| Macro-sector: Industrials | Band: 5 | High52 Price: 287.5 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 137.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 18,212,489 | Low52 Date: 05-Aug-2025 | 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: 155.0 / 137.4 | Week: 154.8 / 143.1 | Day: 140.5 / 139.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 139.95 | 140.50 | 139.50 | 140.15 | 139.97 | 0.32 | 255.25 | 4,000 | 4.99 | 4,000 | 4.99 | 0.06 | 8 |
| 2 | 26-Aug | 143.90 | 143.90 | 138.90 | 139.70 | 140.54 | -0.85 | 254.43 | 9,200 | 11.49 | 8,000 | 9.99 | 0.11 | 15 |
| 3 | 25-Aug | 144.50 | 144.50 | 140.10 | 140.90 | 142.24 | -0.07 | 256.61 | 7,200 | 8.99 | 6,000 | 7.49 | 0.09 | 11 |
| 4 | 22-Aug | 145.00 | 145.00 | 141.00 | 141.00 | 141.53 | -1.05 | 256.00 | 4,400 | 5.49 | 3,600 | 4.49 | 0.05 | 7 |
| 5 | 21-Aug | 142.00 | 145.40 | 141.00 | 142.50 | 142.37 | 1.32 | 259.53 | 5,200 | 6.49 | 4,400 | 5.49 | 0.06 | 8 |
| 6 | 20-Aug | 148.50 | 148.50 | 140.05 | 140.65 | 141.90 | -0.67 | 256.16 | 6,800 | 8.49 | 4,800 | 5.99 | 0.07 | 9 |
| 7 | 19-Aug | 143.00 | 144.95 | 139.20 | 141.60 | 140.84 | -0.25 | 257.89 | 28,800 | 35.96 | 23,200 | 28.96 | 0.33 | 44 |
| 8 | 18-Aug | 141.80 | 142.10 | 141.80 | 141.95 | 141.95 | -1.63 | 258.53 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 9 | 14-Aug | 147.95 | 147.95 | 143.50 | 144.30 | 144.95 | -0.79 | 262.81 | 4,800 | 5.99 | 4,000 | 4.99 | 0.06 | 8 |
| 10 | 13-Aug | 146.35 | 148.90 | 143.75 | 145.45 | 145.38 | -0.61 | 264.90 | 13,200 | 16.48 | 11,600 | 14.48 | 0.17 | 22 |
| 11 | 12-Aug | 150.95 | 151.00 | 143.60 | 146.35 | 147.76 | -0.75 | 266.54 | 11,200 | 13.98 | 7,600 | 9.49 | 0.11 | 15 |
| 12 | 11-Aug | 143.10 | 154.80 | 143.10 | 147.45 | 148.72 | 7.04 | 268.54 | 52,800 | 65.92 | 44,000 | 54.93 | 0.65 | 84 |
| 13 | 08-Aug | 144.00 | 144.00 | 137.10 | 137.75 | 139.64 | -1.61 | 250.88 | 2,800 | 3.50 | 2,000 | 2.50 | 0.03 | 4 |
| 14 | 07-Aug | 140.00 | 140.00 | 138.00 | 140.00 | 139.63 | -0.99 | 254.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 6 |
| 15 | 06-Aug | 140.70 | 142.00 | 140.00 | 141.40 | 140.77 | 1.00 | 257.52 | 6,400 | 7.99 | 5,600 | 6.99 | 0.08 | 11 |
| 16 | 05-Aug | 137.00 | 140.00 | 137.00 | 140.00 | 139.00 | -2.00 | 254.00 | 1,200 | 1.50 | 800 | 1.00 | 0.00 | 2 |
| 17 | 01-Aug | 141.45 | 143.85 | 139.00 | 142.85 | 141.23 | 0.99 | 260.17 | 17,600 | 21.97 | 12,400 | 15.48 | 0.18 | 24 |
| 18 | 31-Jul | 141.00 | 143.70 | 140.20 | 141.45 | 141.57 | -0.42 | 257.62 | 3,600 | 4.49 | 2,800 | 3.50 | 0.04 | 5 |
| 19 | 30-Jul | 147.75 | 147.75 | 142.00 | 142.05 | 143.57 | -3.86 | 258.71 | 5,200 | 6.49 | 4,400 | 5.49 | 0.06 | 8 |
| 20 | 29-Jul | 146.50 | 149.50 | 144.00 | 147.75 | 145.40 | -1.76 | 269.09 | 8,800 | 10.99 | 6,800 | 8.49 | 0.10 | 13 |
| 21 | 28-Jul | 144.00 | 155.00 | 143.00 | 150.40 | 149.58 | 5.17 | 273.92 | 21,200 | 26.47 | 20,400 | 25.47 | 0.31 | 39 |
| 22 | 25-Jul | 144.00 | 144.00 | 140.85 | 143.00 | 142.67 | -0.63 | 260.00 | 2,400 | 3.00 | 2,000 | 2.50 | 0.03 | 4 |
| 23 | 24-Jul | 142.05 | 143.90 | 140.65 | 143.90 | 141.56 | 1.30 | 262.08 | 2,800 | 3.50 | 2,400 | 3.00 | 0.03 | 5 |
| 24 | 23-Jul | 140.50 | 143.00 | 139.00 | 142.05 | 141.57 | 1.21 | 258.71 | 6,800 | 8.49 | 5,600 | 6.99 | 0.08 | 11 |
| 25 | 22-Jul | 142.30 | 147.95 | 140.00 | 140.35 | 143.79 | -1.37 | 255.61 | 16,800 | 20.97 | 11,600 | 14.48 | 0.17 | 22 |
| 26 | 21-Jul | 146.00 | 149.95 | 141.20 | 142.30 | 144.99 | -1.86 | 259.16 | 8,400 | 10.49 | 7,200 | 8.99 | 0.10 | 14 |
| 27 | 18-Jul | 145.00 | 146.00 | 142.00 | 145.00 | 143.89 | 0.00 | 264.00 | 10,800 | 13.48 | 9,600 | 11.99 | 0.14 | 18 |
| 28 | 17-Jul | 144.00 | 145.00 | 144.00 | 145.00 | 144.63 | -0.96 | 264.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.05 | 6 |
| 29 | 16-Jul | 145.00 | 147.80 | 145.00 | 146.40 | 145.73 | 0.27 | 266.63 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 3 |
| 30 | 15-Jul | 144.05 | 146.00 | 144.00 | 146.00 | 144.68 | -1.88 | 265.00 | 1,200 | 1.50 | 800 | 1.00 | 0.01 | 2 |
| 31 | 14-Jul | 145.00 | 148.80 | 145.00 | 148.80 | 147.52 | -0.47 | 271.00 | 1,200 | 1.50 | 800 | 1.00 | 0.01 | 2 |
| 32 | 11-Jul | 154.15 | 154.15 | 145.00 | 149.50 | 148.33 | -0.93 | 272.28 | 5,200 | 6.49 | 3,600 | 4.49 | 0.05 | 7 |
| 33 | 10-Jul | 151.40 | 151.70 | 146.70 | 150.90 | 150.13 | 2.93 | 274.83 | 3,200 | 4.00 | 2,000 | 2.50 | 0.03 | 4 |
| 34 | 09-Jul | 145.00 | 154.80 | 145.00 | 146.60 | 148.86 | 4.16 | 267.00 | 13,600 | 16.98 | 8,800 | 10.99 | 0.13 | 17 |
| 35 | 08-Jul | 141.10 | 141.10 | 137.40 | 140.75 | 139.23 | -0.25 | 256.34 | 14,400 | 17.98 | 12,400 | 15.48 | 0.17 | 24 |
| 36 | 07-Jul | 146.05 | 146.05 | 141.10 | 141.10 | 143.81 | -3.39 | 256.98 | 8,000 | 9.99 | 6,800 | 8.49 | 0.10 | 13 |
| 37 | 04-Jul | 146.10 | 146.10 | 146.05 | 146.05 | 146.06 | 0.00 | 265.99 | 3,600 | 4.49 | 3,200 | 4.00 | 0.05 | 6 |
| 38 | 03-Jul | 147.00 | 150.50 | 145.00 | 146.05 | 147.26 | -1.88 | 265.99 | 8,800 | 10.99 | 6,800 | 8.49 | 0.10 | 13 |
| 39 | 02-Jul | 148.00 | 149.90 | 145.20 | 148.85 | 148.44 | 1.02 | 271.09 | 8,800 | 10.99 | 6,000 | 7.49 | 0.09 | 11 |
| 40 | 01-Jul | 150.10 | 150.10 | 147.00 | 147.35 | 147.61 | -3.06 | 268.36 | 8,400 | 10.49 | 8,400 | 10.49 | 0.12 | 16 |
| 41 | 30-Jun | 147.00 | 154.75 | 146.00 | 152.00 | 149.62 | 1.60 | 276.00 | 9,600 | 11.99 | 8,000 | 9.99 | 0.12 | 15 |
| 42 | 27-Jun | 152.25 | 152.25 | 149.00 | 149.60 | 150.61 | -1.90 | 272.46 | 9,200 | 11.49 | 7,600 | 9.49 | 0.11 | 15 |
| 43 | 26-Jun | 151.10 | 152.50 | 150.00 | 152.50 | 151.08 | 0.69 | 277.74 | 7,600 | 9.49 | 7,600 | 9.49 | 0.11 | 15 |
| 44 | 25-Jun | 152.90 | 152.90 | 148.00 | 151.45 | 149.58 | 1.64 | 275.83 | 6,800 | 8.49 | 5,600 | 6.99 | 0.08 | 11 |
| 45 | 24-Jun | 150.95 | 150.95 | 149.00 | 149.00 | 150.20 | 0.34 | 271.00 | 4,400 | 5.49 | 4,000 | 4.99 | 0.06 | 8 |
| 46 | 23-Jun | 147.50 | 155.95 | 147.50 | 148.50 | 152.12 | -1.95 | 270.46 | 10,000 | 12.48 | 8,400 | 10.49 | 0.13 | 16 |
| 47 | 20-Jun | 152.00 | 152.90 | 151.45 | 151.45 | 152.14 | 0.30 | 275.83 | 3,200 | 4.00 | 3,200 | 4.00 | 0.05 | 6 |
| 48 | 19-Jun | 152.85 | 153.20 | 151.00 | 151.00 | 151.64 | -1.21 | 275.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.07 | 9 |
| 49 | 18-Jun | 150.30 | 154.60 | 150.30 | 152.85 | 152.06 | 0.86 | 278.38 | 4,400 | 5.49 | 3,200 | 4.00 | 0.05 | 6 |
| 50 | 17-Jun | 153.75 | 154.70 | 151.15 | 151.55 | 151.79 | -1.43 | 276.01 | 7,200 | 8.99 | 6,000 | 7.49 | 0.09 | 12 |
| 51 | 16-Jun | 157.95 | 157.95 | 150.00 | 153.75 | 152.85 | 1.35 | 280.02 | 5,600 | 6.99 | 4,400 | 5.49 | 0.07 | 9 |
| 52 | 13-Jun | 150.40 | 154.95 | 150.00 | 151.70 | 151.35 | 0.83 | 276.28 | 10,400 | 12.98 | 8,000 | 9.99 | 0.12 | 16 |
| 53 | 12-Jun | 158.35 | 158.35 | 150.00 | 150.45 | 153.52 | -3.99 | 274.01 | 22,800 | 28.46 | 17,600 | 21.97 | 0.27 | 34 |
| 54 | 11-Jun | 145.10 | 165.00 | 145.10 | 156.70 | 157.53 | -0.51 | 285.39 | 8,400 | 10.49 | 5,600 | 6.99 | 0.09 | 11 |
| 55 | 10-Jun | 159.00 | 162.00 | 156.80 | 157.50 | 158.68 | -0.51 | 286.85 | 8,000 | 9.99 | 7,600 | 9.49 | 0.12 | 15 |
| 56 | 09-Jun | 153.05 | 160.20 | 151.50 | 158.30 | 157.90 | 2.93 | 288.30 | 11,600 | 14.48 | 8,800 | 10.99 | 0.14 | 17 |
| 57 | 06-Jun | 154.50 | 160.00 | 150.90 | 153.80 | 155.64 | -0.03 | 280.11 | 14,000 | 17.48 | 10,400 | 12.98 | 0.16 | 20 |
| 58 | 05-Jun | 156.00 | 158.50 | 152.05 | 153.85 | 155.36 | -0.77 | 280.20 | 10,400 | 12.98 | 9,200 | 11.49 | 0.14 | 18 |
| 59 | 04-Jun | 151.00 | 156.50 | 151.00 | 155.05 | 153.62 | 2.68 | 282.38 | 13,200 | 16.48 | 7,600 | 9.49 | 0.12 | 15 |
| 60 | 03-Jun | 147.45 | 155.00 | 147.45 | 151.00 | 148.92 | -2.71 | 275.00 | 127,600 | 159.30 | 71,200 | 88.89 | 1.06 | 139 |
| 61 | 02-Jun | 155.20 | 160.00 | 155.20 | 155.20 | 155.64 | -4.99 | 282.66 | 104,000 | 129.84 | 79,600 | 99.38 | 1.24 | 156 |
| 62 | 30-May | 164.05 | 164.05 | 163.35 | 163.35 | 163.44 | -5.00 | 297.50 | 12,000 | 14.98 | 12,000 | 14.98 | 0.20 | 23 |
| 63 | 29-May | 165.50 | 171.95 | 165.50 | 171.95 | 171.15 | 4.98 | 313.16 | 31,600 | 39.45 | 28,000 | 34.96 | 0.48 | 55 |
| 64 | 28-May | 156.00 | 163.80 | 155.00 | 163.80 | 162.44 | 5.00 | 298.32 | 45,600 | 56.93 | 43,200 | 53.93 | 0.70 | 85 |
| 65 | 27-May | 155.50 | 159.95 | 153.00 | 156.00 | 156.93 | -0.35 | 284.00 | 14,000 | 17.48 | 13,200 | 16.48 | 0.21 | 26 |
| 66 | 26-May | 156.40 | 170.50 | 154.30 | 156.55 | 157.22 | -3.60 | 285.12 | 158,000 | 197.25 | 112,000 | 139.83 | 1.76 | 219 |
| 67 | 23-May | 174.00 | 174.00 | 162.40 | 162.40 | 164.04 | -5.00 | 295.77 | 63,200 | 78.90 | 49,600 | 61.92 | 0.81 | 97 |
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