| Macro-sector: Industrials | Band: 20 | High52 Price: 744.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 569.76 | Low52 Price: 402.25 | Barrier: 548.9; Drift%: 1.29 |
| Basic Industry: Civil Construction | Total Equity: 69,197,791 | Low52 Date: 03-Mar-2025 | SHP: 69.81 / 1.48 / 0.7 / 28.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 23 | ||||
| High/Low Price | Quarter: 653.9 / 402.25 | Month: 637.85 / 548.0 | Week: 567.0 / 511.0 | Day: 574.15 / 552.9 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 562.50 | 574.15 | 552.90 | 556.10 | 560.25 | -2.54 | 3,848.09 | 57,861 | 1.57 | 30,659 | 1.72 | 1.72 | 16 |
| 2 | 26-Aug | 584.05 | 589.60 | 568.10 | 570.60 | 576.47 | -2.79 | 3,948.43 | 39,943 | 1.09 | 21,318 | 1.19 | 1.23 | 11 |
| 3 | 25-Aug | 610.50 | 610.50 | 585.40 | 586.95 | 595.58 | -2.83 | 4,061.56 | 51,082 | 1.39 | 27,253 | 1.53 | 1.62 | 14 |
| 4 | 22-Aug | 598.90 | 611.90 | 590.70 | 604.05 | 603.50 | 0.77 | 4,179.89 | 126,140 | 3.43 | 68,342 | 3.83 | 4.12 | 35 |
| 5 | 21-Aug | 591.20 | 608.85 | 589.15 | 599.45 | 599.58 | 2.03 | 4,148.06 | 227,879 | 6.20 | 91,763 | 5.14 | 5.50 | 47 |
| 6 | 20-Aug | 574.90 | 591.90 | 567.30 | 587.50 | 582.95 | 2.97 | 4,065.37 | 67,480 | 1.84 | 39,928 | 2.24 | 2.33 | 21 |
| 7 | 19-Aug | 566.00 | 574.90 | 560.75 | 570.55 | 568.81 | 1.26 | 3,948.08 | 65,786 | 1.79 | 48,250 | 2.70 | 2.74 | 25 |
| 8 | 18-Aug | 564.50 | 565.20 | 555.05 | 563.45 | 560.66 | 1.05 | 3,898.95 | 36,771 | 1.00 | 17,847 | 1.00 | 1.00 | 9 |
| 9 | 14-Aug | 554.10 | 567.00 | 553.45 | 557.60 | 560.88 | 0.63 | 3,858.47 | 46,102 | 1.25 | 27,521 | 1.54 | 1.54 | 14 |
| 10 | 13-Aug | 555.10 | 561.95 | 541.75 | 554.10 | 554.00 | -1.23 | 3,834.25 | 77,956 | 2.12 | 45,739 | 2.56 | 2.00 | 24 |
| 11 | 12-Aug | 546.00 | 565.00 | 542.00 | 561.00 | 557.64 | 4.32 | 3,881.00 | 130,995 | 3.56 | 62,425 | 3.50 | 3.48 | 32 |
| 12 | 11-Aug | 540.00 | 546.00 | 511.00 | 537.75 | 527.21 | -0.33 | 3,721.11 | 156,779 | 4.26 | 66,154 | 3.71 | 3.49 | 34 |
| 13 | 08-Aug | 540.15 | 550.85 | 531.65 | 539.55 | 544.67 | 0.34 | 3,733.57 | 63,581 | 1.73 | 40,501 | 2.27 | 2.21 | 21 |
| 14 | 07-Aug | 548.50 | 548.90 | 523.80 | 537.70 | 537.49 | -1.97 | 3,720.77 | 96,856 | 2.63 | 44,614 | 2.50 | 2.40 | 23 |
| 15 | 06-Aug | 566.80 | 571.00 | 542.75 | 548.50 | 552.56 | -3.27 | 3,795.50 | 95,012 | 2.58 | 55,739 | 3.12 | 3.08 | 28 |
| 16 | 05-Aug | 570.05 | 579.05 | 565.10 | 567.05 | 571.26 | -1.15 | 3,923.86 | 44,071 | 1.20 | 24,755 | 1.39 | 1.41 | 13 |
| 17 | 04-Aug | 573.80 | 579.70 | 564.60 | 573.65 | 573.21 | -0.39 | 3,969.53 | 65,543 | 1.78 | 34,808 | 1.95 | 2.00 | 18 |
| 18 | 01-Aug | 590.45 | 590.45 | 571.50 | 575.90 | 579.72 | -1.92 | 3,985.10 | 45,811 | 1.25 | 27,286 | 1.53 | 1.58 | 14 |
| 19 | 31-Jul | 586.00 | 603.30 | 573.90 | 587.15 | 592.22 | 0.06 | 4,062.95 | 93,693 | 2.55 | 40,750 | 2.28 | 2.41 | 21 |
| 20 | 30-Jul | 583.60 | 594.00 | 580.80 | 586.80 | 587.65 | 0.75 | 4,060.53 | 118,033 | 3.21 | 27,681 | 1.55 | 1.63 | 14 |
| 21 | 29-Jul | 571.20 | 587.30 | 567.15 | 582.45 | 578.65 | 1.78 | 4,030.43 | 69,586 | 1.89 | 32,351 | 1.81 | 1.87 | 16 |
| 22 | 28-Jul | 573.60 | 579.50 | 567.10 | 572.25 | 573.48 | -1.01 | 3,959.84 | 60,263 | 1.64 | 33,821 | 1.89 | 1.94 | 17 |
| 23 | 25-Jul | 600.20 | 600.20 | 570.00 | 578.10 | 582.72 | -3.46 | 4,000.32 | 116,865 | 3.18 | 58,324 | 3.27 | 3.40 | 30 |
| 24 | 24-Jul | 595.00 | 626.00 | 593.00 | 598.80 | 608.68 | 1.26 | 4,143.56 | 260,606 | 7.09 | 92,918 | 5.21 | 5.66 | 47 |
| 25 | 23-Jul | 595.35 | 600.45 | 585.20 | 591.35 | 590.98 | -0.67 | 4,092.01 | 74,870 | 2.04 | 41,667 | 2.33 | 2.46 | 21 |
| 26 | 22-Jul | 616.20 | 620.00 | 592.10 | 595.35 | 605.99 | -2.42 | 4,119.69 | 114,380 | 3.11 | 65,881 | 3.69 | 3.99 | 34 |
| 27 | 21-Jul | 615.10 | 618.75 | 602.85 | 610.10 | 609.87 | -0.71 | 4,221.76 | 57,453 | 1.56 | 28,590 | 1.60 | 1.74 | 15 |
| 28 | 18-Jul | 620.45 | 624.40 | 612.05 | 614.45 | 616.26 | -0.97 | 4,251.86 | 62,902 | 1.71 | 40,296 | 2.26 | 2.48 | 21 |
| 29 | 17-Jul | 626.80 | 630.00 | 618.10 | 620.45 | 624.73 | -0.36 | 4,293.38 | 71,202 | 1.94 | 42,511 | 2.38 | 2.66 | 22 |
| 30 | 16-Jul | 625.75 | 634.75 | 618.00 | 622.70 | 626.13 | -0.22 | 4,308.95 | 119,292 | 3.24 | 50,984 | 2.86 | 3.19 | 26 |
| 31 | 15-Jul | 621.90 | 637.85 | 615.25 | 624.10 | 625.80 | 0.64 | 4,318.63 | 284,212 | 7.73 | 91,886 | 5.15 | 5.75 | 47 |
| 32 | 14-Jul | 615.95 | 627.00 | 608.50 | 620.15 | 618.97 | 2.11 | 4,291.30 | 276,563 | 7.52 | 116,485 | 6.53 | 7.21 | 59 |
| 33 | 11-Jul | 602.00 | 615.00 | 595.00 | 607.35 | 606.31 | 1.01 | 4,202.73 | 250,261 | 6.81 | 105,626 | 5.92 | 6.40 | 54 |
| 34 | 10-Jul | 606.50 | 619.90 | 595.20 | 601.30 | 607.19 | -0.26 | 4,160.86 | 147,780 | 4.02 | 56,693 | 3.18 | 3.44 | 29 |
| 35 | 09-Jul | 605.40 | 619.00 | 595.40 | 602.85 | 609.70 | -0.33 | 4,171.59 | 386,274 | 10.50 | 156,164 | 8.75 | 9.52 | 80 |
| 36 | 08-Jul | 557.15 | 611.00 | 557.15 | 604.85 | 591.44 | 8.56 | 4,185.43 | 598,398 | 16.27 | 236,150 | 13.23 | 13.97 | 120 |
| 37 | 07-Jul | 553.20 | 564.90 | 548.00 | 557.15 | 556.61 | -0.46 | 3,855.35 | 122,822 | 3.34 | 68,025 | 3.81 | 3.79 | 35 |
| 38 | 04-Jul | 556.65 | 563.35 | 553.25 | 559.70 | 559.10 | 0.55 | 3,873.00 | 82,043 | 2.23 | 40,293 | 2.26 | 2.25 | 21 |
| 39 | 03-Jul | 566.00 | 577.00 | 551.60 | 556.65 | 565.90 | -0.97 | 3,851.90 | 167,254 | 4.55 | 81,950 | 4.59 | 4.64 | 42 |
| 40 | 02-Jul | 578.80 | 583.00 | 558.40 | 562.10 | 567.61 | -2.73 | 3,889.61 | 116,850 | 3.18 | 77,890 | 4.36 | 4.42 | 40 |
| 41 | 01-Jul | 565.95 | 579.80 | 563.05 | 577.90 | 572.04 | 2.47 | 3,998.94 | 219,690 | 5.97 | 102,697 | 5.75 | 5.87 | 52 |
| 42 | 30-Jun | 541.15 | 571.80 | 534.55 | 563.95 | 561.53 | 4.21 | 3,902.41 | 293,252 | 7.97 | 140,931 | 7.90 | 7.91 | 72 |
| 43 | 27-Jun | 546.00 | 559.80 | 539.15 | 541.15 | 547.13 | 0.38 | 3,744.64 | 250,195 | 6.80 | 129,779 | 7.27 | 7.10 | 66 |
| 44 | 26-Jun | 540.10 | 549.85 | 532.80 | 539.10 | 540.75 | 0.06 | 3,730.45 | 129,040 | 3.51 | 65,087 | 3.65 | 3.52 | 33 |
| 45 | 25-Jun | 513.50 | 552.00 | 513.50 | 538.75 | 540.19 | 5.07 | 3,728.03 | 658,220 | 17.90 | 207,195 | 11.61 | 11.19 | 106 |
| 46 | 24-Jun | 515.05 | 520.00 | 510.50 | 512.75 | 516.30 | -0.11 | 3,548.12 | 55,367 | 1.51 | 27,811 | 1.56 | 1.44 | 14 |
| 47 | 23-Jun | 513.95 | 519.20 | 508.85 | 513.30 | 513.43 | -0.47 | 3,551.92 | 63,409 | 1.72 | 27,523 | 1.54 | 1.41 | 14 |
| 48 | 20-Jun | 514.20 | 520.00 | 513.35 | 515.70 | 518.29 | 0.28 | 3,568.53 | 109,054 | 2.97 | 59,914 | 3.36 | 3.11 | 31 |
| 49 | 19-Jun | 520.00 | 522.20 | 505.00 | 514.25 | 513.55 | -1.32 | 3,558.50 | 98,310 | 2.67 | 54,234 | 3.04 | 2.79 | 28 |
| 50 | 18-Jun | 507.50 | 525.00 | 500.75 | 521.15 | 513.82 | 2.31 | 3,606.24 | 107,206 | 2.92 | 62,661 | 3.51 | 3.22 | 32 |
| 51 | 17-Jun | 513.00 | 525.00 | 505.35 | 509.40 | 514.25 | -0.91 | 3,524.94 | 78,398 | 2.13 | 38,135 | 2.14 | 1.96 | 19 |
| 52 | 16-Jun | 523.00 | 523.00 | 503.40 | 514.10 | 511.73 | -1.30 | 3,557.46 | 65,048 | 1.77 | 28,533 | 1.60 | 1.46 | 15 |
| 53 | 13-Jun | 506.90 | 525.00 | 501.75 | 520.85 | 516.87 | 2.18 | 3,604.17 | 142,781 | 3.88 | 51,094 | 2.86 | 2.64 | 26 |
| 54 | 12-Jun | 529.50 | 535.50 | 505.35 | 509.75 | 523.20 | -3.44 | 3,527.36 | 244,420 | 6.65 | 128,793 | 7.22 | 6.74 | 66 |
| 55 | 11-Jun | 516.90 | 549.80 | 515.20 | 527.90 | 532.96 | 2.47 | 3,652.95 | 432,748 | 11.77 | 198,899 | 11.14 | 10.60 | 101 |
| 56 | 10-Jun | 509.00 | 520.40 | 506.15 | 515.20 | 513.13 | 0.98 | 3,565.07 | 108,947 | 2.96 | 65,701 | 3.68 | 3.37 | 33 |
| 57 | 09-Jun | 515.75 | 522.95 | 509.10 | 510.20 | 514.44 | -0.30 | 3,530.47 | 119,036 | 3.24 | 66,778 | 3.74 | 3.44 | 34 |
| 58 | 06-Jun | 498.80 | 513.50 | 493.40 | 511.75 | 505.37 | 3.23 | 3,541.20 | 228,469 | 6.21 | 139,993 | 7.84 | 7.07 | 71 |
| 59 | 05-Jun | 505.95 | 511.70 | 494.00 | 495.75 | 498.84 | -1.53 | 3,430.48 | 104,336 | 2.84 | 71,578 | 4.01 | 3.57 | 36 |
| 60 | 04-Jun | 513.35 | 513.55 | 497.55 | 503.45 | 504.72 | -1.46 | 3,483.76 | 89,161 | 2.42 | 47,684 | 2.67 | 2.41 | 24 |
| 61 | 03-Jun | 493.85 | 516.80 | 491.10 | 510.90 | 508.22 | 4.48 | 3,535.32 | 222,077 | 6.04 | 114,442 | 6.41 | 5.82 | 58 |
| 62 | 02-Jun | 478.00 | 495.25 | 473.00 | 489.00 | 484.60 | 2.44 | 3,383.00 | 135,608 | 3.69 | 75,827 | 4.25 | 3.67 | 39 |
| 63 | 30-May | 476.55 | 486.40 | 462.80 | 477.35 | 476.19 | 0.66 | 3,303.16 | 152,138 | 4.14 | 64,477 | 3.61 | 3.07 | 33 |
| 64 | 29-May | 473.40 | 480.95 | 472.05 | 474.20 | 475.63 | 0.52 | 3,281.36 | 64,580 | 1.76 | 32,333 | 1.81 | 1.54 | 16 |
| 65 | 28-May | 468.80 | 475.20 | 466.05 | 471.75 | 470.35 | 1.05 | 3,264.41 | 47,868 | 1.30 | 21,649 | 1.21 | 1.02 | 11 |
| 66 | 27-May | 478.70 | 485.80 | 465.00 | 466.85 | 474.78 | -1.51 | 3,230.50 | 128,439 | 3.49 | 67,723 | 3.79 | 3.22 | 35 |
| 67 | 26-May | 463.30 | 485.90 | 457.50 | 474.00 | 472.77 | -7.39 | 3,279.00 | 463,718 | 12.61 | 189,264 | 10.60 | 8.95 | 96 |
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