| Macro-sector: Industrials | Band: 20 | High52 Price: 843.45 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 565.4 | Barrier: 713.7; Drift%: -1.95 |
| Basic Industry: Civil Construction | Total Equity: 39,641,791 | Low52 Date: 25-Oct-2024 | SHP: 68.82 / 2.69 / 2.31 / 26.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 693.0 / 609.0 | Month: 843.45 / 727.4 | Week: 682.2 / 645.55 | Day: 712.85 / 686.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 694.45 | 712.85 | 686.55 | 700.05 | 706.19 | 1.23 | 2,775.12 | 164,591 | 5.26 | 56,809 | 4.78 | 4.01 | 55 |
| 2 | 26-Aug | 689.70 | 705.45 | 677.00 | 691.55 | 692.00 | 0.07 | 2,741.43 | 199,172 | 6.36 | 88,625 | 7.46 | 6.00 | 85 |
| 3 | 25-Aug | 674.55 | 699.00 | 662.00 | 691.05 | 685.75 | 2.96 | 2,739.45 | 170,250 | 5.44 | 82,946 | 6.98 | 5.69 | 61 |
| 4 | 22-Aug | 666.65 | 681.10 | 661.00 | 671.20 | 671.25 | 1.19 | 2,660.76 | 68,529 | 2.19 | 41,949 | 3.53 | 2.82 | 31 |
| 5 | 21-Aug | 658.95 | 671.00 | 651.90 | 663.30 | 665.15 | 1.12 | 2,629.44 | 95,444 | 3.05 | 57,011 | 4.80 | 3.79 | 42 |
| 6 | 20-Aug | 666.00 | 666.15 | 654.00 | 655.95 | 657.78 | -0.88 | 2,600.30 | 56,210 | 1.80 | 34,874 | 2.94 | 2.29 | 26 |
| 7 | 19-Aug | 666.00 | 669.95 | 654.10 | 661.75 | 661.87 | -0.51 | 2,623.30 | 54,061 | 1.73 | 28,814 | 2.43 | 1.91 | 21 |
| 8 | 18-Aug | 651.45 | 672.40 | 644.40 | 665.15 | 661.28 | 2.61 | 2,636.77 | 73,186 | 2.34 | 41,963 | 3.53 | 2.77 | 31 |
| 9 | 14-Aug | 666.00 | 666.60 | 645.55 | 648.20 | 650.99 | -2.18 | 2,569.58 | 75,188 | 2.40 | 49,004 | 4.12 | 3.19 | 36 |
| 10 | 13-Aug | 662.90 | 666.40 | 652.50 | 662.65 | 660.34 | 0.63 | 2,626.86 | 84,313 | 2.69 | 36,268 | 3.05 | 2.39 | 27 |
| 11 | 12-Aug | 666.00 | 678.80 | 656.00 | 658.50 | 665.67 | -1.76 | 2,610.41 | 71,153 | 2.27 | 40,628 | 3.42 | 2.70 | 30 |
| 12 | 11-Aug | 682.05 | 682.20 | 665.55 | 670.30 | 672.67 | -2.11 | 2,657.19 | 88,094 | 2.81 | 33,255 | 2.80 | 2.24 | 35 |
| 13 | 08-Aug | 698.00 | 709.00 | 672.10 | 684.75 | 687.97 | -1.14 | 2,714.47 | 59,666 | 1.91 | 28,462 | 2.40 | 1.96 | 30 |
| 14 | 07-Aug | 706.90 | 709.45 | 682.15 | 692.65 | 695.97 | -2.32 | 2,745.79 | 140,869 | 4.50 | 40,078 | 3.37 | 2.79 | 42 |
| 15 | 06-Aug | 705.40 | 719.00 | 701.95 | 709.10 | 709.47 | 1.03 | 2,811.00 | 237,507 | 7.59 | 79,716 | 6.71 | 5.66 | 84 |
| 16 | 05-Aug | 709.90 | 724.00 | 694.00 | 701.85 | 708.79 | 2.49 | 2,782.26 | 1,113,191 | 35.57 | 372,177 | 31.32 | 26.38 | 390 |
| 17 | 04-Aug | 625.00 | 713.70 | 620.75 | 684.80 | 671.05 | -9.62 | 2,714.67 | 4,131,053 | 132.00 | 1,058,931 | 89.12 | 71.06 | 1,111 |
| 18 | 01-Aug | 750.10 | 767.00 | 739.35 | 757.70 | 750.16 | 0.45 | 3,003.66 | 113,623 | 3.63 | 60,954 | 5.13 | 4.57 | 64 |
| 19 | 31-Jul | 765.00 | 774.00 | 750.10 | 754.30 | 760.47 | -3.29 | 2,990.18 | 135,845 | 4.34 | 70,873 | 5.96 | 5.39 | 74 |
| 20 | 30-Jul | 800.00 | 808.35 | 727.40 | 780.00 | 764.11 | -2.33 | 3,092.00 | 374,170 | 11.96 | 44,443 | 3.74 | 3.40 | 47 |
| 21 | 29-Jul | 809.40 | 816.10 | 773.25 | 798.60 | 787.24 | -0.84 | 3,165.79 | 73,941 | 2.36 | 33,177 | 2.79 | 2.61 | 35 |
| 22 | 28-Jul | 802.00 | 813.90 | 796.40 | 805.40 | 805.87 | -0.56 | 3,192.75 | 50,206 | 1.60 | 25,501 | 2.15 | 2.06 | 27 |
| 23 | 25-Jul | 826.65 | 831.15 | 801.80 | 809.90 | 811.45 | -2.07 | 3,210.59 | 68,881 | 2.20 | 24,739 | 2.08 | 2.01 | 26 |
| 24 | 24-Jul | 828.20 | 832.90 | 806.50 | 827.00 | 820.54 | 0.05 | 3,278.00 | 70,603 | 2.26 | 33,155 | 2.79 | 2.72 | 35 |
| 25 | 23-Jul | 809.80 | 830.90 | 809.55 | 826.55 | 820.45 | 2.07 | 3,276.59 | 89,398 | 2.86 | 41,452 | 3.49 | 3.40 | 43 |
| 26 | 22-Jul | 810.00 | 814.90 | 804.15 | 809.80 | 809.18 | 0.22 | 3,210.19 | 77,069 | 2.46 | 40,092 | 3.37 | 3.24 | 42 |
| 27 | 21-Jul | 809.40 | 833.95 | 804.35 | 808.05 | 817.52 | -1.17 | 3,203.25 | 197,547 | 6.31 | 32,069 | 2.70 | 2.62 | 34 |
| 28 | 18-Jul | 824.95 | 827.80 | 808.40 | 817.60 | 816.61 | -0.73 | 3,241.11 | 59,391 | 1.90 | 29,876 | 2.51 | 2.44 | 31 |
| 29 | 17-Jul | 837.95 | 843.45 | 816.15 | 823.65 | 826.13 | -1.27 | 3,265.10 | 116,277 | 3.72 | 52,694 | 4.43 | 4.35 | 55 |
| 30 | 16-Jul | 829.00 | 841.05 | 825.75 | 834.25 | 835.24 | 0.80 | 3,307.12 | 129,930 | 4.15 | 59,973 | 5.05 | 5.01 | 63 |
| 31 | 15-Jul | 779.25 | 835.40 | 779.25 | 827.60 | 811.78 | 6.40 | 3,280.75 | 384,343 | 12.28 | 158,263 | 13.32 | 12.85 | 166 |
| 32 | 14-Jul | 753.00 | 783.40 | 751.50 | 777.85 | 771.82 | 2.62 | 3,083.54 | 185,299 | 5.92 | 95,767 | 8.06 | 7.39 | 100 |
| 33 | 11-Jul | 763.95 | 765.20 | 755.05 | 758.00 | 759.65 | -0.51 | 3,004.00 | 38,688 | 1.24 | 11,881 | 1.00 | 0.90 | 12 |
| 34 | 10-Jul | 758.00 | 770.25 | 753.50 | 761.90 | 761.55 | 0.45 | 3,020.31 | 76,942 | 2.46 | 36,114 | 3.04 | 2.75 | 38 |
| 35 | 09-Jul | 765.00 | 767.50 | 753.35 | 758.45 | 757.84 | -0.45 | 3,006.63 | 117,397 | 3.75 | 59,924 | 5.04 | 4.54 | 63 |
| 36 | 08-Jul | 760.55 | 770.45 | 753.00 | 761.90 | 761.54 | 0.68 | 3,020.31 | 87,880 | 2.81 | 45,747 | 3.85 | 3.48 | 48 |
| 37 | 07-Jul | 771.10 | 781.50 | 751.40 | 756.75 | 761.60 | -2.74 | 2,999.89 | 141,606 | 4.52 | 69,656 | 5.86 | 5.31 | 73 |
| 38 | 04-Jul | 791.90 | 792.00 | 776.00 | 778.05 | 782.18 | -1.02 | 3,084.33 | 70,235 | 2.24 | 35,257 | 2.97 | 2.76 | 37 |
| 39 | 03-Jul | 793.95 | 793.95 | 778.10 | 786.05 | 785.20 | -1.05 | 3,116.04 | 108,052 | 3.45 | 47,445 | 3.99 | 3.73 | 50 |
| 40 | 02-Jul | 806.95 | 808.00 | 787.00 | 794.40 | 796.04 | -1.12 | 3,149.14 | 251,814 | 8.05 | 143,300 | 12.06 | 11.41 | 150 |
| 41 | 01-Jul | 760.00 | 819.00 | 755.05 | 803.40 | 796.34 | 5.72 | 3,184.82 | 821,188 | 26.24 | 357,132 | 30.06 | 28.44 | 375 |
| 42 | 30-Jun | 758.50 | 765.00 | 752.00 | 759.90 | 759.17 | 0.62 | 3,012.38 | 134,091 | 4.28 | 63,915 | 5.38 | 4.85 | 67 |
| 43 | 27-Jun | 760.00 | 767.00 | 750.05 | 755.25 | 759.10 | -0.15 | 2,993.95 | 151,725 | 4.85 | 86,549 | 7.28 | 6.57 | 91 |
| 44 | 26-Jun | 755.95 | 761.25 | 742.35 | 756.40 | 754.99 | 0.56 | 2,998.51 | 108,788 | 3.48 | 54,249 | 4.57 | 4.10 | 57 |
| 45 | 25-Jun | 723.00 | 761.00 | 717.65 | 752.20 | 740.49 | 4.83 | 2,981.86 | 231,401 | 7.39 | 115,757 | 9.74 | 8.57 | 121 |
| 46 | 24-Jun | 738.15 | 746.45 | 713.15 | 717.55 | 726.76 | -2.30 | 2,844.50 | 115,354 | 3.69 | 38,653 | 3.25 | 2.81 | 41 |
| 47 | 23-Jun | 737.90 | 747.70 | 721.05 | 734.45 | 734.55 | 0.03 | 2,911.49 | 102,672 | 3.28 | 53,421 | 4.50 | 3.92 | 56 |
| 48 | 20-Jun | 731.00 | 749.80 | 725.05 | 734.20 | 734.31 | -0.75 | 2,910.50 | 136,930 | 4.38 | 56,541 | 4.76 | 4.15 | 59 |
| 49 | 19-Jun | 770.00 | 772.20 | 734.25 | 739.75 | 750.02 | -3.41 | 2,932.50 | 222,402 | 7.11 | 91,980 | 7.74 | 6.90 | 96 |
| 50 | 18-Jun | 732.80 | 775.00 | 731.15 | 765.90 | 757.96 | 4.90 | 3,036.16 | 1,382,073 | 44.16 | 403,623 | 33.97 | 30.59 | 423 |
| 51 | 17-Jun | 730.00 | 746.75 | 721.00 | 730.10 | 729.21 | 0.52 | 2,894.25 | 315,343 | 10.08 | 123,605 | 10.40 | 9.01 | 130 |
| 52 | 16-Jun | 700.90 | 744.40 | 700.90 | 726.30 | 726.44 | 3.96 | 2,879.18 | 1,086,211 | 34.71 | 531,239 | 44.71 | 38.59 | 557 |
| 53 | 13-Jun | 655.00 | 736.55 | 651.00 | 698.65 | 705.32 | 5.60 | 2,769.57 | 1,295,551 | 41.40 | 429,827 | 36.17 | 30.32 | 451 |
| 54 | 12-Jun | 688.40 | 693.55 | 650.60 | 661.60 | 668.31 | -3.03 | 2,622.70 | 92,953 | 2.97 | 42,336 | 3.56 | 2.83 | 44 |
| 55 | 11-Jun | 679.70 | 698.00 | 671.60 | 682.25 | 687.08 | 0.60 | 2,704.56 | 175,979 | 5.62 | 76,842 | 6.47 | 5.28 | 81 |
| 56 | 10-Jun | 659.00 | 686.95 | 656.00 | 678.20 | 676.71 | 3.38 | 2,688.51 | 417,560 | 13.34 | 184,190 | 15.50 | 12.46 | 193 |
| 57 | 09-Jun | 645.70 | 657.95 | 640.85 | 656.00 | 653.44 | 1.60 | 2,600.00 | 45,052 | 1.44 | 27,316 | 2.30 | 1.78 | 29 |
| 58 | 06-Jun | 656.95 | 657.00 | 642.45 | 645.70 | 649.20 | -1.73 | 2,559.67 | 42,962 | 1.37 | 19,741 | 1.66 | 1.28 | 21 |
| 59 | 05-Jun | 645.00 | 664.90 | 645.00 | 657.05 | 657.03 | 2.72 | 2,604.66 | 237,819 | 7.60 | 103,860 | 8.74 | 6.82 | 109 |
| 60 | 04-Jun | 640.20 | 655.00 | 635.10 | 639.65 | 641.02 | 0.38 | 2,535.69 | 167,552 | 5.35 | 106,146 | 8.93 | 6.80 | 111 |
| 61 | 03-Jun | 640.00 | 641.60 | 637.10 | 637.25 | 638.45 | -0.20 | 2,526.17 | 31,295 | 1.00 | 22,282 | 1.88 | 1.42 | 23 |
| 62 | 02-Jun | 639.05 | 641.00 | 637.45 | 638.55 | 638.38 | -0.08 | 2,531.33 | 43,311 | 1.38 | 33,631 | 2.83 | 2.15 | 35 |
| 63 | 30-May | 637.90 | 642.00 | 637.80 | 639.05 | 638.62 | 0.04 | 2,533.31 | 54,460 | 1.74 | 31,356 | 2.64 | 2.00 | 33 |
| 64 | 29-May | 637.60 | 643.50 | 637.50 | 638.80 | 638.58 | 0.20 | 2,532.32 | 72,879 | 2.33 | 47,106 | 3.96 | 3.01 | 49 |
| 65 | 28-May | 640.25 | 641.25 | 637.45 | 637.50 | 638.16 | 0.01 | 2,527.16 | 51,198 | 1.64 | 34,568 | 2.91 | 2.21 | 36 |
| 66 | 27-May | 640.00 | 640.00 | 637.20 | 637.45 | 637.60 | -0.22 | 2,526.97 | 60,567 | 1.94 | 38,954 | 3.28 | 2.48 | 41 |
| 67 | 26-May | 637.50 | 655.45 | 637.15 | 638.85 | 644.89 | -1.07 | 2,532.52 | 92,119 | 2.94 | 54,508 | 4.59 | 3.52 | 57 |
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