| Macro-sector: Industrials | Band: 5 | High52 Price: 496.8 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 96.0 | Barrier: 150.1; Drift%: -0.4 |
| Basic Industry: Civil Construction | Total Equity: 18,212,489 | Low52 Date: | SHP: 71.16 / 0.04 / 0.04 / 28.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 242.3 / 153.25 | Month: 194.85 / 153.0 | Week: 154.75 / 145.0 | Day: 154.15 / 145.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 154.15 | 154.15 | 145.00 | 149.50 | 148.33 | -0.93 | 272.28 | 5,200 | 1.86 | 3,600 | 1.80 | 0.05 | 7 |
| 2 | 10-Jul | 151.40 | 151.70 | 146.70 | 150.90 | 150.13 | 2.93 | 274.83 | 3,200 | 1.14 | 2,000 | 1.00 | 0.03 | 4 |
| 3 | 09-Jul | 145.00 | 154.80 | 145.00 | 146.60 | 148.86 | 4.16 | 267.00 | 13,600 | 4.86 | 8,800 | 4.40 | 0.13 | 17 |
| 4 | 08-Jul | 141.10 | 141.10 | 137.40 | 140.75 | 139.23 | -0.25 | 256.34 | 14,400 | 5.14 | 12,400 | 6.20 | 0.17 | 24 |
| 5 | 07-Jul | 146.05 | 146.05 | 141.10 | 141.10 | 143.81 | -3.39 | 256.98 | 8,000 | 2.86 | 6,800 | 3.40 | 0.10 | 13 |
| 6 | 04-Jul | 146.10 | 146.10 | 146.05 | 146.05 | 146.06 | 0.00 | 265.99 | 3,600 | 1.29 | 3,200 | 1.60 | 0.05 | 6 |
| 7 | 03-Jul | 147.00 | 150.50 | 145.00 | 146.05 | 147.26 | -1.88 | 265.99 | 8,800 | 3.14 | 6,800 | 3.40 | 0.10 | 13 |
| 8 | 02-Jul | 148.00 | 149.90 | 145.20 | 148.85 | 148.44 | 1.02 | 271.09 | 8,800 | 3.14 | 6,000 | 3.00 | 0.09 | 11 |
| 9 | 01-Jul | 150.10 | 150.10 | 147.00 | 147.35 | 147.61 | -3.06 | 268.36 | 8,400 | 3.00 | 8,400 | 4.20 | 0.12 | 16 |
| 10 | 30-Jun | 147.00 | 154.75 | 146.00 | 152.00 | 149.62 | 1.60 | 276.00 | 9,600 | 3.43 | 8,000 | 4.00 | 0.12 | 15 |
| 11 | 27-Jun | 152.25 | 152.25 | 149.00 | 149.60 | 150.61 | -1.90 | 272.46 | 9,200 | 3.28 | 7,600 | 3.80 | 0.11 | 15 |
| 12 | 26-Jun | 151.10 | 152.50 | 150.00 | 152.50 | 151.08 | 0.69 | 277.74 | 7,600 | 2.71 | 7,600 | 3.80 | 0.11 | 15 |
| 13 | 25-Jun | 152.90 | 152.90 | 148.00 | 151.45 | 149.58 | 1.64 | 275.83 | 6,800 | 2.43 | 5,600 | 2.80 | 0.08 | 11 |
| 14 | 24-Jun | 150.95 | 150.95 | 149.00 | 149.00 | 150.20 | 0.34 | 271.00 | 4,400 | 1.57 | 4,000 | 2.00 | 0.06 | 8 |
| 15 | 23-Jun | 147.50 | 155.95 | 147.50 | 148.50 | 152.12 | -1.95 | 270.46 | 10,000 | 3.57 | 8,400 | 4.20 | 0.13 | 16 |
| 16 | 20-Jun | 152.00 | 152.90 | 151.45 | 151.45 | 152.14 | 0.30 | 275.83 | 3,200 | 1.14 | 3,200 | 1.60 | 0.05 | 6 |
| 17 | 19-Jun | 152.85 | 153.20 | 151.00 | 151.00 | 151.64 | -1.21 | 275.00 | 5,600 | 2.00 | 4,800 | 2.40 | 0.07 | 9 |
| 18 | 18-Jun | 150.30 | 154.60 | 150.30 | 152.85 | 152.06 | 0.86 | 278.38 | 4,400 | 1.57 | 3,200 | 1.60 | 0.05 | 6 |
| 19 | 17-Jun | 153.75 | 154.70 | 151.15 | 151.55 | 151.79 | -1.43 | 276.01 | 7,200 | 2.57 | 6,000 | 3.00 | 0.09 | 12 |
| 20 | 16-Jun | 157.95 | 157.95 | 150.00 | 153.75 | 152.85 | 1.35 | 280.02 | 5,600 | 2.00 | 4,400 | 2.20 | 0.07 | 9 |
| 21 | 13-Jun | 150.40 | 154.95 | 150.00 | 151.70 | 151.35 | 0.83 | 276.28 | 10,400 | 3.71 | 8,000 | 4.00 | 0.12 | 16 |
| 22 | 12-Jun | 158.35 | 158.35 | 150.00 | 150.45 | 153.52 | -3.99 | 274.01 | 22,800 | 8.14 | 17,600 | 8.80 | 0.27 | 34 |
| 23 | 11-Jun | 145.10 | 165.00 | 145.10 | 156.70 | 157.53 | -0.51 | 285.39 | 8,400 | 3.00 | 5,600 | 2.80 | 0.09 | 11 |
| 24 | 10-Jun | 159.00 | 162.00 | 156.80 | 157.50 | 158.68 | -0.51 | 286.85 | 8,000 | 2.86 | 7,600 | 3.80 | 0.12 | 15 |
| 25 | 09-Jun | 153.05 | 160.20 | 151.50 | 158.30 | 157.90 | 2.93 | 288.30 | 11,600 | 4.14 | 8,800 | 4.40 | 0.14 | 17 |
| 26 | 06-Jun | 154.50 | 160.00 | 150.90 | 153.80 | 155.64 | -0.03 | 280.11 | 14,000 | 5.00 | 10,400 | 5.20 | 0.16 | 20 |
| 27 | 05-Jun | 156.00 | 158.50 | 152.05 | 153.85 | 155.36 | -0.77 | 280.20 | 10,400 | 3.71 | 9,200 | 4.60 | 0.14 | 18 |
| 28 | 04-Jun | 151.00 | 156.50 | 151.00 | 155.05 | 153.62 | 2.68 | 282.38 | 13,200 | 4.71 | 7,600 | 3.80 | 0.12 | 15 |
| 29 | 03-Jun | 147.45 | 155.00 | 147.45 | 151.00 | 148.92 | -2.71 | 275.00 | 127,600 | 45.56 | 71,200 | 35.58 | 1.06 | 139 |
| 30 | 02-Jun | 155.20 | 160.00 | 155.20 | 155.20 | 155.64 | -4.99 | 282.66 | 104,000 | 37.13 | 79,600 | 39.78 | 1.24 | 156 |
| 31 | 30-May | 164.05 | 164.05 | 163.35 | 163.35 | 163.44 | -5.00 | 297.50 | 12,000 | 4.28 | 12,000 | 6.00 | 0.20 | 23 |
| 32 | 29-May | 165.50 | 171.95 | 165.50 | 171.95 | 171.15 | 4.98 | 313.16 | 31,600 | 11.28 | 28,000 | 13.99 | 0.48 | 55 |
| 33 | 28-May | 156.00 | 163.80 | 155.00 | 163.80 | 162.44 | 5.00 | 298.32 | 45,600 | 16.28 | 43,200 | 21.59 | 0.70 | 85 |
| 34 | 27-May | 155.50 | 159.95 | 153.00 | 156.00 | 156.93 | -0.35 | 284.00 | 14,000 | 5.00 | 13,200 | 6.60 | 0.21 | 26 |
| 35 | 26-May | 156.40 | 170.50 | 154.30 | 156.55 | 157.22 | -3.60 | 285.12 | 158,000 | 56.41 | 112,000 | 55.97 | 1.76 | 219 |
| 36 | 23-May | 174.00 | 174.00 | 162.40 | 162.40 | 164.04 | -5.00 | 295.77 | 63,200 | 22.56 | 49,600 | 24.79 | 0.81 | 97 |
| 37 | 22-May | 171.65 | 177.65 | 165.95 | 170.95 | 169.60 | -2.12 | 311.34 | 23,200 | 8.28 | 15,200 | 7.60 | 0.26 | 30 |
| 38 | 21-May | 184.00 | 189.90 | 174.40 | 174.65 | 177.04 | -4.85 | 318.08 | 28,400 | 10.14 | 20,000 | 10.00 | 0.35 | 39 |
| 39 | 20-May | 180.00 | 185.00 | 177.15 | 183.55 | 181.48 | 0.99 | 334.29 | 21,200 | 7.57 | 16,000 | 8.00 | 0.29 | 31 |
| 40 | 19-May | 184.50 | 184.50 | 172.85 | 181.75 | 180.04 | -0.11 | 331.01 | 16,400 | 5.86 | 14,800 | 7.40 | 0.27 | 29 |
| 41 | 16-May | 180.70 | 184.00 | 180.55 | 181.95 | 182.65 | 0.94 | 331.38 | 7,600 | 2.71 | 6,400 | 3.20 | 0.12 | 13 |
| 42 | 15-May | 180.25 | 183.95 | 180.05 | 180.25 | 180.77 | -0.50 | 328.28 | 2,800 | 1.00 | 2,400 | 1.20 | 0.04 | 5 |
| 43 | 14-May | 177.70 | 181.40 | 177.00 | 181.15 | 178.64 | 1.94 | 329.92 | 6,800 | 2.43 | 6,000 | 3.00 | 0.11 | 12 |
| 44 | 13-May | 181.95 | 181.95 | 175.25 | 177.70 | 178.01 | 0.99 | 323.64 | 5,600 | 2.00 | 4,800 | 2.40 | 0.09 | 9 |
| 45 | 12-May | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 4.98 | 320.45 | 9,200 | 3.28 | 8,800 | 4.40 | 0.15 | 17 |
| 46 | 09-May | 167.10 | 175.90 | 167.10 | 167.60 | 170.45 | -3.95 | 305.24 | 20,000 | 7.14 | 14,800 | 7.40 | 0.25 | 29 |
| 47 | 08-May | 178.60 | 181.00 | 173.50 | 174.50 | 177.96 | -2.30 | 317.81 | 12,000 | 4.28 | 8,800 | 4.40 | 0.16 | 17 |
| 48 | 07-May | 180.00 | 180.00 | 173.15 | 178.60 | 176.77 | -2.00 | 325.28 | 10,000 | 3.57 | 6,800 | 3.40 | 0.12 | 13 |
| 49 | 06-May | 190.00 | 190.00 | 182.10 | 182.25 | 184.98 | -4.90 | 331.92 | 14,000 | 5.00 | 10,400 | 5.20 | 0.19 | 20 |
| 50 | 05-May | 187.35 | 194.85 | 183.25 | 191.65 | 189.65 | 2.30 | 349.04 | 10,400 | 3.71 | 6,800 | 3.40 | 0.13 | 13 |
| 51 | 02-May | 178.45 | 187.35 | 178.45 | 187.35 | 182.72 | 4.99 | 341.21 | 14,400 | 5.14 | 12,400 | 6.20 | 0.23 | 24 |
| 52 | 30-Apr | 185.60 | 187.00 | 177.25 | 178.45 | 181.16 | -3.90 | 325.00 | 6,000 | 2.14 | 5,200 | 2.60 | 0.09 | 10 |
| 53 | 29-Apr | 190.85 | 190.85 | 185.50 | 185.70 | 186.71 | -2.70 | 338.21 | 5,200 | 1.86 | 4,400 | 2.20 | 0.08 | 9 |
| 54 | 28-Apr | 200.55 | 200.55 | 190.85 | 190.85 | 192.81 | -5.00 | 347.59 | 21,600 | 7.71 | 15,200 | 7.60 | 0.29 | 30 |
| 55 | 25-Apr | 210.00 | 210.00 | 200.55 | 200.90 | 202.89 | -4.83 | 365.89 | 16,400 | 5.86 | 12,800 | 6.40 | 0.26 | 25 |
| 56 | 24-Apr | 216.75 | 216.80 | 202.30 | 211.10 | 211.77 | 1.71 | 384.47 | 24,000 | 8.57 | 18,400 | 9.20 | 0.39 | 36 |
| 57 | 23-Apr | 206.45 | 207.55 | 200.00 | 207.55 | 205.98 | 4.98 | 378.00 | 40,800 | 14.57 | 25,200 | 12.59 | 0.52 | 49 |
| 58 | 22-Apr | 191.00 | 197.70 | 191.00 | 197.70 | 196.19 | 4.99 | 360.06 | 15,600 | 5.57 | 13,200 | 6.60 | 0.26 | 26 |
| 59 | 21-Apr | 182.00 | 188.40 | 182.00 | 188.30 | 186.94 | 4.93 | 342.94 | 16,800 | 6.00 | 13,200 | 6.60 | 0.25 | 26 |
| 60 | 17-Apr | 182.95 | 182.95 | 178.80 | 179.45 | 180.66 | -2.07 | 326.82 | 3,200 | 1.14 | 3,200 | 1.60 | 0.06 | 6 |
| 61 | 16-Apr | 178.00 | 188.50 | 175.25 | 183.25 | 185.49 | -0.60 | 333.74 | 30,000 | 10.71 | 25,200 | 12.59 | 0.47 | 49 |
| 62 | 15-Apr | 184.70 | 185.00 | 180.00 | 184.35 | 183.68 | 4.63 | 335.75 | 19,600 | 7.00 | 17,600 | 8.80 | 0.32 | 38 |
| 63 | 11-Apr | 186.00 | 187.00 | 175.00 | 176.20 | 180.61 | -1.92 | 320.90 | 10,000 | 3.57 | 9,600 | 4.80 | 0.17 | 21 |
| 64 | 09-Apr | 170.00 | 180.00 | 170.00 | 179.65 | 173.54 | 4.60 | 327.19 | 7,200 | 2.57 | 7,200 | 3.60 | 0.12 | 16 |
| 65 | 08-Apr | 173.00 | 174.05 | 170.00 | 171.75 | 172.10 | 3.59 | 312.80 | 5,600 | 2.00 | 5,600 | 2.80 | 0.10 | 12 |
| 66 | 07-Apr | 165.80 | 172.95 | 165.80 | 165.80 | 166.99 | -4.99 | 301.96 | 11,200 | 4.00 | 10,800 | 5.40 | 0.18 | 24 |
| 67 | 04-Apr | 182.20 | 185.15 | 173.30 | 174.50 | 179.54 | -1.08 | 317.81 | 10,800 | 3.86 | 9,200 | 4.60 | 0.17 | 20 |
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