| Macro-sector: Industrials | Band: 20 | High52 Price: 397.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 281.92 | Low52 Price: 192.4 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 480,603,774 | Low52 Date: 03-Mar-2025 | SHP: 72.2 / 3.33 / 8.66 / 15.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 72 | ||||
| High/Low Price | Quarter: 304.9 / 192.4 | Month: 303.4 / 212.0 | Week: 299.8 / 277.5 | Day: 281.6 / 276.55 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 280.00 | 281.60 | 276.55 | 278.25 | 278.70 | -0.70 | 13,372.80 | 387,797 | 1.13 | 164,289 | 1.42 | 4.58 | 22 |
| 2 | 10-Jul | 280.00 | 285.50 | 279.00 | 280.20 | 281.80 | 0.14 | 13,466.52 | 687,393 | 2.00 | 242,521 | 2.10 | 6.83 | 32 |
| 3 | 09-Jul | 280.90 | 283.00 | 278.15 | 279.80 | 280.22 | -0.27 | 13,447.29 | 685,286 | 1.99 | 214,240 | 1.86 | 6.00 | 28 |
| 4 | 08-Jul | 281.80 | 284.90 | 278.40 | 280.55 | 280.93 | -0.48 | 13,483.34 | 765,440 | 2.23 | 288,023 | 2.50 | 8.09 | 38 |
| 5 | 07-Jul | 284.00 | 287.00 | 280.80 | 281.90 | 283.24 | -1.07 | 13,548.22 | 649,853 | 1.89 | 251,690 | 2.18 | 7.13 | 33 |
| 6 | 04-Jul | 286.10 | 289.40 | 282.00 | 284.95 | 284.83 | -0.31 | 13,694.80 | 1,337,273 | 3.89 | 374,384 | 3.24 | 10.66 | 49 |
| 7 | 03-Jul | 296.90 | 298.00 | 284.60 | 285.85 | 290.34 | -3.13 | 13,738.06 | 3,705,585 | 10.78 | 1,110,213 | 9.62 | 32.23 | 146 |
| 8 | 02-Jul | 285.00 | 299.80 | 284.75 | 295.10 | 295.35 | 5.75 | 14,182.62 | 29,010,873 | 84.42 | 3,040,391 | 26.34 | 89.80 | 401 |
| 9 | 01-Jul | 280.60 | 282.20 | 277.50 | 279.05 | 279.30 | -0.34 | 13,411.25 | 466,742 | 1.36 | 169,709 | 1.47 | 4.74 | 22 |
| 10 | 30-Jun | 281.30 | 282.70 | 279.00 | 280.00 | 280.48 | -0.04 | 13,456.00 | 499,517 | 1.45 | 199,487 | 1.73 | 5.60 | 26 |
| 11 | 27-Jun | 280.00 | 284.40 | 279.20 | 280.10 | 281.69 | 0.41 | 13,461.71 | 1,115,063 | 3.24 | 388,639 | 3.37 | 10.95 | 51 |
| 12 | 26-Jun | 280.80 | 283.00 | 277.25 | 278.95 | 279.47 | -0.09 | 13,406.44 | 645,415 | 1.88 | 222,209 | 1.93 | 6.21 | 29 |
| 13 | 25-Jun | 281.40 | 283.65 | 277.80 | 279.20 | 280.62 | 1.20 | 13,418.46 | 1,717,382 | 5.00 | 521,290 | 4.52 | 14.63 | 69 |
| 14 | 24-Jun | 278.65 | 282.60 | 275.15 | 275.90 | 278.76 | 0.20 | 13,259.86 | 1,234,168 | 3.59 | 412,467 | 3.57 | 11.50 | 54 |
| 15 | 23-Jun | 272.60 | 277.60 | 270.60 | 275.35 | 274.06 | 0.97 | 13,233.42 | 978,100 | 2.85 | 290,827 | 2.52 | 7.97 | 38 |
| 16 | 20-Jun | 269.10 | 275.90 | 269.00 | 272.70 | 272.41 | 0.81 | 13,106.06 | 1,227,636 | 3.57 | 432,930 | 3.75 | 11.79 | 57 |
| 17 | 19-Jun | 281.00 | 283.00 | 268.00 | 270.50 | 274.69 | -3.72 | 13,000.33 | 1,449,901 | 4.22 | 564,464 | 4.89 | 15.51 | 74 |
| 18 | 18-Jun | 280.95 | 290.50 | 279.20 | 280.95 | 284.75 | -0.18 | 13,502.56 | 1,943,458 | 5.66 | 476,474 | 4.13 | 13.57 | 63 |
| 19 | 17-Jun | 288.20 | 292.30 | 280.00 | 281.45 | 285.32 | -2.34 | 13,526.59 | 875,645 | 2.55 | 378,799 | 3.28 | 10.81 | 50 |
| 20 | 16-Jun | 286.00 | 291.80 | 280.30 | 288.20 | 285.80 | -0.55 | 13,851.00 | 1,253,705 | 3.65 | 339,943 | 2.95 | 9.72 | 45 |
| 21 | 13-Jun | 286.00 | 294.00 | 280.70 | 289.80 | 287.56 | 0.14 | 13,927.90 | 2,359,508 | 6.87 | 720,215 | 6.24 | 20.71 | 95 |
| 22 | 12-Jun | 305.00 | 306.90 | 287.75 | 289.40 | 295.11 | -4.88 | 13,908.67 | 2,562,704 | 7.46 | 1,110,648 | 9.62 | 32.78 | 146 |
| 23 | 11-Jun | 302.75 | 308.90 | 298.75 | 304.25 | 304.40 | 0.88 | 14,622.37 | 3,461,892 | 10.07 | 1,088,273 | 9.43 | 33.13 | 143 |
| 24 | 10-Jun | 305.95 | 310.55 | 300.35 | 301.60 | 304.36 | -0.22 | 14,495.01 | 2,910,532 | 8.47 | 887,339 | 7.69 | 27.01 | 117 |
| 25 | 09-Jun | 305.00 | 308.90 | 301.50 | 302.25 | 304.24 | 0.70 | 14,526.25 | 3,780,462 | 11.00 | 1,259,218 | 10.91 | 38.31 | 166 |
| 26 | 06-Jun | 309.00 | 309.00 | 298.10 | 300.15 | 300.81 | -2.93 | 14,425.32 | 3,166,169 | 9.21 | 1,036,464 | 8.98 | 31.18 | 137 |
| 27 | 05-Jun | 299.40 | 316.00 | 298.00 | 309.20 | 308.70 | 4.62 | 14,860.27 | 13,428,157 | 39.07 | 2,966,707 | 25.71 | 91.58 | 391 |
| 28 | 04-Jun | 279.30 | 301.50 | 277.30 | 295.55 | 295.45 | 5.53 | 14,204.24 | 10,667,778 | 31.04 | 2,577,087 | 22.33 | 76.14 | 340 |
| 29 | 03-Jun | 281.00 | 285.40 | 277.50 | 280.05 | 281.26 | 0.27 | 13,459.31 | 1,060,972 | 3.09 | 348,186 | 3.02 | 9.79 | 46 |
| 30 | 02-Jun | 277.00 | 282.55 | 275.40 | 279.30 | 279.26 | 0.67 | 13,423.26 | 913,908 | 2.66 | 272,774 | 2.36 | 7.62 | 36 |
| 31 | 30-May | 285.00 | 286.68 | 276.01 | 277.44 | 279.86 | -2.63 | 13,333.87 | 1,786,116 | 5.20 | 735,526 | 6.37 | 20.58 | 97 |
| 32 | 29-May | 290.70 | 292.00 | 282.00 | 284.93 | 285.87 | -0.96 | 13,693.84 | 1,848,870 | 5.38 | 510,153 | 4.42 | 14.58 | 67 |
| 33 | 28-May | 278.99 | 294.89 | 278.56 | 287.69 | 288.83 | 4.04 | 13,826.49 | 8,498,807 | 24.73 | 1,676,449 | 14.53 | 48.42 | 221 |
| 34 | 27-May | 277.15 | 279.60 | 273.43 | 276.53 | 276.29 | -0.16 | 13,290.14 | 761,896 | 2.22 | 275,626 | 2.39 | 7.62 | 36 |
| 35 | 26-May | 274.70 | 283.35 | 271.22 | 276.96 | 278.56 | 1.23 | 13,310.80 | 1,819,675 | 5.29 | 559,718 | 4.85 | 15.59 | 74 |
| 36 | 23-May | 274.90 | 276.37 | 271.00 | 273.59 | 273.98 | 0.03 | 13,148.84 | 654,765 | 1.91 | 231,597 | 2.01 | 6.35 | 31 |
| 37 | 22-May | 276.00 | 277.80 | 271.24 | 273.52 | 274.21 | -1.29 | 13,145.47 | 754,031 | 2.19 | 270,442 | 2.34 | 7.42 | 36 |
| 38 | 21-May | 276.55 | 279.87 | 271.10 | 277.09 | 276.07 | 0.60 | 13,317.05 | 1,560,990 | 4.54 | 386,805 | 3.35 | 10.68 | 51 |
| 39 | 20-May | 296.19 | 296.20 | 271.81 | 275.45 | 279.67 | -6.60 | 13,238.23 | 4,117,782 | 11.98 | 1,335,362 | 11.57 | 37.35 | 176 |
| 40 | 19-May | 290.00 | 303.40 | 290.00 | 294.93 | 297.76 | 2.77 | 14,174.45 | 11,254,701 | 32.75 | 2,135,926 | 18.51 | 63.60 | 284 |
| 41 | 16-May | 249.40 | 292.00 | 247.30 | 286.99 | 277.32 | 15.60 | 13,792.85 | 25,091,451 | 73.01 | 3,087,676 | 26.75 | 85.63 | 411 |
| 42 | 15-May | 246.00 | 249.33 | 243.96 | 248.26 | 246.59 | 1.03 | 11,931.47 | 1,572,501 | 4.58 | 486,639 | 4.22 | 12.00 | 65 |
| 43 | 14-May | 233.11 | 248.46 | 233.11 | 245.73 | 243.54 | 5.41 | 11,809.88 | 4,843,513 | 14.09 | 921,532 | 7.98 | 22.44 | 123 |
| 44 | 13-May | 220.00 | 235.04 | 220.00 | 233.11 | 231.80 | 1.35 | 11,203.35 | 1,097,263 | 3.19 | 368,409 | 3.19 | 8.54 | 49 |
| 45 | 12-May | 221.00 | 233.30 | 219.00 | 230.00 | 228.93 | 6.33 | 11,053.00 | 1,270,014 | 3.70 | 357,057 | 3.09 | 8.17 | 48 |
| 46 | 09-May | 212.00 | 217.51 | 212.00 | 216.31 | 215.20 | -1.44 | 10,395.94 | 588,322 | 1.71 | 214,815 | 1.86 | 4.62 | 29 |
| 47 | 08-May | 223.00 | 229.00 | 217.69 | 219.47 | 224.59 | -1.46 | 10,547.81 | 703,541 | 2.05 | 251,472 | 2.18 | 5.65 | 33 |
| 48 | 07-May | 218.00 | 224.07 | 216.45 | 222.72 | 220.53 | 0.60 | 10,704.01 | 602,564 | 1.75 | 188,361 | 1.63 | 4.15 | 25 |
| 49 | 06-May | 228.10 | 229.95 | 220.40 | 221.40 | 224.08 | -2.81 | 10,640.57 | 530,636 | 1.54 | 270,673 | 2.35 | 6.07 | 36 |
| 50 | 05-May | 225.30 | 228.74 | 224.42 | 227.79 | 226.73 | 1.30 | 10,947.67 | 362,675 | 1.06 | 133,320 | 1.16 | 3.02 | 18 |
| 51 | 02-May | 224.90 | 231.40 | 223.72 | 224.87 | 227.13 | -0.11 | 10,807.34 | 922,284 | 2.68 | 271,698 | 2.35 | 6.17 | 36 |
| 52 | 30-Apr | 229.01 | 231.55 | 223.15 | 225.12 | 228.20 | -2.73 | 10,819.35 | 517,739 | 1.51 | 239,158 | 2.07 | 5.46 | 32 |
| 53 | 29-Apr | 232.30 | 236.67 | 230.90 | 231.45 | 233.16 | -1.12 | 11,123.57 | 361,620 | 1.05 | 133,531 | 1.16 | 3.11 | 18 |
| 54 | 28-Apr | 227.30 | 235.80 | 226.20 | 234.06 | 231.42 | 1.78 | 11,249.01 | 1,051,587 | 3.06 | 342,894 | 2.97 | 7.94 | 46 |
| 55 | 25-Apr | 240.47 | 243.89 | 227.68 | 229.96 | 232.70 | -3.90 | 11,051.96 | 1,293,327 | 3.76 | 364,869 | 3.16 | 8.49 | 49 |
| 56 | 24-Apr | 241.81 | 243.99 | 238.62 | 239.28 | 241.06 | -1.05 | 11,499.89 | 722,381 | 2.10 | 269,919 | 2.34 | 6.51 | 36 |
| 57 | 23-Apr | 241.61 | 244.37 | 236.37 | 241.81 | 240.51 | 0.47 | 11,621.48 | 693,035 | 2.02 | 232,121 | 2.01 | 5.58 | 31 |
| 58 | 22-Apr | 243.00 | 245.10 | 239.11 | 240.67 | 242.47 | -0.89 | 11,566.69 | 790,285 | 2.30 | 256,279 | 2.22 | 6.21 | 34 |
| 59 | 21-Apr | 235.00 | 248.00 | 232.40 | 242.82 | 241.08 | 3.88 | 11,670.02 | 1,557,467 | 4.53 | 547,043 | 4.74 | 13.19 | 73 |
| 60 | 17-Apr | 233.00 | 235.44 | 231.00 | 233.75 | 233.41 | 0.44 | 11,234.11 | 779,832 | 2.27 | 258,593 | 2.24 | 6.04 | 34 |
| 61 | 16-Apr | 230.01 | 235.79 | 230.01 | 232.72 | 232.94 | 0.31 | 11,184.61 | 692,262 | 2.01 | 226,829 | 1.97 | 5.28 | 30 |
| 62 | 15-Apr | 226.00 | 232.99 | 224.70 | 232.01 | 230.30 | 3.93 | 11,150.49 | 977,508 | 2.84 | 342,641 | 2.97 | 7.89 | 46 |
| 63 | 11-Apr | 224.29 | 224.97 | 219.26 | 223.23 | 221.82 | 3.56 | 10,728.52 | 632,399 | 1.84 | 186,769 | 1.62 | 4.14 | 25 |
| 64 | 09-Apr | 215.05 | 216.99 | 212.90 | 215.56 | 214.99 | -1.14 | 10,359.89 | 343,667 | 1.00 | 115,407 | 1.00 | 2.48 | 15 |
| 65 | 08-Apr | 217.98 | 220.82 | 214.10 | 218.05 | 217.09 | 2.22 | 10,479.57 | 616,090 | 1.79 | 177,300 | 1.54 | 3.85 | 24 |
| 66 | 07-Apr | 205.00 | 214.80 | 202.43 | 213.32 | 208.85 | -4.27 | 10,252.24 | 1,255,875 | 3.65 | 440,314 | 3.82 | 9.20 | 59 |
| 67 | 04-Apr | 228.41 | 231.68 | 219.75 | 222.83 | 224.62 | -3.90 | 10,709.29 | 1,021,112 | 2.97 | 348,211 | 3.02 | 7.82 | 46 |
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