| Macro-sector: Industrials | Band: 20 | High52 Price: 819.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: 755.05; Drift%: 0.39 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 565.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 39,641,791 | Low52 Date: 25-Oct-2024 | SHP: 60.14 / 7.82 / 7.99 / 24.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 693.0 / 609.0 | Month: 676.9 / 630.75 | Week: 819.0 / 752.0 | Day: 765.2 / 755.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 663.00 | 663.00 | 638.35 | 645.75 | 647.35 | -2.14 | 2,559.87 | 326,214 | 10.42 | 117,805 | 9.91 | 7.63 | 124 |
| 37 | 22-May | 669.00 | 674.90 | 658.00 | 659.85 | 665.94 | -2.08 | 2,615.76 | 80,202 | 2.56 | 45,847 | 3.86 | 3.05 | 48 |
| 38 | 21-May | 669.95 | 675.00 | 651.60 | 673.90 | 666.05 | 1.57 | 2,671.46 | 129,201 | 4.13 | 64,337 | 5.41 | 4.29 | 67 |
| 39 | 20-May | 674.00 | 676.90 | 661.25 | 663.50 | 670.61 | -0.94 | 2,630.23 | 107,279 | 3.43 | 55,732 | 4.69 | 3.74 | 58 |
| 40 | 19-May | 669.75 | 674.20 | 661.50 | 669.80 | 668.96 | 0.22 | 2,655.21 | 153,841 | 4.92 | 75,922 | 6.39 | 5.08 | 80 |
| 41 | 16-May | 644.00 | 669.30 | 644.00 | 668.30 | 659.68 | 4.36 | 2,649.26 | 395,158 | 12.63 | 220,064 | 18.52 | 14.52 | 231 |
| 42 | 15-May | 641.50 | 642.10 | 638.10 | 640.40 | 640.13 | 0.20 | 2,538.66 | 77,170 | 2.47 | 47,687 | 4.01 | 3.05 | 50 |
| 43 | 14-May | 638.00 | 641.40 | 637.95 | 639.10 | 639.97 | 0.13 | 2,533.51 | 81,296 | 2.60 | 60,044 | 5.05 | 3.84 | 63 |
| 44 | 13-May | 640.00 | 640.95 | 636.70 | 638.25 | 638.67 | -0.16 | 2,530.14 | 45,475 | 1.45 | 31,456 | 2.65 | 2.01 | 33 |
| 45 | 12-May | 641.95 | 641.95 | 637.00 | 639.25 | 639.22 | -0.15 | 2,534.10 | 80,791 | 2.58 | 52,495 | 4.42 | 3.36 | 55 |
| 46 | 09-May | 633.55 | 649.25 | 630.75 | 640.20 | 635.79 | 0.35 | 2,537.87 | 125,311 | 4.00 | 83,240 | 7.01 | 5.29 | 87 |
| 47 | 08-May | 637.00 | 641.00 | 633.85 | 637.95 | 637.03 | 0.34 | 2,528.95 | 47,579 | 1.52 | 23,871 | 2.01 | 1.52 | 25 |
| 48 | 07-May | 633.55 | 640.80 | 633.55 | 635.80 | 636.04 | 0.00 | 2,520.43 | 91,626 | 2.93 | 74,679 | 6.29 | 4.75 | 78 |
| 49 | 06-May | 636.45 | 641.90 | 633.00 | 635.80 | 635.49 | -0.10 | 2,520.43 | 121,015 | 3.87 | 77,270 | 6.50 | 4.91 | 81 |
| 50 | 05-May | 636.05 | 640.95 | 636.05 | 636.45 | 637.60 | -0.15 | 2,523.00 | 52,998 | 1.69 | 28,636 | 2.41 | 1.83 | 30 |
| 51 | 02-May | 633.00 | 639.90 | 633.00 | 637.40 | 636.59 | 0.05 | 2,526.77 | 69,318 | 2.21 | 48,453 | 4.08 | 3.08 | 51 |
| 52 | 30-Apr | 640.70 | 641.45 | 636.50 | 637.05 | 636.96 | -0.38 | 2,525.38 | 45,803 | 1.46 | 35,809 | 3.01 | 2.28 | 38 |
| 53 | 29-Apr | 636.10 | 641.95 | 636.10 | 639.45 | 637.57 | 0.20 | 2,534.89 | 75,122 | 2.40 | 44,677 | 3.76 | 2.85 | 47 |
| 54 | 28-Apr | 641.00 | 641.00 | 636.10 | 638.20 | 637.31 | -0.12 | 2,529.94 | 34,695 | 1.11 | 21,758 | 1.83 | 1.39 | 23 |
| 55 | 25-Apr | 641.95 | 641.95 | 635.25 | 638.95 | 637.08 | 0.09 | 2,532.91 | 101,332 | 3.24 | 73,553 | 6.19 | 4.69 | 77 |
| 56 | 24-Apr | 641.95 | 644.70 | 637.05 | 638.35 | 640.13 | -0.36 | 2,530.53 | 39,175 | 1.25 | 18,963 | 1.60 | 1.21 | 20 |
| 57 | 23-Apr | 639.75 | 642.55 | 637.10 | 640.65 | 638.92 | 0.64 | 2,539.65 | 47,715 | 1.52 | 32,399 | 2.73 | 2.07 | 34 |
| 58 | 22-Apr | 641.90 | 641.90 | 636.05 | 636.60 | 637.94 | -0.27 | 2,523.60 | 204,445 | 6.53 | 179,680 | 15.12 | 11.46 | 188 |
| 59 | 21-Apr | 638.00 | 641.95 | 635.00 | 638.30 | 638.32 | 0.33 | 2,530.34 | 297,504 | 9.51 | 232,155 | 19.54 | 14.82 | 244 |
| 60 | 17-Apr | 637.90 | 638.00 | 633.00 | 636.20 | 635.79 | 0.21 | 2,522.01 | 40,293 | 1.29 | 26,366 | 2.22 | 1.68 | 28 |
| 61 | 16-Apr | 632.00 | 638.90 | 632.00 | 634.85 | 636.02 | 0.20 | 2,516.66 | 32,272 | 1.03 | 18,586 | 1.56 | 1.18 | 19 |
| 62 | 15-Apr | 637.95 | 637.95 | 631.95 | 633.60 | 633.49 | 0.10 | 2,511.70 | 38,857 | 1.24 | 27,262 | 2.29 | 1.73 | 28 |
| 63 | 11-Apr | 639.90 | 639.90 | 631.95 | 632.95 | 632.95 | -0.37 | 2,509.13 | 44,973 | 1.44 | 31,725 | 2.67 | 2.01 | 33 |
| 64 | 09-Apr | 637.10 | 637.40 | 631.55 | 635.30 | 634.30 | -0.28 | 2,518.44 | 42,995 | 1.37 | 28,416 | 2.39 | 1.80 | 30 |
| 65 | 08-Apr | 631.80 | 638.50 | 628.00 | 637.10 | 633.41 | 1.09 | 2,525.58 | 276,472 | 8.83 | 239,708 | 20.17 | 15.18 | 250 |
| 66 | 07-Apr | 633.05 | 643.40 | 624.00 | 630.20 | 630.30 | -0.51 | 2,498.23 | 233,663 | 7.47 | 170,055 | 14.31 | 10.72 | 178 |
| 67 | 04-Apr | 635.05 | 638.00 | 632.05 | 633.40 | 633.93 | -0.33 | 2,510.91 | 36,848 | 1.18 | 26,877 | 2.26 | 1.70 | 28 |
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