| Macro-sector: Industrials | Band: 20 | High52 Price: 348.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 149.34 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 18,122,500 | Low52 Date: 28-Mar-2025 | SHP: 68.55 / 0.0 / 0.12 / 31.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 348.0 / 149.34 | Month: 237.81 / 155.8 | Week: 183.98 / 174.55 | Day: 175.79 / 170.02 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 175.79 | 175.79 | 170.02 | 172.39 | 171.69 | -0.67 | 312.41 | 5,391 | 2.49 | 3,010 | 3,010.00 | 0.05 | 5 |
| 2 | 10-Jul | 176.79 | 176.79 | 172.01 | 173.56 | 173.89 | 0.63 | 314.53 | 4,662 | 2.15 | 2,815 | 2,815.00 | 0.05 | 5 |
| 3 | 09-Jul | 172.98 | 174.90 | 168.65 | 172.48 | 171.71 | 1.79 | 312.58 | 8,811 | 4.06 | 5,095 | 5,095.00 | 0.09 | 9 |
| 4 | 08-Jul | 176.00 | 176.00 | 168.65 | 169.44 | 170.68 | -1.98 | 307.07 | 19,285 | 8.89 | 10,357 | 10,357.00 | 0.18 | 18 |
| 5 | 07-Jul | 175.01 | 179.65 | 171.25 | 172.86 | 173.62 | -1.24 | 313.27 | 12,417 | 5.72 | 7,331 | 7,331.00 | 0.13 | 13 |
| 6 | 04-Jul | 180.76 | 180.76 | 174.55 | 175.03 | 175.90 | -3.04 | 317.20 | 22,423 | 10.34 | 14,049 | 14,049.00 | 0.25 | 25 |
| 7 | 03-Jul | 180.87 | 181.77 | 178.24 | 180.52 | 179.89 | 0.39 | 327.15 | 4,600 | 2.12 | 3,281 | 3,281.00 | 0.06 | 6 |
| 8 | 02-Jul | 179.31 | 182.19 | 177.00 | 179.81 | 179.87 | 0.27 | 325.86 | 7,257 | 3.35 | 3,873 | 3,873.00 | 0.07 | 7 |
| 9 | 01-Jul | 180.15 | 181.66 | 176.07 | 179.32 | 178.56 | 0.31 | 324.97 | 7,579 | 3.49 | 4,086 | 4,086.00 | 0.07 | 7 |
| 10 | 30-Jun | 183.66 | 183.98 | 177.01 | 178.77 | 179.56 | -1.22 | 323.98 | 10,418 | 4.80 | 7,328 | 7,328.00 | 0.13 | 13 |
| 11 | 27-Jun | 181.85 | 181.85 | 180.20 | 180.97 | 180.68 | 1.34 | 327.96 | 3,953 | 1.82 | 2,298 | 2,298.00 | 0.04 | 4 |
| 12 | 26-Jun | 181.68 | 185.01 | 177.21 | 178.58 | 179.09 | -1.09 | 323.63 | 15,415 | 7.11 | 8,854 | 8,854.00 | 0.16 | 16 |
| 13 | 25-Jun | 181.10 | 182.68 | 179.50 | 180.54 | 180.78 | 0.23 | 327.18 | 8,310 | 3.83 | 6,292 | 6,292.00 | 0.11 | 11 |
| 14 | 24-Jun | 180.07 | 184.38 | 178.21 | 180.12 | 181.25 | 0.03 | 326.42 | 4,786 | 2.21 | 2,951 | 2,951.00 | 0.05 | 5 |
| 15 | 23-Jun | 177.97 | 182.69 | 176.11 | 180.07 | 179.40 | 1.18 | 326.33 | 6,051 | 2.79 | 4,415 | 4,415.00 | 0.08 | 8 |
| 16 | 20-Jun | 178.41 | 182.00 | 176.49 | 177.97 | 178.37 | 0.51 | 322.53 | 8,338 | 3.84 | 4,156 | 4,156.00 | 0.07 | 7 |
| 17 | 19-Jun | 185.50 | 185.50 | 175.90 | 177.07 | 178.44 | -2.16 | 320.90 | 14,651 | 6.75 | 8,080 | 8,080.00 | 0.14 | 14 |
| 18 | 18-Jun | 182.33 | 186.34 | 180.00 | 180.98 | 182.09 | -0.54 | 327.98 | 8,297 | 3.83 | 5,132 | 5,132.00 | 0.09 | 9 |
| 19 | 17-Jun | 182.64 | 191.34 | 181.00 | 181.97 | 184.72 | -0.37 | 329.78 | 6,261 | 2.89 | 2,769 | 2,769.00 | 0.05 | 5 |
| 20 | 16-Jun | 184.89 | 185.99 | 181.22 | 182.64 | 183.97 | -1.77 | 330.99 | 142,098 | 65.51 | 138,866 | 138,866.00 | 2.55 | 245 |
| 21 | 13-Jun | 187.03 | 187.50 | 183.31 | 185.93 | 185.74 | -1.24 | 336.95 | 8,135 | 3.75 | 4,272 | 4,272.00 | 0.08 | 8 |
| 22 | 12-Jun | 193.30 | 195.13 | 185.00 | 188.27 | 187.95 | -0.99 | 341.19 | 16,790 | 7.74 | 9,304 | 9,304.00 | 0.17 | 16 |
| 23 | 11-Jun | 190.00 | 192.41 | 187.41 | 190.16 | 189.52 | 0.26 | 344.62 | 8,451 | 3.90 | 5,366 | 5,366.00 | 0.10 | 9 |
| 24 | 10-Jun | 194.00 | 194.46 | 187.21 | 189.67 | 190.83 | -0.53 | 343.73 | 6,463 | 2.98 | 4,365 | 4,365.00 | 0.08 | 8 |
| 25 | 09-Jun | 196.96 | 199.80 | 189.00 | 190.68 | 193.37 | -0.77 | 345.56 | 19,718 | 9.09 | 13,137 | 13,137.00 | 0.25 | 23 |
| 26 | 06-Jun | 180.25 | 199.00 | 180.00 | 192.16 | 188.32 | 6.20 | 348.24 | 24,839 | 11.45 | 15,071 | 15,071.00 | 0.28 | 27 |
| 27 | 05-Jun | 179.00 | 184.79 | 178.01 | 180.94 | 180.79 | 0.89 | 327.91 | 15,038 | 6.93 | 8,449 | 8,449.00 | 0.15 | 15 |
| 28 | 04-Jun | 189.46 | 189.46 | 176.72 | 179.34 | 180.01 | -3.65 | 325.01 | 39,040 | 18.00 | 21,716 | 21,716.00 | 0.39 | 38 |
| 29 | 03-Jun | 195.44 | 195.44 | 185.12 | 186.13 | 188.64 | -3.11 | 337.31 | 11,558 | 5.33 | 6,774 | 6,774.00 | 0.13 | 12 |
| 30 | 02-Jun | 194.00 | 197.38 | 187.05 | 192.10 | 191.83 | -1.65 | 348.13 | 24,308 | 11.21 | 10,791 | 10,791.00 | 0.21 | 19 |
| 31 | 30-May | 199.88 | 199.88 | 187.81 | 195.32 | 194.24 | -0.32 | 353.97 | 16,898 | 7.79 | 10,455 | 10,455.00 | 0.20 | 18 |
| 32 | 29-May | 199.09 | 205.31 | 195.01 | 195.95 | 199.90 | -2.55 | 355.11 | 18,185 | 8.38 | 12,895 | 12,895.00 | 0.26 | 23 |
| 33 | 28-May | 206.00 | 208.57 | 200.55 | 201.07 | 202.62 | -2.75 | 364.39 | 17,153 | 7.91 | 11,921 | 11,921.00 | 0.24 | 21 |
| 34 | 27-May | 209.50 | 213.40 | 204.06 | 206.76 | 209.80 | -0.56 | 374.70 | 28,557 | 13.17 | 18,129 | 18,129.00 | 0.38 | 32 |
| 35 | 26-May | 204.99 | 212.89 | 200.36 | 207.92 | 207.22 | 2.10 | 376.80 | 20,529 | 9.46 | 14,512 | 14,512.00 | 0.30 | 26 |
| 36 | 23-May | 202.25 | 207.06 | 201.00 | 203.65 | 203.30 | -0.70 | 369.06 | 15,377 | 7.09 | 10,522 | 10,522.00 | 0.21 | 19 |
| 37 | 22-May | 204.49 | 213.50 | 201.64 | 205.08 | 205.71 | 0.57 | 371.66 | 25,131 | 11.59 | 14,693 | 14,693.00 | 0.30 | 26 |
| 38 | 21-May | 199.90 | 211.00 | 199.90 | 203.92 | 205.44 | 2.68 | 369.55 | 40,798 | 18.81 | 20,977 | 20,977.00 | 0.43 | 37 |
| 39 | 20-May | 208.00 | 208.00 | 197.01 | 198.60 | 201.49 | -4.76 | 359.91 | 33,391 | 15.39 | 19,890 | 19,890.00 | 0.40 | 35 |
| 40 | 19-May | 216.00 | 219.50 | 207.10 | 208.53 | 211.97 | -5.39 | 377.91 | 32,600 | 15.03 | 18,687 | 18,687.00 | 0.40 | 33 |
| 41 | 16-May | 224.70 | 237.81 | 220.00 | 220.40 | 229.21 | 6.01 | 399.42 | 408,849 | 188.50 | 105,030 | 105,030.00 | 2.41 | 185 |
| 42 | 15-May | 178.99 | 207.90 | 174.73 | 207.90 | 199.34 | 20.00 | 376.77 | 234,115 | 107.94 | 69,718 | 69,718.00 | 1.39 | 123 |
| 43 | 14-May | 172.58 | 178.00 | 170.00 | 173.25 | 174.68 | 1.97 | 313.97 | 21,410 | 9.87 | 10,554 | 10,554.00 | 0.18 | 19 |
| 44 | 13-May | 171.00 | 173.49 | 167.26 | 169.91 | 170.67 | -0.64 | 307.92 | 3,644 | 1.68 | 1,931 | 1,931.00 | 0.03 | 3 |
| 45 | 12-May | 161.31 | 174.00 | 161.31 | 171.00 | 170.93 | 6.01 | 309.00 | 11,312 | 5.22 | 7,173 | 7,173.00 | 0.12 | 13 |
| 46 | 09-May | 155.80 | 167.00 | 155.80 | 161.31 | 160.65 | -1.12 | 292.33 | 7,807 | 3.60 | 3,049 | 3,049.00 | 0.05 | 5 |
| 47 | 08-May | 159.99 | 167.79 | 159.99 | 163.14 | 164.81 | -0.02 | 295.65 | 5,082 | 2.34 | 3,153 | 3,153.00 | 0.05 | 6 |
| 48 | 07-May | 158.20 | 164.94 | 157.60 | 163.18 | 160.89 | 1.33 | 295.72 | 11,428 | 5.27 | 5,252 | 5,252.00 | 0.08 | 9 |
| 49 | 06-May | 171.50 | 173.11 | 160.00 | 161.04 | 164.71 | -6.08 | 291.84 | 26,581 | 12.25 | 17,876 | 17,876.00 | 0.29 | 31 |
| 50 | 05-May | 176.21 | 179.39 | 167.04 | 171.46 | 172.37 | -0.28 | 310.73 | 20,331 | 9.37 | 10,804 | 10,804.00 | 0.19 | 19 |
| 51 | 02-May | 174.16 | 176.41 | 170.11 | 171.94 | 172.70 | -1.31 | 311.60 | 9,488 | 4.37 | 7,493 | 7,493.00 | 0.13 | 13 |
| 52 | 30-Apr | 180.00 | 180.00 | 172.05 | 174.23 | 176.41 | -2.12 | 315.75 | 5,882 | 2.71 | 3,120 | 3,120.00 | 0.06 | 5 |
| 53 | 29-Apr | 182.85 | 188.40 | 176.00 | 178.01 | 181.50 | -1.09 | 322.60 | 13,633 | 6.29 | 7,395 | 7,395.00 | 0.13 | 13 |
| 54 | 28-Apr | 172.00 | 182.00 | 172.00 | 179.98 | 178.97 | 3.60 | 326.17 | 20,137 | 9.28 | 13,611 | 13,611.00 | 0.24 | 24 |
| 55 | 25-Apr | 175.02 | 177.85 | 171.45 | 173.73 | 173.98 | -2.94 | 314.84 | 5,617 | 2.59 | 0 | 0.00 | 0.00 | 10 |
| 56 | 24-Apr | 174.10 | 180.00 | 173.05 | 178.99 | 176.17 | 0.54 | 324.37 | 5,950 | 2.74 | 0 | 0.00 | 0.00 | 10 |
| 57 | 23-Apr | 179.76 | 181.00 | 174.25 | 178.02 | 177.90 | -1.46 | 322.62 | 6,996 | 3.23 | 0 | 0.00 | 0.00 | 12 |
| 58 | 22-Apr | 182.50 | 182.75 | 177.00 | 180.66 | 179.38 | -1.14 | 327.40 | 9,500 | 4.38 | 0 | 0.00 | 0.00 | 17 |
| 59 | 21-Apr | 184.42 | 184.42 | 177.00 | 182.75 | 182.06 | -0.91 | 331.19 | 18,563 | 8.56 | 0 | 0.00 | 0.00 | 33 |
| 60 | 17-Apr | 187.00 | 187.00 | 180.00 | 184.42 | 184.04 | 1.60 | 334.22 | 5,098 | 2.35 | 0 | 0.00 | 0.00 | 9 |
| 61 | 16-Apr | 184.00 | 185.00 | 180.00 | 181.51 | 182.67 | -0.99 | 328.94 | 2,320 | 1.07 | 0 | 0.00 | 0.00 | 4 |
| 62 | 15-Apr | 183.00 | 186.00 | 180.52 | 183.33 | 181.15 | 2.42 | 332.24 | 22,494 | 10.37 | 0 | 0.00 | 0.00 | 40 |
| 63 | 11-Apr | 179.37 | 179.49 | 172.51 | 178.99 | 178.26 | 4.70 | 324.37 | 11,993 | 5.53 | 0 | 0.00 | 0.00 | 21 |
| 64 | 09-Apr | 173.00 | 173.00 | 168.00 | 170.95 | 171.77 | -1.74 | 309.80 | 2,428 | 1.12 | 0 | 0.00 | 0.00 | 4 |
| 65 | 08-Apr | 178.00 | 179.90 | 170.01 | 173.97 | 176.61 | 0.00 | 315.28 | 2,168 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 66 | 07-Apr | 166.27 | 174.00 | 166.08 | 173.97 | 167.87 | -0.49 | 315.28 | 13,515 | 6.23 | 0 | 0.00 | 0.00 | 24 |
| 67 | 04-Apr | 175.50 | 182.99 | 169.03 | 174.83 | 174.72 | -1.31 | 316.84 | 5,027 | 2.32 | 0 | 0.00 | 0.00 | 9 |
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