| Macro-sector: Industrials | Band: 20 | High52 Price: 705.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 07-Oct-2025 | Bumper: 626.9; Drift%: 1.02 |
| Industry: Construction | Face Value: 10; VWAP21: 565.61 | Low52 Price: 402.25 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 69,197,791 | Low52 Date: 03-Mar-2025 | SHP: 69.81 / 1.3 / 0.79 / 28.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 653.9 / 402.25 | Month: 633.0 / 543.0 | Week: 651.6 / 634.05 | Day: 638.0 / 626.9 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 635.00 | 638.00 | 626.90 | 633.35 | 632.55 | 0.42 | 4,382.64 | 62,159 | 2.37 | 41,925 | 2.88 | 2.65 | 22 |
| 2 | 11-Nov | 628.60 | 635.00 | 620.90 | 630.70 | 629.35 | 0.19 | 4,364.30 | 58,806 | 2.24 | 32,134 | 2.21 | 2.02 | 17 |
| 3 | 10-Nov | 605.05 | 639.65 | 602.00 | 629.50 | 627.29 | 3.84 | 4,356.00 | 142,759 | 5.44 | 68,179 | 4.69 | 4.28 | 35 |
| 4 | 07-Nov | 602.40 | 608.00 | 595.30 | 606.25 | 600.51 | 0.59 | 4,195.12 | 39,237 | 1.50 | 20,049 | 1.38 | 1.20 | 10 |
| 5 | 06-Nov | 619.00 | 626.85 | 599.05 | 602.70 | 609.78 | -3.51 | 4,170.55 | 81,837 | 3.12 | 48,481 | 3.33 | 2.96 | 25 |
| 6 | 04-Nov | 629.85 | 633.65 | 621.50 | 624.60 | 628.27 | -0.44 | 4,322.09 | 58,882 | 2.24 | 34,804 | 2.39 | 2.19 | 18 |
| 7 | 03-Nov | 634.90 | 637.95 | 623.00 | 627.35 | 628.34 | -1.32 | 4,341.12 | 88,147 | 3.36 | 61,363 | 4.22 | 3.86 | 32 |
| 8 | 31-Oct | 635.00 | 647.50 | 634.05 | 635.75 | 639.60 | -0.68 | 4,399.25 | 58,259 | 2.22 | 30,754 | 2.11 | 1.97 | 16 |
| 9 | 30-Oct | 641.95 | 648.95 | 638.00 | 640.10 | 643.14 | -0.30 | 4,429.35 | 41,265 | 1.57 | 20,097 | 1.38 | 1.29 | 10 |
| 10 | 29-Oct | 639.00 | 647.55 | 636.85 | 642.05 | 641.05 | 0.46 | 4,442.84 | 59,843 | 2.28 | 32,732 | 2.25 | 2.10 | 17 |
| 11 | 28-Oct | 651.15 | 651.15 | 637.45 | 639.10 | 641.72 | -0.89 | 4,422.43 | 61,150 | 2.33 | 33,631 | 2.31 | 2.16 | 17 |
| 12 | 27-Oct | 650.00 | 651.60 | 640.40 | 644.85 | 644.99 | -0.72 | 4,462.22 | 67,734 | 2.58 | 40,164 | 2.76 | 2.59 | 21 |
| 13 | 24-Oct | 640.50 | 653.00 | 638.55 | 649.50 | 648.41 | 1.44 | 4,494.40 | 88,128 | 3.36 | 44,306 | 3.05 | 2.87 | 23 |
| 14 | 23-Oct | 647.85 | 658.30 | 633.15 | 640.30 | 643.40 | -1.17 | 4,430.73 | 98,275 | 3.74 | 48,559 | 3.34 | 3.12 | 25 |
| 15 | 21-Oct | 646.00 | 652.95 | 644.85 | 647.85 | 649.12 | 0.12 | 4,482.98 | 26,242 | 1.00 | 19,249 | 1.32 | 1.25 | 10 |
| 16 | 20-Oct | 650.00 | 656.00 | 641.95 | 647.10 | 647.63 | -0.04 | 4,477.79 | 74,478 | 2.84 | 42,061 | 2.89 | 2.72 | 22 |
| 17 | 17-Oct | 650.00 | 652.00 | 635.00 | 647.35 | 643.10 | 0.68 | 4,479.52 | 124,411 | 4.74 | 62,373 | 4.29 | 4.01 | 32 |
| 18 | 16-Oct | 635.00 | 651.00 | 635.00 | 643.00 | 643.61 | 1.81 | 4,449.00 | 197,804 | 7.54 | 123,273 | 8.47 | 7.93 | 64 |
| 19 | 15-Oct | 616.50 | 637.95 | 615.20 | 631.55 | 624.89 | 1.23 | 4,370.19 | 98,936 | 3.77 | 45,110 | 3.10 | 2.82 | 23 |
| 20 | 14-Oct | 630.00 | 630.00 | 608.60 | 623.85 | 619.13 | -0.81 | 4,316.90 | 105,569 | 4.02 | 44,418 | 3.05 | 2.75 | 23 |
| 21 | 13-Oct | 622.35 | 635.30 | 617.10 | 628.95 | 622.72 | 0.55 | 4,352.20 | 153,286 | 5.84 | 43,675 | 3.00 | 2.72 | 23 |
| 22 | 10-Oct | 632.70 | 636.45 | 621.15 | 625.50 | 627.47 | -1.12 | 4,328.32 | 125,684 | 4.79 | 57,155 | 3.93 | 3.59 | 29 |
| 23 | 09-Oct | 638.00 | 645.05 | 630.00 | 632.60 | 636.66 | -0.87 | 4,377.45 | 164,861 | 6.28 | 50,114 | 3.44 | 3.19 | 26 |
| 24 | 08-Oct | 640.80 | 653.15 | 635.10 | 638.15 | 642.86 | 0.06 | 4,415.86 | 530,569 | 20.22 | 139,532 | 9.59 | 8.97 | 72 |
| 25 | 07-Oct | 599.90 | 705.00 | 594.40 | 637.75 | 667.58 | 7.43 | 4,413.09 | 10,396,067 | 396.15 | 887,992 | 61.04 | 59.28 | 458 |
| 26 | 06-Oct | 584.00 | 599.00 | 576.10 | 593.65 | 593.50 | 2.97 | 4,107.93 | 105,809 | 4.03 | 44,546 | 3.06 | 2.64 | 23 |
| 27 | 03-Oct | 585.90 | 585.90 | 571.95 | 576.50 | 576.79 | -0.99 | 3,989.25 | 46,524 | 1.77 | 24,900 | 1.71 | 1.44 | 13 |
| 28 | 01-Oct | 559.85 | 588.85 | 558.80 | 582.25 | 578.20 | 3.99 | 4,029.04 | 106,816 | 4.07 | 69,196 | 4.76 | 4.00 | 36 |
| 29 | 30-Sep | 569.10 | 569.10 | 557.45 | 559.90 | 561.65 | -1.23 | 3,874.38 | 45,087 | 1.72 | 24,709 | 1.70 | 1.39 | 13 |
| 30 | 29-Sep | 577.90 | 584.90 | 562.80 | 566.85 | 572.78 | -1.01 | 3,922.48 | 43,154 | 1.64 | 25,156 | 1.73 | 1.44 | 13 |
| 31 | 26-Sep | 602.70 | 602.70 | 570.00 | 572.65 | 584.23 | -5.33 | 3,962.61 | 75,808 | 2.89 | 36,007 | 2.48 | 2.10 | 19 |
| 32 | 25-Sep | 602.00 | 615.70 | 598.00 | 604.90 | 607.36 | 0.49 | 4,185.77 | 118,340 | 4.51 | 55,397 | 3.81 | 3.36 | 29 |
| 33 | 24-Sep | 614.00 | 614.00 | 599.00 | 601.95 | 604.35 | -2.12 | 4,165.36 | 78,154 | 2.98 | 56,805 | 3.90 | 3.43 | 29 |
| 34 | 23-Sep | 615.50 | 618.35 | 607.00 | 615.00 | 613.48 | 0.01 | 4,255.00 | 132,900 | 5.06 | 71,705 | 4.93 | 4.40 | 37 |
| 35 | 22-Sep | 604.10 | 616.00 | 592.50 | 614.95 | 610.99 | 2.38 | 4,255.32 | 293,004 | 11.17 | 153,858 | 10.58 | 9.40 | 79 |
| 36 | 19-Sep | 621.40 | 633.00 | 595.15 | 600.65 | 613.17 | 2.27 | 4,156.37 | 1,525,137 | 58.12 | 356,415 | 24.50 | 21.85 | 184 |
| 37 | 18-Sep | 575.80 | 596.70 | 574.40 | 587.30 | 586.74 | 2.42 | 4,063.99 | 132,837 | 5.06 | 104,626 | 7.19 | 6.14 | 54 |
| 38 | 17-Sep | 577.00 | 581.00 | 571.00 | 573.45 | 574.82 | -0.49 | 3,968.15 | 50,067 | 1.91 | 30,479 | 2.10 | 1.75 | 16 |
| 39 | 16-Sep | 587.35 | 590.00 | 572.45 | 576.30 | 580.23 | -1.58 | 3,987.87 | 51,331 | 1.96 | 28,700 | 1.97 | 1.67 | 15 |
| 40 | 15-Sep | 569.35 | 591.00 | 567.00 | 585.55 | 587.09 | 3.31 | 4,051.88 | 154,222 | 5.88 | 112,735 | 7.75 | 6.62 | 58 |
| 41 | 12-Sep | 563.85 | 574.00 | 563.10 | 566.80 | 568.62 | 0.65 | 3,922.13 | 48,731 | 1.86 | 31,315 | 2.15 | 1.78 | 16 |
| 42 | 11-Sep | 576.00 | 576.00 | 559.00 | 563.15 | 565.38 | -0.95 | 3,896.87 | 45,852 | 1.75 | 26,960 | 1.85 | 1.52 | 14 |
| 43 | 10-Sep | 558.00 | 575.50 | 552.80 | 568.55 | 565.12 | 2.03 | 3,934.24 | 58,712 | 2.24 | 30,807 | 2.12 | 1.74 | 16 |
| 44 | 09-Sep | 565.50 | 569.15 | 555.15 | 557.25 | 561.99 | -0.97 | 3,856.05 | 30,957 | 1.18 | 23,039 | 1.58 | 1.29 | 12 |
| 45 | 08-Sep | 560.90 | 582.00 | 560.00 | 562.70 | 573.25 | -0.12 | 3,893.76 | 67,653 | 2.58 | 42,636 | 2.93 | 2.44 | 22 |
| 46 | 05-Sep | 569.00 | 571.05 | 559.50 | 563.35 | 565.81 | -0.06 | 3,898.26 | 27,037 | 1.03 | 14,547 | 1.00 | 0.82 | 8 |
| 47 | 04-Sep | 564.50 | 580.00 | 562.00 | 563.70 | 574.03 | -0.84 | 3,900.68 | 62,007 | 2.36 | 40,019 | 2.75 | 2.30 | 21 |
| 48 | 03-Sep | 562.90 | 571.70 | 562.90 | 568.50 | 568.36 | 0.99 | 3,933.89 | 29,215 | 1.11 | 19,330 | 1.33 | 1.10 | 10 |
| 49 | 02-Sep | 556.30 | 573.70 | 551.40 | 562.90 | 566.71 | 1.39 | 3,895.14 | 62,114 | 2.37 | 30,490 | 2.10 | 1.73 | 16 |
| 50 | 01-Sep | 543.00 | 559.00 | 543.00 | 555.20 | 552.61 | 1.76 | 3,841.86 | 53,471 | 2.04 | 26,685 | 1.83 | 1.47 | 14 |
| 51 | 29-Aug | 556.10 | 561.80 | 540.90 | 545.60 | 552.15 | -1.89 | 3,775.43 | 63,918 | 2.44 | 30,916 | 2.13 | 1.71 | 16 |
| 52 | 28-Aug | 562.50 | 574.15 | 552.90 | 556.10 | 560.25 | -2.54 | 3,848.09 | 57,861 | 2.20 | 30,659 | 2.11 | 1.72 | 16 |
| 53 | 26-Aug | 584.05 | 589.60 | 568.10 | 570.60 | 576.47 | -2.79 | 3,948.43 | 39,943 | 1.52 | 21,318 | 1.47 | 1.23 | 11 |
| 54 | 25-Aug | 610.50 | 610.50 | 585.40 | 586.95 | 595.58 | -2.83 | 4,061.56 | 51,082 | 1.95 | 27,253 | 1.87 | 1.62 | 14 |
| 55 | 22-Aug | 598.90 | 611.90 | 590.70 | 604.05 | 603.50 | 0.77 | 4,179.89 | 126,140 | 4.81 | 68,342 | 4.70 | 4.12 | 35 |
| 56 | 21-Aug | 591.20 | 608.85 | 589.15 | 599.45 | 599.58 | 2.03 | 4,148.06 | 227,879 | 8.68 | 91,763 | 6.31 | 5.50 | 47 |
| 57 | 20-Aug | 574.90 | 591.90 | 567.30 | 587.50 | 582.95 | 2.97 | 4,065.37 | 67,480 | 2.57 | 39,928 | 2.74 | 2.33 | 21 |
| 58 | 19-Aug | 566.00 | 574.90 | 560.75 | 570.55 | 568.81 | 1.26 | 3,948.08 | 65,786 | 2.51 | 48,250 | 3.32 | 2.74 | 25 |
| 59 | 18-Aug | 564.50 | 565.20 | 555.05 | 563.45 | 560.66 | 1.05 | 3,898.95 | 36,771 | 1.40 | 17,847 | 1.23 | 1.00 | 9 |
| 60 | 14-Aug | 554.10 | 567.00 | 553.45 | 557.60 | 560.88 | 0.63 | 3,858.47 | 46,102 | 1.76 | 27,521 | 1.89 | 1.54 | 14 |
| 61 | 13-Aug | 555.10 | 561.95 | 541.75 | 554.10 | 554.00 | -1.23 | 3,834.25 | 77,956 | 2.97 | 45,739 | 3.14 | 2.00 | 24 |
| 62 | 12-Aug | 546.00 | 565.00 | 542.00 | 561.00 | 557.64 | 4.32 | 3,881.00 | 130,995 | 4.99 | 62,425 | 4.29 | 3.48 | 32 |
| 63 | 11-Aug | 540.00 | 546.00 | 511.00 | 537.75 | 527.21 | -0.33 | 3,721.11 | 156,779 | 5.97 | 66,154 | 4.55 | 3.49 | 34 |
| 64 | 08-Aug | 540.15 | 550.85 | 531.65 | 539.55 | 544.67 | 0.34 | 3,733.57 | 63,581 | 2.42 | 40,501 | 2.78 | 2.21 | 21 |
| 65 | 07-Aug | 548.50 | 548.90 | 523.80 | 537.70 | 537.49 | -1.97 | 3,720.77 | 96,856 | 3.69 | 44,614 | 3.07 | 2.40 | 23 |
| 66 | 06-Aug | 566.80 | 571.00 | 542.75 | 548.50 | 552.56 | -3.27 | 3,795.50 | 95,012 | 3.62 | 55,739 | 3.83 | 3.08 | 28 |
| 67 | 05-Aug | 570.05 | 579.05 | 565.10 | 567.05 | 571.26 | -1.15 | 3,923.86 | 44,071 | 1.68 | 24,755 | 1.70 | 1.41 | 13 |
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