| Macro-sector: Industrials | Band: 20 | High52 Price: 316.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 247.81 | Low52 Price: 192.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 480,603,774 | Low52 Date: 03-Mar-2025 | SHP: 72.2 / 3.51 / 8.66 / 15.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 304.9 / 192.4 | Month: 280.9 / 241.15 | Week: 250.89 / 244.0 | Day: 251.05 / 246.0 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 247.49 | 251.05 | 246.00 | 249.04 | 248.91 | 0.52 | 11,968.96 | 713,648 | 5.12 | 248,014 | 3.24 | 6.17 | 33 |
| 2 | 11-Nov | 243.99 | 253.00 | 239.95 | 247.76 | 247.53 | 1.93 | 11,907.44 | 1,551,375 | 11.13 | 245,272 | 3.20 | 6.07 | 33 |
| 3 | 10-Nov | 244.00 | 244.50 | 242.26 | 243.07 | 243.10 | 0.24 | 11,682.04 | 230,852 | 1.66 | 117,627 | 1.54 | 2.86 | 16 |
| 4 | 07-Nov | 244.20 | 244.20 | 240.00 | 242.49 | 241.54 | -0.96 | 11,654.16 | 377,072 | 2.71 | 168,260 | 2.20 | 4.06 | 22 |
| 5 | 06-Nov | 248.49 | 248.60 | 244.00 | 244.85 | 245.05 | -1.30 | 11,767.58 | 354,486 | 2.54 | 158,323 | 2.07 | 3.88 | 21 |
| 6 | 04-Nov | 255.00 | 255.00 | 241.25 | 248.07 | 250.41 | 0.08 | 11,922.34 | 1,291,581 | 9.27 | 360,573 | 4.71 | 9.03 | 48 |
| 7 | 03-Nov | 245.48 | 250.30 | 245.33 | 247.88 | 248.00 | 0.98 | 11,913.21 | 331,024 | 2.38 | 152,120 | 1.99 | 3.00 | 20 |
| 8 | 31-Oct | 246.81 | 247.95 | 245.00 | 245.48 | 246.24 | -0.96 | 11,797.86 | 294,544 | 2.11 | 164,483 | 2.15 | 4.05 | 22 |
| 9 | 30-Oct | 246.99 | 250.89 | 246.81 | 247.86 | 248.85 | 0.13 | 11,912.25 | 315,312 | 2.26 | 135,727 | 1.77 | 3.38 | 18 |
| 10 | 29-Oct | 244.47 | 248.25 | 244.30 | 247.53 | 246.84 | 1.38 | 11,896.39 | 446,267 | 3.20 | 221,256 | 2.89 | 5.46 | 29 |
| 11 | 28-Oct | 245.69 | 246.69 | 244.00 | 244.15 | 245.09 | -0.63 | 11,733.94 | 273,662 | 1.96 | 143,830 | 1.88 | 3.53 | 19 |
| 12 | 27-Oct | 247.70 | 247.70 | 245.00 | 245.69 | 246.03 | -0.38 | 11,807.95 | 299,901 | 2.15 | 166,467 | 2.17 | 4.10 | 22 |
| 13 | 24-Oct | 248.01 | 249.50 | 246.00 | 246.63 | 247.36 | -0.71 | 11,853.13 | 319,166 | 2.29 | 164,835 | 2.15 | 4.08 | 22 |
| 14 | 23-Oct | 250.66 | 250.88 | 247.70 | 248.39 | 248.84 | 0.04 | 11,937.72 | 418,813 | 3.01 | 192,956 | 2.52 | 4.80 | 26 |
| 15 | 21-Oct | 245.81 | 249.90 | 245.81 | 248.28 | 248.42 | 0.13 | 11,932.43 | 139,368 | 1.00 | 76,596 | 1.00 | 1.90 | 10 |
| 16 | 20-Oct | 248.39 | 249.49 | 246.61 | 247.97 | 248.06 | -0.17 | 11,917.53 | 312,334 | 2.24 | 136,211 | 1.78 | 3.38 | 18 |
| 17 | 17-Oct | 251.02 | 251.23 | 246.17 | 248.38 | 248.53 | -1.30 | 11,937.24 | 315,643 | 2.26 | 160,505 | 2.10 | 3.99 | 21 |
| 18 | 16-Oct | 251.00 | 253.75 | 250.00 | 251.65 | 252.21 | 0.56 | 12,094.39 | 270,754 | 1.94 | 117,183 | 1.53 | 2.96 | 16 |
| 19 | 15-Oct | 248.51 | 251.12 | 248.51 | 250.26 | 250.01 | 0.28 | 12,027.59 | 255,591 | 1.83 | 106,452 | 1.39 | 2.66 | 14 |
| 20 | 14-Oct | 252.14 | 253.50 | 249.00 | 249.56 | 251.00 | -1.02 | 11,993.95 | 321,719 | 2.31 | 161,246 | 2.11 | 4.00 | 21 |
| 21 | 13-Oct | 253.22 | 253.49 | 250.33 | 252.14 | 252.06 | -0.94 | 12,117.94 | 313,051 | 2.25 | 142,512 | 1.86 | 3.59 | 19 |
| 22 | 10-Oct | 253.00 | 255.80 | 252.65 | 254.52 | 254.60 | 0.94 | 12,232.33 | 339,450 | 2.44 | 174,553 | 2.28 | 4.44 | 23 |
| 23 | 09-Oct | 253.80 | 253.80 | 251.04 | 252.16 | 252.20 | -0.65 | 12,118.90 | 355,233 | 2.55 | 165,876 | 2.17 | 4.18 | 22 |
| 24 | 08-Oct | 257.84 | 257.84 | 252.50 | 253.80 | 254.37 | -1.10 | 12,197.72 | 413,592 | 2.97 | 159,582 | 2.08 | 4.06 | 21 |
| 25 | 07-Oct | 252.80 | 258.18 | 251.20 | 256.62 | 254.67 | 1.84 | 12,333.25 | 1,075,800 | 7.72 | 373,996 | 4.88 | 9.52 | 50 |
| 26 | 06-Oct | 253.74 | 253.99 | 250.97 | 251.98 | 252.06 | -0.78 | 12,110.25 | 450,005 | 3.23 | 187,543 | 2.45 | 4.73 | 25 |
| 27 | 03-Oct | 253.70 | 255.00 | 251.51 | 253.96 | 253.39 | 0.86 | 12,205.41 | 736,080 | 5.28 | 236,751 | 3.09 | 6.00 | 31 |
| 28 | 01-Oct | 249.90 | 253.23 | 248.40 | 251.80 | 250.75 | 2.34 | 12,101.60 | 1,756,194 | 12.60 | 314,129 | 4.10 | 7.88 | 42 |
| 29 | 30-Sep | 248.07 | 249.25 | 245.00 | 246.04 | 246.78 | -0.82 | 11,824.78 | 835,552 | 6.00 | 333,907 | 4.36 | 8.24 | 44 |
| 30 | 29-Sep | 249.00 | 252.33 | 246.70 | 248.07 | 249.09 | -0.10 | 11,922.34 | 1,825,080 | 13.10 | 383,998 | 5.01 | 9.57 | 51 |
| 31 | 26-Sep | 258.85 | 270.00 | 241.15 | 248.31 | 261.19 | -1.58 | 11,933.87 | 37,461,051 | 268.79 | 2,898,777 | 37.84 | 75.71 | 384 |
| 32 | 25-Sep | 258.28 | 260.38 | 251.49 | 252.30 | 254.92 | -2.32 | 12,125.63 | 527,215 | 3.78 | 230,517 | 3.01 | 5.88 | 31 |
| 33 | 24-Sep | 260.51 | 263.13 | 257.33 | 258.28 | 259.55 | -1.01 | 12,413.03 | 499,609 | 3.58 | 213,538 | 2.79 | 5.54 | 28 |
| 34 | 23-Sep | 264.70 | 267.23 | 260.40 | 260.91 | 262.74 | -1.36 | 12,539.43 | 560,162 | 4.02 | 262,315 | 3.42 | 6.89 | 35 |
| 35 | 22-Sep | 269.00 | 272.51 | 263.02 | 264.52 | 267.49 | -2.92 | 12,712.93 | 772,902 | 5.55 | 357,816 | 4.67 | 9.57 | 47 |
| 36 | 19-Sep | 269.00 | 273.52 | 269.00 | 272.47 | 271.50 | 0.71 | 13,095.01 | 733,207 | 5.26 | 222,610 | 2.91 | 6.04 | 30 |
| 37 | 18-Sep | 273.90 | 275.00 | 269.79 | 270.56 | 272.16 | -0.87 | 13,003.22 | 450,948 | 3.24 | 198,017 | 2.59 | 5.39 | 26 |
| 38 | 17-Sep | 274.40 | 278.30 | 271.55 | 272.93 | 274.24 | -0.80 | 13,117.12 | 1,168,603 | 8.38 | 448,076 | 5.85 | 12.29 | 59 |
| 39 | 16-Sep | 277.00 | 277.07 | 272.48 | 275.14 | 274.38 | 0.00 | 13,223.33 | 835,145 | 5.99 | 337,079 | 4.40 | 9.25 | 45 |
| 40 | 15-Sep | 267.91 | 280.90 | 267.91 | 275.14 | 276.50 | 2.70 | 13,223.33 | 2,419,079 | 17.36 | 658,021 | 8.59 | 18.19 | 87 |
| 41 | 12-Sep | 265.19 | 269.13 | 264.50 | 267.90 | 266.51 | 1.50 | 12,875.38 | 704,766 | 5.06 | 315,857 | 4.12 | 8.42 | 42 |
| 42 | 11-Sep | 268.90 | 269.00 | 263.20 | 263.93 | 265.75 | -1.97 | 12,684.58 | 537,207 | 3.85 | 324,197 | 4.23 | 8.62 | 43 |
| 43 | 10-Sep | 271.40 | 273.91 | 268.12 | 269.23 | 270.85 | -0.24 | 12,939.30 | 955,207 | 6.85 | 360,341 | 4.70 | 9.76 | 48 |
| 44 | 09-Sep | 261.59 | 270.80 | 261.59 | 269.87 | 267.49 | 3.22 | 12,970.05 | 1,609,437 | 11.55 | 543,182 | 7.09 | 14.53 | 72 |
| 45 | 08-Sep | 262.19 | 266.82 | 259.61 | 261.44 | 263.19 | -0.29 | 12,564.91 | 551,183 | 3.95 | 182,712 | 2.39 | 4.81 | 24 |
| 46 | 05-Sep | 257.70 | 263.45 | 255.90 | 262.19 | 261.23 | 1.77 | 12,600.95 | 427,988 | 3.07 | 138,379 | 1.81 | 3.61 | 18 |
| 47 | 04-Sep | 265.00 | 265.70 | 256.77 | 257.62 | 259.76 | -1.91 | 12,381.31 | 460,910 | 3.31 | 225,425 | 2.94 | 5.86 | 30 |
| 48 | 03-Sep | 263.18 | 266.56 | 261.20 | 262.64 | 263.64 | -0.58 | 12,622.58 | 535,496 | 3.84 | 212,690 | 2.78 | 5.61 | 28 |
| 49 | 02-Sep | 259.05 | 267.99 | 255.30 | 264.18 | 263.49 | 2.21 | 12,696.59 | 1,549,925 | 11.12 | 459,609 | 6.00 | 12.11 | 61 |
| 50 | 01-Sep | 247.00 | 260.00 | 245.85 | 258.48 | 254.53 | 5.96 | 12,422.65 | 1,685,144 | 12.09 | 375,448 | 4.90 | 9.56 | 50 |
| 51 | 29-Aug | 244.00 | 248.45 | 242.50 | 243.95 | 244.96 | -0.16 | 11,724.33 | 346,058 | 2.48 | 126,281 | 1.65 | 3.09 | 17 |
| 52 | 28-Aug | 250.25 | 250.80 | 243.75 | 244.35 | 245.97 | -2.36 | 11,743.55 | 316,686 | 2.27 | 163,049 | 2.13 | 4.01 | 22 |
| 53 | 26-Aug | 253.00 | 253.60 | 248.65 | 250.25 | 250.41 | -0.73 | 12,027.11 | 301,688 | 2.16 | 153,080 | 2.00 | 3.83 | 20 |
| 54 | 25-Aug | 256.45 | 257.05 | 251.55 | 252.10 | 253.18 | -1.54 | 12,116.02 | 237,694 | 1.71 | 122,441 | 1.60 | 3.10 | 16 |
| 55 | 22-Aug | 258.05 | 259.35 | 255.10 | 256.05 | 256.55 | -1.27 | 12,305.86 | 193,730 | 1.39 | 90,310 | 1.18 | 2.32 | 12 |
| 56 | 21-Aug | 257.40 | 260.55 | 256.40 | 259.35 | 259.15 | 0.78 | 12,464.46 | 492,880 | 3.54 | 200,312 | 2.62 | 5.19 | 27 |
| 57 | 20-Aug | 258.15 | 260.50 | 254.65 | 257.35 | 257.29 | -0.33 | 12,368.34 | 464,118 | 3.33 | 149,113 | 1.95 | 3.84 | 20 |
| 58 | 19-Aug | 252.00 | 259.40 | 251.50 | 258.20 | 255.00 | 2.87 | 12,409.19 | 462,888 | 3.32 | 204,207 | 2.67 | 5.00 | 27 |
| 59 | 18-Aug | 251.50 | 254.70 | 250.00 | 251.00 | 251.33 | 0.20 | 12,063.00 | 320,259 | 2.30 | 118,300 | 1.54 | 2.97 | 16 |
| 60 | 14-Aug | 249.40 | 253.80 | 248.75 | 250.50 | 250.87 | 0.04 | 12,039.12 | 362,555 | 2.60 | 149,892 | 1.96 | 3.76 | 20 |
| 61 | 13-Aug | 248.90 | 252.10 | 248.15 | 250.40 | 250.12 | 0.60 | 12,034.32 | 275,020 | 1.97 | 98,049 | 1.28 | 2.45 | 13 |
| 62 | 12-Aug | 252.00 | 253.50 | 247.30 | 248.90 | 250.93 | -0.56 | 11,962.23 | 352,700 | 2.53 | 131,864 | 1.72 | 3.31 | 17 |
| 63 | 11-Aug | 247.00 | 251.00 | 245.00 | 250.30 | 248.33 | 1.32 | 12,029.51 | 329,331 | 2.36 | 128,972 | 1.68 | 3.20 | 17 |
| 64 | 08-Aug | 251.15 | 254.90 | 246.00 | 247.05 | 250.09 | -1.53 | 11,873.32 | 378,880 | 2.72 | 164,129 | 2.14 | 4.10 | 22 |
| 65 | 07-Aug | 253.00 | 254.05 | 247.75 | 250.90 | 250.67 | -2.18 | 12,058.35 | 533,329 | 3.83 | 230,716 | 3.01 | 5.78 | 30 |
| 66 | 06-Aug | 258.95 | 260.05 | 255.00 | 256.50 | 256.78 | -0.52 | 12,327.49 | 484,617 | 3.48 | 174,405 | 2.28 | 4.48 | 23 |
| 67 | 05-Aug | 258.70 | 263.25 | 255.60 | 257.85 | 258.84 | -0.41 | 12,392.37 | 376,658 | 2.70 | 127,656 | 1.67 | 3.30 | 17 |
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