| Macro-sector: Industrials | Band: 20 | High52 Price: 996.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: 920.45; Drift%: 6.46 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 602.1 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 39,641,791 | Low52 Date: 22-Nov-2024 | SHP: 68.82 / 2.58 / 2.1 / 26.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 693.0 / 609.0 | Month: 810.0 / 677.05 | Week: 949.85 / 806.0 | Day: 996.0 / 963.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 979.05 | 996.00 | 963.55 | 984.00 | 983.61 | 0.77 | 3,900.00 | 280,554 | 9.68 | 87,220 | 5.57 | 8.58 | 83 |
| 2 | 11-Nov | 984.00 | 984.95 | 943.10 | 976.45 | 964.65 | 0.07 | 3,870.82 | 191,954 | 6.62 | 73,647 | 4.70 | 7.10 | 71 |
| 3 | 10-Nov | 960.35 | 982.90 | 936.50 | 975.80 | 963.88 | 2.04 | 3,868.25 | 386,033 | 13.32 | 107,673 | 6.87 | 10.38 | 104 |
| 4 | 07-Nov | 931.50 | 963.40 | 916.65 | 956.30 | 937.95 | 2.96 | 3,790.94 | 209,152 | 7.22 | 77,608 | 4.95 | 7.28 | 75 |
| 5 | 06-Nov | 962.95 | 965.30 | 921.40 | 928.80 | 939.27 | -3.11 | 3,681.93 | 165,255 | 5.70 | 73,961 | 4.72 | 6.95 | 71 |
| 6 | 04-Nov | 972.45 | 984.95 | 951.30 | 958.65 | 965.24 | -1.39 | 3,800.26 | 259,146 | 8.94 | 83,757 | 5.35 | 8.08 | 81 |
| 7 | 03-Nov | 930.00 | 996.00 | 920.45 | 972.15 | 974.44 | 4.67 | 3,853.78 | 1,012,936 | 34.95 | 223,939 | 14.29 | 21.82 | 216 |
| 8 | 31-Oct | 926.00 | 943.90 | 920.20 | 928.80 | 934.75 | -0.59 | 3,681.93 | 273,691 | 9.44 | 78,341 | 5.00 | 7.32 | 75 |
| 9 | 30-Oct | 902.00 | 949.85 | 895.15 | 934.30 | 928.46 | 3.58 | 3,703.73 | 1,062,091 | 36.65 | 151,480 | 9.67 | 14.06 | 146 |
| 10 | 29-Oct | 882.70 | 909.60 | 872.00 | 902.00 | 893.00 | 3.37 | 3,575.00 | 1,265,966 | 43.69 | 142,335 | 9.08 | 12.00 | 137 |
| 11 | 28-Oct | 912.05 | 928.00 | 861.80 | 872.60 | 885.90 | -6.55 | 3,459.14 | 2,860,806 | 98.72 | 332,635 | 21.23 | 29.47 | 321 |
| 12 | 27-Oct | 825.00 | 947.95 | 806.00 | 933.80 | 909.62 | 17.69 | 3,701.75 | 9,410,375 | 324.73 | 892,621 | 56.97 | 81.19 | 860 |
| 13 | 24-Oct | 800.00 | 801.00 | 780.70 | 793.45 | 795.08 | -0.68 | 3,145.38 | 102,778 | 3.55 | 79,254 | 5.06 | 6.30 | 76 |
| 14 | 23-Oct | 800.00 | 804.90 | 786.00 | 798.90 | 795.70 | 0.84 | 3,166.98 | 93,835 | 3.24 | 56,475 | 3.60 | 4.49 | 54 |
| 15 | 21-Oct | 783.50 | 809.95 | 783.50 | 792.25 | 796.22 | 0.05 | 3,140.62 | 49,198 | 1.70 | 17,530 | 1.12 | 1.40 | 17 |
| 16 | 20-Oct | 760.50 | 806.20 | 759.60 | 791.85 | 791.92 | 5.50 | 3,139.04 | 372,055 | 12.84 | 170,772 | 10.90 | 13.52 | 165 |
| 17 | 17-Oct | 758.95 | 782.00 | 732.20 | 750.55 | 754.98 | -1.22 | 2,975.31 | 338,733 | 11.69 | 82,478 | 5.26 | 6.23 | 79 |
| 18 | 16-Oct | 767.40 | 776.55 | 752.85 | 759.80 | 762.89 | -0.16 | 3,011.98 | 50,665 | 1.75 | 27,853 | 1.78 | 2.12 | 27 |
| 19 | 15-Oct | 766.60 | 783.20 | 757.25 | 761.05 | 770.10 | -1.25 | 3,016.94 | 121,527 | 4.19 | 72,493 | 4.63 | 5.58 | 70 |
| 20 | 14-Oct | 763.00 | 784.75 | 763.00 | 770.65 | 773.63 | 0.45 | 3,054.99 | 58,804 | 2.03 | 30,203 | 1.93 | 2.34 | 29 |
| 21 | 13-Oct | 762.00 | 772.15 | 760.15 | 767.20 | 767.30 | -0.08 | 3,041.32 | 28,978 | 1.00 | 15,668 | 1.00 | 1.20 | 15 |
| 22 | 10-Oct | 780.15 | 784.05 | 765.00 | 767.85 | 770.39 | -1.38 | 3,043.89 | 49,584 | 1.71 | 27,352 | 1.75 | 2.11 | 26 |
| 23 | 09-Oct | 760.10 | 782.10 | 757.00 | 778.60 | 771.14 | 1.92 | 3,086.51 | 59,599 | 2.06 | 31,761 | 2.03 | 2.45 | 31 |
| 24 | 08-Oct | 784.05 | 788.75 | 759.10 | 763.90 | 775.37 | -2.57 | 3,028.24 | 104,276 | 3.60 | 61,017 | 3.89 | 4.73 | 59 |
| 25 | 07-Oct | 779.70 | 787.00 | 773.40 | 784.05 | 782.78 | 0.21 | 3,108.11 | 61,504 | 2.12 | 37,122 | 2.37 | 2.91 | 36 |
| 26 | 06-Oct | 765.80 | 788.10 | 759.00 | 782.40 | 777.05 | 2.16 | 3,101.57 | 106,989 | 3.69 | 54,140 | 3.46 | 4.21 | 52 |
| 27 | 03-Oct | 760.30 | 771.00 | 756.20 | 765.85 | 766.46 | 1.36 | 3,035.97 | 37,328 | 1.29 | 25,520 | 1.63 | 1.96 | 25 |
| 28 | 01-Oct | 751.55 | 766.55 | 742.50 | 755.60 | 750.58 | 0.47 | 2,995.33 | 53,794 | 1.86 | 31,563 | 2.01 | 2.37 | 30 |
| 29 | 30-Sep | 760.35 | 777.35 | 747.60 | 752.10 | 764.70 | -0.93 | 2,981.46 | 129,371 | 4.46 | 87,096 | 5.56 | 6.66 | 84 |
| 30 | 29-Sep | 780.00 | 782.85 | 752.50 | 759.15 | 765.38 | -1.84 | 3,009.41 | 96,042 | 3.31 | 75,672 | 4.83 | 5.79 | 73 |
| 31 | 26-Sep | 778.70 | 785.00 | 764.55 | 773.35 | 773.66 | 0.16 | 3,065.70 | 124,092 | 4.28 | 91,919 | 5.87 | 7.11 | 89 |
| 32 | 25-Sep | 779.20 | 791.70 | 763.10 | 772.10 | 776.31 | -0.92 | 3,060.74 | 110,507 | 3.81 | 79,237 | 5.06 | 6.15 | 76 |
| 33 | 24-Sep | 784.70 | 786.00 | 772.15 | 779.30 | 780.12 | -0.50 | 3,089.28 | 35,240 | 1.22 | 22,769 | 1.45 | 1.78 | 22 |
| 34 | 23-Sep | 760.40 | 792.00 | 756.35 | 783.20 | 768.91 | 2.06 | 3,104.75 | 121,606 | 4.20 | 78,135 | 4.99 | 6.01 | 75 |
| 35 | 22-Sep | 797.00 | 797.00 | 762.00 | 767.40 | 774.34 | -2.09 | 3,042.11 | 88,641 | 3.06 | 47,356 | 3.02 | 3.67 | 46 |
| 36 | 19-Sep | 793.00 | 804.00 | 781.00 | 783.75 | 791.26 | -1.73 | 3,106.93 | 94,281 | 3.25 | 41,343 | 2.64 | 3.27 | 40 |
| 37 | 18-Sep | 806.75 | 810.00 | 778.65 | 797.55 | 796.78 | -0.65 | 3,161.63 | 124,907 | 4.31 | 66,635 | 4.25 | 5.31 | 64 |
| 38 | 17-Sep | 803.00 | 810.00 | 798.45 | 802.75 | 803.53 | 0.28 | 3,182.24 | 72,261 | 2.49 | 43,046 | 2.75 | 3.46 | 41 |
| 39 | 16-Sep | 800.25 | 805.70 | 789.60 | 800.50 | 798.47 | 0.38 | 3,173.33 | 130,801 | 4.51 | 75,936 | 4.85 | 6.06 | 73 |
| 40 | 15-Sep | 782.35 | 802.65 | 775.20 | 797.50 | 790.79 | 1.94 | 3,161.43 | 258,510 | 8.92 | 111,222 | 7.10 | 8.80 | 107 |
| 41 | 12-Sep | 774.90 | 788.55 | 756.10 | 782.35 | 775.43 | 1.40 | 3,101.38 | 225,706 | 7.79 | 110,613 | 7.06 | 8.58 | 107 |
| 42 | 11-Sep | 771.00 | 785.80 | 763.60 | 771.55 | 776.61 | 0.19 | 3,058.56 | 161,332 | 5.57 | 97,208 | 6.20 | 7.55 | 94 |
| 43 | 10-Sep | 755.00 | 776.05 | 748.00 | 770.05 | 763.20 | 2.31 | 3,052.62 | 223,523 | 7.71 | 128,470 | 8.20 | 9.80 | 124 |
| 44 | 09-Sep | 730.00 | 757.45 | 724.55 | 752.65 | 745.72 | 3.76 | 2,983.64 | 352,717 | 12.17 | 228,496 | 14.58 | 17.04 | 220 |
| 45 | 08-Sep | 703.00 | 733.85 | 703.00 | 725.35 | 715.18 | 2.71 | 2,875.42 | 184,142 | 6.35 | 100,315 | 6.40 | 7.17 | 97 |
| 46 | 05-Sep | 714.30 | 730.40 | 705.00 | 706.20 | 715.04 | -1.73 | 2,799.50 | 83,662 | 2.89 | 48,676 | 3.11 | 3.48 | 47 |
| 47 | 04-Sep | 729.90 | 730.40 | 714.95 | 718.65 | 723.27 | -0.45 | 2,848.86 | 76,653 | 2.65 | 50,442 | 3.22 | 3.65 | 49 |
| 48 | 03-Sep | 704.00 | 729.95 | 699.10 | 721.90 | 718.01 | 2.64 | 2,861.74 | 259,546 | 8.96 | 149,673 | 9.55 | 10.75 | 144 |
| 49 | 02-Sep | 684.80 | 709.00 | 681.10 | 703.35 | 699.69 | 2.69 | 2,788.21 | 217,744 | 7.51 | 108,357 | 6.92 | 7.58 | 104 |
| 50 | 01-Sep | 689.65 | 707.00 | 677.05 | 684.90 | 694.52 | -0.19 | 2,715.07 | 338,251 | 11.67 | 161,270 | 10.29 | 11.20 | 155 |
| 51 | 29-Aug | 693.25 | 703.00 | 683.60 | 686.20 | 693.51 | -1.98 | 2,720.22 | 44,917 | 1.55 | 22,394 | 1.43 | 1.55 | 22 |
| 52 | 28-Aug | 694.45 | 712.85 | 686.55 | 700.05 | 706.19 | 1.23 | 2,775.12 | 164,591 | 5.68 | 56,809 | 3.63 | 4.01 | 55 |
| 53 | 26-Aug | 689.70 | 705.45 | 677.00 | 691.55 | 692.00 | 0.07 | 2,741.43 | 199,172 | 6.87 | 88,625 | 5.66 | 6.00 | 85 |
| 54 | 25-Aug | 674.55 | 699.00 | 662.00 | 691.05 | 685.75 | 2.96 | 2,739.45 | 170,250 | 5.87 | 82,946 | 5.29 | 5.69 | 61 |
| 55 | 22-Aug | 666.65 | 681.10 | 661.00 | 671.20 | 671.25 | 1.19 | 2,660.76 | 68,529 | 2.36 | 41,949 | 2.68 | 2.82 | 31 |
| 56 | 21-Aug | 658.95 | 671.00 | 651.90 | 663.30 | 665.15 | 1.12 | 2,629.44 | 95,444 | 3.29 | 57,011 | 3.64 | 3.79 | 42 |
| 57 | 20-Aug | 666.00 | 666.15 | 654.00 | 655.95 | 657.78 | -0.88 | 2,600.30 | 56,210 | 1.94 | 34,874 | 2.23 | 2.29 | 26 |
| 58 | 19-Aug | 666.00 | 669.95 | 654.10 | 661.75 | 661.87 | -0.51 | 2,623.30 | 54,061 | 1.87 | 28,814 | 1.84 | 1.91 | 21 |
| 59 | 18-Aug | 651.45 | 672.40 | 644.40 | 665.15 | 661.28 | 2.61 | 2,636.77 | 73,186 | 2.53 | 41,963 | 2.68 | 2.77 | 31 |
| 60 | 14-Aug | 666.00 | 666.60 | 645.55 | 648.20 | 650.99 | -2.18 | 2,569.58 | 75,188 | 2.59 | 49,004 | 3.13 | 3.19 | 36 |
| 61 | 13-Aug | 662.90 | 666.40 | 652.50 | 662.65 | 660.34 | 0.63 | 2,626.86 | 84,313 | 2.91 | 36,268 | 2.31 | 2.39 | 27 |
| 62 | 12-Aug | 666.00 | 678.80 | 656.00 | 658.50 | 665.67 | -1.76 | 2,610.41 | 71,153 | 2.46 | 40,628 | 2.59 | 2.70 | 30 |
| 63 | 11-Aug | 682.05 | 682.20 | 665.55 | 670.30 | 672.67 | -2.11 | 2,657.19 | 88,094 | 3.04 | 33,255 | 2.12 | 2.24 | 35 |
| 64 | 08-Aug | 698.00 | 709.00 | 672.10 | 684.75 | 687.97 | -1.14 | 2,714.47 | 59,666 | 2.06 | 28,462 | 1.82 | 1.96 | 30 |
| 65 | 07-Aug | 706.90 | 709.45 | 682.15 | 692.65 | 695.97 | -2.32 | 2,745.79 | 140,869 | 4.86 | 40,078 | 2.56 | 2.79 | 42 |
| 66 | 06-Aug | 705.40 | 719.00 | 701.95 | 709.10 | 709.47 | 1.03 | 2,811.00 | 237,507 | 8.20 | 79,716 | 5.09 | 5.66 | 84 |
| 67 | 05-Aug | 709.90 | 724.00 | 694.00 | 701.85 | 708.79 | 2.49 | 2,782.26 | 1,113,191 | 38.41 | 372,177 | 23.75 | 26.38 | 390 |
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