54 | 10,581.34 | 134,647 | 4.42 | 56,420 | 4.68 | 18.99 | 132 |
| 3 | 09-Jul | 3,264.90 | 3,336.70 | 3,231.90 | 3,296.00 | 3,290.27 | 1.25 | 10,420.00 | 82,772 | 2.72 | 40,342 | 3.35 | 13.27 | 94 |
| 4 | 08-Jul | 3,285.00 | 3,298.00 | 3,185.10 | 3,255.40 | 3,237.99 | 0.43 | 10,292.37 | 66,016 | 2.17 | 27,937 | 2.32 | 9.05 | 65 |
| 5 | 07-Jul | 3,235.00 | 3,289.90 | 3,181.00 | 3,241.40 | 3,237.66 | 0.66 | 10,248.10 | 67,605 | 2.22 | 31,057 | 2.58 | 10.06 | 72 |
| 6 | 04-Jul | 3,225.00 | 3,259.90 | 3,201.20 | 3,220.20 | 3,222.69 | -0.16 | 10,181.08 | 51,804 | 1.70 | 33,014 | 2.74 | 10.64 | 77 |
| 7 | 03-Jul | 3,220.00 | 3,250.00 | 3,210.40 | 3,225.40 | 3,235.38 | -0.06 | 10,197.52 | 39,238 | 1.29 | 18,559 | 1.54 | 6.00 | 43 |
| 8 | 02-Jul | 3,300.90 | 3,304.50 | 3,199.90 | 3,227.30 | 3,231.12 | -1.88 | 10,203.53 | 54,342 | 1.78 | 24,231 | 2.01 | 7.83 | 56 |
| 9 | 01-Jul | 3,355.00 | 3,364.30 | 3,255.00 | 3,289.20 | 3,292.91 | -1.99 | 10,399.23 | 69,692 | 2.29 | 34,388 | 2.86 | 11.32 | 80 |
| 10 | 30-Jun | 3,281.00 | 3,385.00 | 3,250.00 | 3,356.10 | 3,338.73 | 3.41 | 10,610.74 | 213,394 | 7.01 | 93,752 | 7.78 | 31.30 | 219 |
| 11 | 27-Jun | 3,224.00 | 3,314.90 | 3,167.00 | 3,245.30 | 3,239.65 | 2.86 | 10,260.44 | 250,802 | 8.24 | 83,829 | 6.96 | 27.16 | 195 |
| 12 | 26-Jun | 3,130.00 | 3,209.40 | 3,117.00 | 3,155.20 | 3,163.97 | 1.78 | 9,975.57 | 124,619 | 4.09 | 61,096 | 5.07 | 19.33 | 142 |
| 13 | 25-Jun | 3,045.00 | 3,128.00 | 3,045.00 | 3,100.10 | 3,097.36 | 2.14 | 9,801.37 | 66,063 | 2.17 | 29,430 | 2.44 | 9.12 | 69 |
| 14 | 24-Jun | 3,040.00 | 3,080.10 | 3,017.10 | 3,035.10 | 3,044.44 | 1.41 | 9,595.86 | 30,444 | 1.00 | 12,549 | 1.04 | 3.82 | 29 |
| 15 | 23-Jun | 3,034.90 | 3,040.50 | 2,985.00 | 2,992.90 | 3,002.12 | -1.68 | 9,462.44 | 50,102 | 1.65 | 27,023 | 2.24 | 8.11 | 63 |
| 16 | 20-Jun | 3,020.00 | 3,070.80 | 2,999.30 | 3,043.90 | 3,036.60 | -0.27 | 9,623.68 | 48,252 | 1.58 | 21,606 | 1.79 | 6.56 | 50 |
| 17 | 19-Jun | 3,105.90 | 3,117.90 | 3,020.00 | 3,052.00 | 3,061.46 | -1.64 | 9,649.00 | 50,123 | 1.65 | 21,593 | 1.79 | 6.61 | 50 |
| 18 | 18-Jun | 3,075.00 | 3,160.80 | 3,067.50 | 3,102.90 | 3,115.37 | 1.15 | 9,810.22 | 81,198 | 2.67 | 30,138 | 2.50 | 9.39 | 70 |
| 19 | 17-Jun | 3,128.00 | 3,145.00 | 3,060.00 | 3,067.50 | 3,094.53 | -1.31 | 9,698.30 | 33,870 | 1.11 | 14,893 | 1.24 | 4.61 | 35 |
| 20 | 16-Jun | 3,072.10 | 3,133.20 | 3,013.90 | 3,108.10 | 3,076.26 | 1.13 | 9,826.66 | 55,278 | 1.82 | 24,319 | 2.02 | 7.48 | 57 |
| 21 | 13-Jun | 2,989.90 | 3,112.00 | 2,984.00 | 3,073.30 | 3,055.15 | 0.44 | 9,716.64 | 53,036 | 1.74 | 19,012 | 1.58 | 5.81 | 44 |
| 22 | 12-Jun | 3,140.00 | 3,155.10 | 3,041.60 | 3,059.90 | 3,101.11 | -1.90 | 9,674.27 | 49,397 | 1.62 | 21,956 | 1.82 | 6.81 | 51 |
| 23 | 11-Jun | 3,175.00 | 3,240.00 | 3,106.00 | 3,119.30 | 3,175.73 | -1.05 | 9,862.07 | 95,138 | 3.12 | 39,941 | 3.32 | 12.68 | 93 |
| 24 | 10-Jun | 3,148.00 | 3,176.50 | 3,115.00 | 3,152.30 | 3,148.07 | 0.88 | 9,966.40 | 56,180 | 1.85 | 29,822 | 2.48 | 9.39 | 70 |
| 25 | 09-Jun | 3,067.20 | 3,136.00 | 3,052.80 | 3,124.70 | 3,102.53 | 2.89 | 9,879.14 | 47,817 | 1.57 | 24,238 | 2.01 | 7.52 | 56 |
| 26 | 06-Jun | 3,138.50 | 3,140.20 | 3,010.00 | 3,036.80 | 3,054.67 | -2.43 | 9,601.24 | 75,172 | 2.47 | 37,118 | 3.08 | 11.34 | 87 |
| 27 | 05-Jun | 3,188.00 | 3,188.00 | 3,088.90 | 3,112.50 | 3,123.02 | -1.62 | 9,840.57 | 63,663 | 2.09 | 30,890 | 2.56 | 9.65 | 72 |
| 28 | 04-Jun | 3,185.00 | 3,197.00 | 3,127.00 | 3,163.60 | 3,160.41 | 0.14 | 10,002.13 | 44,160 | 1.45 | 21,707 | 1.80 | 6.86 | 51 |
| 29 | 03-Jun | 3,177.00 | 3,232.00 | 3,138.00 | 3,159.20 | 3,184.20 | 1.02 | 9,988.22 | 74,135 | 2.44 | 28,632 | 2.38 | 9.12 | 67 |
| 30 | 02-Jun | 3,107.40 | 3,160.00 | 3,072.40 | 3,127.40 | 3,111.93 | 0.65 | 9,887.68 | 37,093 | 1.22 | 16,423 | 1.36 | 5.11 | 38 |
| 31 | 30-May | 3,192.00 | 3,199.90 | 3,080.00 | 3,107.20 | 3,134.07 | -1.79 | 9,823.81 | 56,272 | 1.85 | 26,079 | 2.17 | 8.17 | 61 |
| 32 | 29-May | 3,180.00 | 3,250.00 | 3,143.20 | 3,163.80 | 3,198.27 | 0.22 | 10,002.76 | 108,647 | 3.57 | 34,383 | 2.86 | 11.00 | 80 |
| 33 | 28-May | 3,138.00 | 3,181.00 | 3,116.90 | 3,156.70 | 3,154.19 | 0.96 | 9,980.31 | 54,812 | 1.80 | 22,604 | 1.88 | 7.13 | 53 |
| 34 | 27-May | 3,165.00 | 3,236.40 | 3,110.00 | 3,126.60 | 3,172.44 | -1.22 | 9,885.15 | 105,655 | 3.47 | 42,719 | 3.55 | 13.55 | 100 |
| 35 | 26-May | 3,193.80 | 3,217.30 | 3,126.40 | 3,165.20 | 3,166.83 | 0.25 | 10,007.19 | 121,243 | 3.98 | 51,037 | 4.24 | 16.16 | 119 |
| 36 | 23-May | 3,398.90 | 3,398.90 | 3,080.60 | 3,157.30 | 3,228.42 | 7.10 | 9,982.21 | 1,115,453 | 36.64 | 286,921 | 23.82 | 92.63 | 669 |
| 37 | 22-May | 2,939.90 | 3,000.00 | 2,914.00 | 2,947.90 | 2,955.52 | 0.84 | 9,320.17 | 80,259 | 2.64 | 34,470 | 2.86 | 10.19 | 80 |
| 38 | 21-May | 2,887.00 | 2,944.00 | 2,850.00 | 2,923.40 | 2,897.21 | 1.26 | 9,242.71 | 46,680 | 1.53 | 21,108 | 1.75 | 6.12 | 49 |
| 39 | 20-May | 2,926.10 | 2,970.00 | 2,873.30 | 2,887.00 | 2,924.54 | -1.10 | 9,127.00 | 38,133 | 1.25 | 16,103 | 1.34 | 4.71 | 38 |
| 40 | 19-May | 2,949.50 | 2,970.00 | 2,882.00 | 2,919.00 | 2,935.18 | -1.49 | 9,228.00 | 49,927 | 1.64 | 24,471 | 2.03 | 7.18 | 57 |
| 41 | 16-May | 2,900.00 | 3,025.00 | 2,886.60 | 2,963.30 | 2,980.07 | 2.77 | 9,368.86 | 145,771 | 4.79 | 62,256 | 5.17 | 18.55 | 145 |
| 42 | 15-May | 2,830.00 | 2,923.90 | 2,823.50 | 2,883.40 | 2,892.11 | 2.51 | 9,116.24 | 99,785 | 3.28 | 41,133 | 3.42 | 11.90 | 96 |
| 43 | 14-May | 2,790.10 | 2,849.90 | 2,756.90 | 2,812.80 | 2,818.51 | 1.07 | 8,893.03 | 83,975 | 2.76 | 33,965 | 2.82 | 9.57 | 79 |
| 44 | 13-May | 2,721.00 | 2,829.30 | 2,691.40 | 2,782.90 | 2,784.06 | 2.11 | 8,798.50 | 138,697 | 4.56 | 35,157 | 2.92 | 9.79 | 82 |
| 45 | 12-May | 2,680.00 | 2,759.60 | 2,620.00 | 2,725.40 | 2,693.56 | 8.84 | 8,616.70 | 89,959 | 2.95 | 37,161 | 3.09 | 10.01 | 87 |
| 46 | 09-May | 2,450.00 | 2,557.20 | 2,450.00 | 2,504.10 | 2,500.11 | -2.56 | 7,917.04 | 71,191 | 2.34 | 31,650 | 2.63 | 7.91 | 74 |
| 47 | 08-May | 2,615.00 | 2,693.80 | 2,541.60 | 2,570.00 | 2,628.25 | -1.25 | 8,125.00 | 45,002 | 1.48 | 17,539 | 1.46 | 4.61 | 41 |
| 48 | 07-May | 2,565.10 | 2,614.70 | 2,535.60 | 2,602.50 | 2,584.52 | 0.65 | 8,228.14 | 37,151 | 1.22 | 12,042 | 1.00 | 3.11 | 28 |
| 49 | 06-May | 2,675.00 | 2,696.90 | 2,564.10 | 2,585.80 | 2,614.91 | -3.33 | 8,175.34 | 42,810 | 1.41 | 19,472 | 1.62 | 5.09 | 45 |
| 50 | 05-May | 2,623.50 | 2,689.00 | 2,591.70 | 2,674.80 | 2,649.12 | 2.91 | 8,456.73 | 48,327 | 1.59 | 17,235 | 1.43 | 4.57 | 40 |
| 51 | 02-May | 2,619.10 | 2,661.10 | 2,573.00 | 2,599.10 | 2,603.50 | -0.77 | 8,217.39 | 60,099 | 1.97 | 29,110 | 2.42 | 7.58 | 68 |
| 52 | 30-Apr | 2,691.00 | 2,708.80 | 2,575.00 | 2,619.40 | 2,635.66 | -2.70 | 8,281.57 | 89,547 | 2.94 | 45,836 | 3.81 | 12.08 | 107 |
| 53 | 29-Apr | 2,740.80 | 2,791.90 | 2,682.10 | 2,692.10 | 2,734.64 | -1.63 | 8,511.42 | 61,597 | 2.02 | 23,626 | 1.96 | 6.46 | 55 |
| 54 | 28-Apr | 2,712.60 | 2,786.10 | 2,692.60 | 2,736.60 | 2,742.02 | -0.47 | 8,652.11 | 85,970 | 2.82 | 26,933 | 2.24 | 7.39 | 63 |
| 55 | 25-Apr | 2,740.00 | 2,798.70 | 2,669.10 | 2,749.60 | 2,720.30 | -0.04 | 8,693.22 | 112,035 | 3.68 | 46,837 | 3.89 | 12.74 | 109 |
| 56 | 24-Apr | 2,790.00 | 2,796.70 | 2,720.00 | 2,750.70 | 2,752.47 | -0.61 | 8,696.69 | 58,453 | 1.92 | 15,385 | 1.28 | 4.23 | 36 |
| 57 | 23-Apr | 2,836.30 | 2,889.70 | 2,750.00 | 2,767.60 | 2,803.72 | -2.42 | 8,750.12 | 104,741 | 3.44 | 37,457 | 3.11 | 10.50 | 87 |
| 58 | 22-Apr | 2,777.60 | 2,942.00 | 2,756.00 | 2,836.30 | 2,870.83 | 2.12 | 8,967.33 | 182,419 | 5.99 | 46,649 | 3.87 | 13.39 | 109 |
| 59 | 21-Apr | 2,800.90 | 2,830.60 | 2,750.00 | 2,777.50 | 2,782.86 | -0.83 | 8,781.43 | 71,846 | 2.36 | 19,728 | 1.64 | 5.49 | 46 |
| 60 | 17-Apr | 2,755.50 | 2,879.00 | 2,754.10 | 2,800.80 | 2,818.35 | 1.64 | 8,855.09 | 139,658 | 4.59 | 42,315 | 3.51 | 11.93 | 99 |
| 61 | 16-Apr | 2,749.50 | 2,780.00 | 2,720.20 | 2,755.50 | 2,755.04 | 0.95 | 8,711.87 | 61,416 | 2.02 | 22,600 | 1.88 | 6.23 | 53 |
| 62 | 15-Apr | 2,650.00 | 2,799.00 | 2,637.70 | 2,729.50 | 2,732.50 | 5.01 | 8,629.67 | 190,789 | 6.27 | 54,887 | 4.56 | 15.00 | 128 |
| 63 | 11-Apr | 2,594.00 | 2,620.00 | 2,531.15 | 2,599.30 | 2,574.15 | 4.63 | 8,218.02 | 83,881 | 2.76 | 30,522 | 2.53 | 7.86 | 71 |
| 64 | 09-Apr | 2,608.00 | 2,608.00 | 2,476.05 | 2,484.20 | 2,519.50 | -4.80 | 7,854.12 | 68,119 | 2.24 | 25,842 | 2.15 | 6.51 | 60 |
| 65 | 08-Apr | 2,590.00 | 2,647.00 | 2,513.60 | 2,609.35 | 2,591.74 | 5.37 | 8,249.80 | 120,388 | 3.95 | 31,970 | 2.65 | 8.29 | 75 |
| 66 | 07-Apr | 2,400.00 | 2,500.05 | 2,325.05 | 2,476.30 | 2,444.74 | -6.76 | 7,829.14 | 128,542 | 4.22 | 55,499 | 4.61 | 13.57 | 129 |
| 67 | 04-Apr | 2,705.90 | 2,705.90 | 2,610.00 | 2,655.85 | 2,658.88 | -1.85 | 8,396.81 | 216,090 | 7.10 | 168,964 | 14.03 | 44.93 | 394 |
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