| Macro-sector: Industrials | Band: 20 | High52 Price: 384.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 20-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 254.08 | Low52 Price: 192.4 | Barrier: 259.8; Drift%: -6.32 |
| Basic Industry: Civil Construction | Total Equity: 480,603,774 | Low52 Date: 03-Mar-2025 | SHP: 72.2 / 3.47 / 8.64 / 15.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 304.9 / 192.4 | Month: 299.8 / 254.45 | Week: 253.8 / 245.0 | Day: 250.8 / 243.75 | Sis67: 62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 250.25 | 250.80 | 243.75 | 244.35 | 245.97 | -2.36 | 11,743.55 | 316,686 | 1.63 | 163,049 | 1.81 | 4.01 | 22 |
| 2 | 26-Aug | 253.00 | 253.60 | 248.65 | 250.25 | 250.41 | -0.73 | 12,027.11 | 301,688 | 1.56 | 153,080 | 1.70 | 3.83 | 20 |
| 3 | 25-Aug | 256.45 | 257.05 | 251.55 | 252.10 | 253.18 | -1.54 | 12,116.02 | 237,694 | 1.23 | 122,441 | 1.36 | 3.10 | 16 |
| 4 | 22-Aug | 258.05 | 259.35 | 255.10 | 256.05 | 256.55 | -1.27 | 12,305.86 | 193,730 | 1.00 | 90,310 | 1.00 | 2.32 | 12 |
| 5 | 21-Aug | 257.40 | 260.55 | 256.40 | 259.35 | 259.15 | 0.78 | 12,464.46 | 492,880 | 2.54 | 200,312 | 2.22 | 5.19 | 27 |
| 6 | 20-Aug | 258.15 | 260.50 | 254.65 | 257.35 | 257.29 | -0.33 | 12,368.34 | 464,118 | 2.40 | 149,113 | 1.65 | 3.84 | 20 |
| 7 | 19-Aug | 252.00 | 259.40 | 251.50 | 258.20 | 255.00 | 2.87 | 12,409.19 | 462,888 | 2.39 | 204,207 | 2.26 | 5.00 | 27 |
| 8 | 18-Aug | 251.50 | 254.70 | 250.00 | 251.00 | 251.33 | 0.20 | 12,063.00 | 320,259 | 1.65 | 118,300 | 1.31 | 2.97 | 16 |
| 9 | 14-Aug | 249.40 | 253.80 | 248.75 | 250.50 | 250.87 | 0.04 | 12,039.12 | 362,555 | 1.87 | 149,892 | 1.66 | 3.76 | 20 |
| 10 | 13-Aug | 248.90 | 252.10 | 248.15 | 250.40 | 250.12 | 0.60 | 12,034.32 | 275,020 | 1.42 | 98,049 | 1.09 | 2.45 | 13 |
| 11 | 12-Aug | 252.00 | 253.50 | 247.30 | 248.90 | 250.93 | -0.56 | 11,962.23 | 352,700 | 1.82 | 131,864 | 1.46 | 3.31 | 17 |
| 12 | 11-Aug | 247.00 | 251.00 | 245.00 | 250.30 | 248.33 | 1.32 | 12,029.51 | 329,331 | 1.70 | 128,972 | 1.43 | 3.20 | 17 |
| 13 | 08-Aug | 251.15 | 254.90 | 246.00 | 247.05 | 250.09 | -1.53 | 11,873.32 | 378,880 | 1.96 | 164,129 | 1.82 | 4.10 | 22 |
| 14 | 07-Aug | 253.00 | 254.05 | 247.75 | 250.90 | 250.67 | -2.18 | 12,058.35 | 533,329 | 2.75 | 230,716 | 2.55 | 5.78 | 30 |
| 15 | 06-Aug | 258.95 | 260.05 | 255.00 | 256.50 | 256.78 | -0.52 | 12,327.49 | 484,617 | 2.50 | 174,405 | 1.93 | 4.48 | 23 |
| 16 | 05-Aug | 258.70 | 263.25 | 255.60 | 257.85 | 258.84 | -0.41 | 12,392.37 | 376,658 | 1.94 | 127,656 | 1.41 | 3.30 | 17 |
| 17 | 04-Aug | 252.00 | 260.70 | 250.25 | 258.90 | 256.00 | 2.72 | 12,442.83 | 509,438 | 2.63 | 180,532 | 2.00 | 4.00 | 24 |
| 18 | 01-Aug | 258.00 | 259.80 | 251.00 | 252.05 | 254.70 | -1.83 | 12,113.62 | 425,007 | 2.19 | 203,003 | 2.25 | 5.17 | 27 |
| 19 | 31-Jul | 258.15 | 260.65 | 254.45 | 256.75 | 257.65 | -1.46 | 12,339.50 | 424,910 | 2.19 | 177,832 | 1.97 | 4.58 | 23 |
| 20 | 30-Jul | 262.75 | 263.70 | 260.00 | 260.55 | 261.43 | -0.86 | 12,522.13 | 257,901 | 1.33 | 125,978 | 1.39 | 3.29 | 17 |
| 21 | 29-Jul | 261.50 | 264.40 | 257.25 | 262.80 | 260.37 | -0.17 | 12,630.27 | 533,229 | 2.75 | 203,005 | 2.25 | 5.29 | 27 |
| 22 | 28-Jul | 270.00 | 272.50 | 261.05 | 263.25 | 266.85 | -0.51 | 12,651.89 | 1,163,713 | 6.01 | 264,677 | 2.93 | 7.06 | 35 |
| 23 | 25-Jul | 273.45 | 273.45 | 263.25 | 264.60 | 266.50 | -3.31 | 12,716.78 | 674,230 | 3.48 | 369,864 | 4.10 | 9.86 | 49 |
| 24 | 24-Jul | 274.05 | 276.25 | 272.45 | 273.65 | 273.96 | 0.09 | 13,151.72 | 254,667 | 1.31 | 109,374 | 1.21 | 3.00 | 14 |
| 25 | 23-Jul | 275.70 | 275.70 | 272.25 | 273.40 | 273.27 | -0.46 | 13,139.71 | 295,896 | 1.53 | 124,935 | 1.38 | 3.41 | 16 |
| 26 | 22-Jul | 277.00 | 278.05 | 274.00 | 274.65 | 275.56 | -0.38 | 13,199.78 | 274,395 | 1.42 | 136,597 | 1.51 | 3.76 | 18 |
| 27 | 21-Jul | 276.00 | 277.00 | 273.30 | 275.70 | 275.08 | 0.22 | 13,250.25 | 367,090 | 1.89 | 136,557 | 1.51 | 3.76 | 18 |
| 28 | 18-Jul | 277.80 | 278.65 | 274.00 | 275.10 | 275.62 | -0.88 | 13,221.41 | 327,615 | 1.69 | 146,582 | 1.62 | 4.04 | 19 |
| 29 | 17-Jul | 278.65 | 279.80 | 277.05 | 277.55 | 278.04 | -0.39 | 13,339.16 | 293,931 | 1.52 | 136,243 | 1.51 | 3.79 | 18 |
| 30 | 16-Jul | 280.35 | 280.75 | 278.05 | 278.65 | 278.83 | -0.45 | 13,392.02 | 347,152 | 1.79 | 174,188 | 1.93 | 4.86 | 23 |
| 31 | 15-Jul | 280.00 | 282.70 | 279.10 | 279.90 | 280.35 | 0.34 | 13,452.10 | 466,451 | 2.41 | 177,668 | 1.97 | 4.98 | 23 |
| 32 | 14-Jul | 283.65 | 284.00 | 277.90 | 278.95 | 280.36 | 0.25 | 13,406.44 | 973,588 | 5.03 | 291,455 | 3.23 | 8.17 | 38 |
| 33 | 11-Jul | 280.00 | 281.60 | 276.55 | 278.25 | 278.70 | -0.70 | 13,372.80 | 387,797 | 2.00 | 164,289 | 1.82 | 4.58 | 22 |
| 34 | 10-Jul | 280.00 | 285.50 | 279.00 | 280.20 | 281.80 | 0.14 | 13,466.52 | 687,393 | 3.55 | 242,521 | 2.69 | 6.83 | 32 |
| 35 | 09-Jul | 280.90 | 283.00 | 278.15 | 279.80 | 280.22 | -0.27 | 13,447.29 | 685,286 | 3.54 | 214,240 | 2.37 | 6.00 | 28 |
| 36 | 08-Jul | 281.80 | 284.90 | 278.40 | 280.55 | 280.93 | -0.48 | 13,483.34 | 765,440 | 3.95 | 288,023 | 3.19 | 8.09 | 38 |
| 37 | 07-Jul | 284.00 | 287.00 | 280.80 | 281.90 | 283.24 | -1.07 | 13,548.22 | 649,853 | 3.35 | 251,690 | 2.79 | 7.13 | 33 |
| 38 | 04-Jul | 286.10 | 289.40 | 282.00 | 284.95 | 284.83 | -0.31 | 13,694.80 | 1,337,273 | 6.90 | 374,384 | 4.15 | 10.66 | 49 |
| 39 | 03-Jul | 296.90 | 298.00 | 284.60 | 285.85 | 290.34 | -3.13 | 13,738.06 | 3,705,585 | 19.13 | 1,110,213 | 12.29 | 32.23 | 146 |
| 40 | 02-Jul | 285.00 | 299.80 | 284.75 | 295.10 | 295.35 | 5.75 | 14,182.62 | 29,010,873 | 149.75 | 3,040,391 | 33.67 | 89.80 | 401 |
| 41 | 01-Jul | 280.60 | 282.20 | 277.50 | 279.05 | 279.30 | -0.34 | 13,411.25 | 466,742 | 2.41 | 169,709 | 1.88 | 4.74 | 22 |
| 42 | 30-Jun | 281.30 | 282.70 | 279.00 | 280.00 | 280.48 | -0.04 | 13,456.00 | 499,517 | 2.58 | 199,487 | 2.21 | 5.60 | 26 |
| 43 | 27-Jun | 280.00 | 284.40 | 279.20 | 280.10 | 281.69 | 0.41 | 13,461.71 | 1,115,063 | 5.76 | 388,639 | 4.30 | 10.95 | 51 |
| 44 | 26-Jun | 280.80 | 283.00 | 277.25 | 278.95 | 279.47 | -0.09 | 13,406.44 | 645,415 | 3.33 | 222,209 | 2.46 | 6.21 | 29 |
| 45 | 25-Jun | 281.40 | 283.65 | 277.80 | 279.20 | 280.62 | 1.20 | 13,418.46 | 1,717,382 | 8.86 | 521,290 | 5.77 | 14.63 | 69 |
| 46 | 24-Jun | 278.65 | 282.60 | 275.15 | 275.90 | 278.76 | 0.20 | 13,259.86 | 1,234,168 | 6.37 | 412,467 | 4.57 | 11.50 | 54 |
| 47 | 23-Jun | 272.60 | 277.60 | 270.60 | 275.35 | 274.06 | 0.97 | 13,233.42 | 978,100 | 5.05 | 290,827 | 3.22 | 7.97 | 38 |
| 48 | 20-Jun | 269.10 | 275.90 | 269.00 | 272.70 | 272.41 | 0.81 | 13,106.06 | 1,227,636 | 6.34 | 432,930 | 4.79 | 11.79 | 57 |
| 49 | 19-Jun | 281.00 | 283.00 | 268.00 | 270.50 | 274.69 | -3.72 | 13,000.33 | 1,449,901 | 7.48 | 564,464 | 6.25 | 15.51 | 74 |
| 50 | 18-Jun | 280.95 | 290.50 | 279.20 | 280.95 | 284.75 | -0.18 | 13,502.56 | 1,943,458 | 10.03 | 476,474 | 5.28 | 13.57 | 63 |
| 51 | 17-Jun | 288.20 | 292.30 | 280.00 | 281.45 | 285.32 | -2.34 | 13,526.59 | 875,645 | 4.52 | 378,799 | 4.19 | 10.81 | 50 |
| 52 | 16-Jun | 286.00 | 291.80 | 280.30 | 288.20 | 285.80 | -0.55 | 13,851.00 | 1,253,705 | 6.47 | 339,943 | 3.76 | 9.72 | 45 |
| 53 | 13-Jun | 286.00 | 294.00 | 280.70 | 289.80 | 287.56 | 0.14 | 13,927.90 | 2,359,508 | 12.18 | 720,215 | 7.97 | 20.71 | 95 |
| 54 | 12-Jun | 305.00 | 306.90 | 287.75 | 289.40 | 295.11 | -4.88 | 13,908.67 | 2,562,704 | 13.23 | 1,110,648 | 12.30 | 32.78 | 146 |
| 55 | 11-Jun | 302.75 | 308.90 | 298.75 | 304.25 | 304.40 | 0.88 | 14,622.37 | 3,461,892 | 17.87 | 1,088,273 | 12.05 | 33.13 | 143 |
| 56 | 10-Jun | 305.95 | 310.55 | 300.35 | 301.60 | 304.36 | -0.22 | 14,495.01 | 2,910,532 | 15.02 | 887,339 | 9.83 | 27.01 | 117 |
| 57 | 09-Jun | 305.00 | 308.90 | 301.50 | 302.25 | 304.24 | 0.70 | 14,526.25 | 3,780,462 | 19.51 | 1,259,218 | 13.94 | 38.31 | 166 |
| 58 | 06-Jun | 309.00 | 309.00 | 298.10 | 300.15 | 300.81 | -2.93 | 14,425.32 | 3,166,169 | 16.34 | 1,036,464 | 11.48 | 31.18 | 137 |
| 59 | 05-Jun | 299.40 | 316.00 | 298.00 | 309.20 | 308.70 | 4.62 | 14,860.27 | 13,428,157 | 69.31 | 2,966,707 | 32.85 | 91.58 | 391 |
| 60 | 04-Jun | 279.30 | 301.50 | 277.30 | 295.55 | 295.45 | 5.53 | 14,204.24 | 10,667,778 | 55.06 | 2,577,087 | 28.54 | 76.14 | 340 |
| 61 | 03-Jun | 281.00 | 285.40 | 277.50 | 280.05 | 281.26 | 0.27 | 13,459.31 | 1,060,972 | 5.48 | 348,186 | 3.86 | 9.79 | 46 |
| 62 | 02-Jun | 277.00 | 282.55 | 275.40 | 279.30 | 279.26 | 0.67 | 13,423.26 | 913,908 | 4.72 | 272,774 | 3.02 | 7.62 | 36 |
| 63 | 30-May | 285.00 | 286.68 | 276.01 | 277.44 | 279.86 | -2.63 | 13,333.87 | 1,786,116 | 9.22 | 735,526 | 8.14 | 20.58 | 97 |
| 64 | 29-May | 290.70 | 292.00 | 282.00 | 284.93 | 285.87 | -0.96 | 13,693.84 | 1,848,870 | 9.54 | 510,153 | 5.65 | 14.58 | 67 |
| 65 | 28-May | 278.99 | 294.89 | 278.56 | 287.69 | 288.83 | 4.04 | 13,826.49 | 8,498,807 | 43.87 | 1,676,449 | 18.56 | 48.42 | 221 |
| 66 | 27-May | 277.15 | 279.60 | 273.43 | 276.53 | 276.29 | -0.16 | 13,290.14 | 761,896 | 3.93 | 275,626 | 3.05 | 7.62 | 36 |
| 67 | 26-May | 274.70 | 283.35 | 271.22 | 276.96 | 278.56 | 1.23 | 13,310.80 | 1,819,675 | 9.39 | 559,718 | 6.20 | 15.59 | 74 |
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