| 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: 193.40 | Low52 Price: 175.0 | Barrier: 190.1; Drift%: 0.86 |
| Basic Industry: Civil Construction | Total Equity: 480,603,774 | Low52 Date: 30-Mar-2026 | SHP: 72.2 / 3.46 / 8.63 / 15.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 304.9 / 192.4 | Month: 257.38 / 217.12 | Week: 219.98 / 213.25 | Day: 193.93 / 189.14 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 189.99 | 193.93 | 189.14 | 191.74 | 191.96 | 0.28 | 9,215.10 | 605,095 | 2.58 | 233,459 | 2.33 | 4.48 | 31 |
| 2 | 06-Apr | 189.81 | 191.90 | 185.25 | 191.21 | 189.48 | 0.24 | 9,189.62 | 664,631 | 2.83 | 220,208 | 2.19 | 4.17 | 29 |
| 3 | 02-Apr | 185.90 | 191.68 | 182.40 | 190.75 | 186.80 | 0.71 | 9,167.52 | 581,297 | 2.48 | 173,530 | 1.73 | 3.24 | 23 |
| 4 | 01-Apr | 183.00 | 190.10 | 180.05 | 189.41 | 187.39 | 7.85 | 9,103.12 | 874,547 | 3.73 | 333,621 | 3.32 | 6.25 | 44 |
| 5 | 30-Mar | 183.00 | 183.82 | 175.00 | 175.63 | 178.72 | -4.67 | 8,440.84 | 1,095,553 | 4.67 | 559,394 | 5.57 | 10.00 | 74 |
| 6 | 27-Mar | 190.00 | 190.44 | 183.50 | 184.23 | 185.69 | -3.70 | 8,854.16 | 902,317 | 3.85 | 474,587 | 4.73 | 8.81 | 63 |
| 7 | 25-Mar | 189.70 | 195.50 | 189.50 | 191.31 | 193.25 | 1.40 | 9,194.43 | 714,540 | 3.05 | 298,899 | 2.98 | 5.78 | 40 |
| 8 | 24-Mar | 188.80 | 189.90 | 183.50 | 188.67 | 187.24 | 2.55 | 9,067.55 | 614,123 | 2.62 | 221,530 | 2.21 | 4.15 | 29 |
| 9 | 23-Mar | 191.01 | 192.00 | 182.25 | 183.98 | 185.44 | -3.96 | 8,842.15 | 936,764 | 4.00 | 393,817 | 3.92 | 7.30 | 52 |
| 10 | 20-Mar | 192.00 | 195.50 | 191.00 | 191.56 | 192.66 | 0.47 | 9,206.45 | 321,658 | 1.37 | 145,769 | 1.45 | 2.81 | 19 |
| 11 | 19-Mar | 193.00 | 195.00 | 190.21 | 190.67 | 192.81 | -3.36 | 9,163.67 | 356,386 | 1.52 | 186,197 | 1.86 | 3.59 | 25 |
| 12 | 18-Mar | 192.07 | 198.83 | 191.81 | 197.30 | 196.76 | 2.93 | 9,482.31 | 565,660 | 2.41 | 315,949 | 3.15 | 6.22 | 42 |
| 13 | 17-Mar | 193.90 | 193.90 | 190.05 | 191.69 | 191.49 | 0.28 | 9,212.69 | 346,651 | 1.48 | 147,861 | 1.47 | 2.83 | 20 |
| 14 | 16-Mar | 195.78 | 196.99 | 188.35 | 191.15 | 191.11 | -2.89 | 9,186.74 | 737,207 | 3.14 | 302,082 | 3.01 | 5.77 | 40 |
| 15 | 13-Mar | 198.20 | 200.08 | 196.31 | 196.84 | 197.47 | -1.41 | 9,460.20 | 488,608 | 2.08 | 245,209 | 2.44 | 4.84 | 32 |
| 16 | 12-Mar | 198.00 | 202.75 | 194.65 | 199.65 | 198.87 | -0.03 | 9,595.25 | 511,723 | 2.18 | 195,111 | 1.94 | 3.88 | 26 |
| 17 | 11-Mar | 203.00 | 205.00 | 199.01 | 199.71 | 201.45 | -1.48 | 9,598.14 | 464,904 | 1.98 | 244,140 | 2.43 | 4.92 | 32 |
| 18 | 10-Mar | 203.79 | 204.11 | 200.50 | 202.72 | 202.13 | 1.21 | 9,742.80 | 495,942 | 2.12 | 227,035 | 2.26 | 4.59 | 30 |
| 19 | 09-Mar | 205.75 | 205.90 | 197.34 | 200.30 | 200.44 | -3.06 | 9,626.49 | 942,069 | 4.02 | 297,203 | 2.96 | 5.96 | 39 |
| 20 | 06-Mar | 201.00 | 212.40 | 200.87 | 206.62 | 208.52 | 2.35 | 9,930.24 | 1,487,507 | 6.34 | 249,057 | 2.48 | 5.19 | 33 |
| 21 | 05-Mar | 200.00 | 203.90 | 199.41 | 201.87 | 201.71 | 2.32 | 9,701.95 | 735,166 | 3.14 | 335,420 | 3.34 | 6.77 | 44 |
| 22 | 04-Mar | 200.00 | 202.35 | 195.94 | 197.30 | 197.81 | -3.25 | 9,482.31 | 814,963 | 3.48 | 424,178 | 4.23 | 8.39 | 56 |
| 23 | 02-Mar | 206.01 | 209.00 | 202.41 | 203.92 | 205.54 | -4.67 | 9,800.47 | 829,776 | 3.54 | 410,853 | 4.09 | 8.44 | 54 |
| 24 | 27-Feb | 215.88 | 215.88 | 213.25 | 213.91 | 213.94 | -0.80 | 10,280.60 | 288,316 | 1.23 | 162,467 | 1.62 | 3.48 | 22 |
| 25 | 26-Feb | 218.00 | 218.88 | 215.00 | 215.63 | 216.67 | -1.37 | 10,363.26 | 308,729 | 1.32 | 164,170 | 1.64 | 3.56 | 22 |
| 26 | 25-Feb | 217.50 | 219.70 | 215.82 | 218.63 | 218.11 | 0.78 | 10,507.44 | 289,570 | 1.24 | 113,557 | 1.13 | 2.48 | 15 |
| 27 | 24-Feb | 218.50 | 218.79 | 215.10 | 216.94 | 216.33 | -1.13 | 10,426.22 | 369,636 | 1.58 | 175,485 | 1.75 | 3.80 | 23 |
| 28 | 23-Feb | 218.99 | 219.98 | 217.13 | 219.42 | 218.69 | 0.43 | 10,545.41 | 287,820 | 1.23 | 111,699 | 1.11 | 2.44 | 15 |
| 29 | 20-Feb | 218.87 | 219.80 | 216.55 | 218.49 | 218.29 | -0.33 | 10,500.71 | 278,952 | 1.19 | 121,580 | 1.21 | 2.65 | 16 |
| 30 | 19-Feb | 222.00 | 222.25 | 218.20 | 219.22 | 220.24 | -0.95 | 10,535.80 | 234,453 | 1.00 | 103,529 | 1.03 | 2.28 | 14 |
| 31 | 18-Feb | 221.49 | 221.70 | 218.50 | 221.33 | 220.58 | 0.18 | 10,637.20 | 298,787 | 1.27 | 119,469 | 1.19 | 2.64 | 16 |
| 32 | 17-Feb | 220.00 | 222.80 | 219.30 | 220.94 | 221.08 | 0.32 | 10,618.46 | 235,672 | 1.01 | 100,357 | 1.00 | 2.22 | 13 |
| 33 | 16-Feb | 218.98 | 221.48 | 216.50 | 220.23 | 219.76 | 0.72 | 10,584.34 | 310,150 | 1.32 | 131,555 | 1.31 | 2.89 | 17 |
| 34 | 13-Feb | 221.01 | 221.85 | 217.94 | 218.66 | 219.68 | -1.79 | 10,508.88 | 402,532 | 1.72 | 180,916 | 1.80 | 3.97 | 24 |
| 35 | 12-Feb | 225.55 | 225.55 | 221.59 | 222.65 | 222.71 | -1.55 | 10,700.64 | 407,120 | 1.74 | 194,123 | 1.93 | 4.32 | 26 |
| 36 | 11-Feb | 230.50 | 230.50 | 222.41 | 226.15 | 225.16 | -0.96 | 10,868.85 | 593,814 | 2.53 | 233,974 | 2.33 | 5.27 | 31 |
| 37 | 10-Feb | 227.50 | 233.00 | 227.00 | 228.34 | 229.75 | -0.10 | 10,974.11 | 564,176 | 2.41 | 194,453 | 1.94 | 4.47 | 26 |
| 38 | 09-Feb | 226.00 | 229.25 | 224.69 | 228.56 | 227.87 | 2.09 | 10,984.68 | 706,804 | 3.01 | 384,874 | 3.84 | 8.77 | 51 |
| 39 | 06-Feb | 223.00 | 224.50 | 219.84 | 223.87 | 222.34 | 0.60 | 10,759.28 | 501,127 | 2.14 | 198,600 | 1.98 | 4.42 | 26 |
| 40 | 05-Feb | 226.50 | 226.88 | 222.05 | 222.53 | 223.35 | -1.35 | 10,694.88 | 460,947 | 1.97 | 221,057 | 2.20 | 4.94 | 29 |
| 41 | 04-Feb | 223.80 | 229.67 | 221.98 | 225.57 | 226.11 | 0.79 | 10,840.98 | 1,585,713 | 6.76 | 320,991 | 3.20 | 7.26 | 43 |
| 42 | 03-Feb | 225.39 | 228.50 | 221.95 | 223.81 | 224.24 | 1.46 | 10,756.39 | 649,446 | 2.77 | 252,297 | 2.51 | 5.66 | 34 |
| 43 | 02-Feb | 219.00 | 222.90 | 214.50 | 220.59 | 217.98 | 1.01 | 10,601.64 | 548,827 | 2.34 | 225,780 | 2.25 | 4.92 | 30 |
| 44 | 01-Feb | 230.83 | 235.50 | 217.10 | 218.38 | 226.32 | -4.40 | 10,495.43 | 1,699,292 | 7.25 | 495,601 | 4.94 | 11.22 | 66 |
| 45 | 30-Jan | 223.20 | 229.69 | 221.61 | 228.42 | 227.29 | 1.44 | 10,977.95 | 662,706 | 2.83 | 274,826 | 2.74 | 6.25 | 37 |
| 46 | 29-Jan | 228.00 | 228.65 | 222.64 | 225.18 | 225.08 | -0.90 | 10,822.24 | 536,361 | 2.29 | 200,665 | 2.00 | 4.52 | 27 |
| 47 | 28-Jan | 220.50 | 228.45 | 220.06 | 227.23 | 224.71 | 4.26 | 10,920.76 | 851,970 | 3.63 | 312,513 | 3.11 | 7.02 | 42 |
| 48 | 27-Jan | 217.75 | 221.95 | 213.79 | 217.94 | 218.00 | 0.07 | 10,474.28 | 782,079 | 3.34 | 234,026 | 2.33 | 5.00 | 31 |
| 49 | 23-Jan | 222.94 | 222.95 | 217.40 | 217.79 | 219.78 | -1.69 | 10,467.07 | 370,462 | 1.58 | 170,630 | 1.70 | 3.75 | 23 |
| 50 | 22-Jan | 220.45 | 224.19 | 219.00 | 221.54 | 221.37 | 1.19 | 10,647.30 | 519,219 | 2.21 | 180,253 | 1.80 | 3.99 | 24 |
| 51 | 21-Jan | 220.00 | 222.39 | 216.05 | 218.94 | 219.19 | -0.93 | 10,522.34 | 706,277 | 3.01 | 212,466 | 2.12 | 4.66 | 28 |
| 52 | 20-Jan | 227.00 | 228.29 | 220.00 | 220.99 | 223.78 | -2.92 | 10,620.86 | 664,483 | 2.83 | 220,225 | 2.19 | 4.93 | 29 |
| 53 | 19-Jan | 228.50 | 230.60 | 226.53 | 227.63 | 228.32 | -0.82 | 10,939.98 | 377,143 | 1.61 | 140,906 | 1.40 | 3.22 | 19 |
| 54 | 16-Jan | 235.00 | 235.02 | 227.25 | 229.52 | 231.73 | -0.98 | 11,030.82 | 663,660 | 2.83 | 230,740 | 2.30 | 5.35 | 31 |
| 55 | 14-Jan | 227.00 | 234.52 | 227.00 | 231.79 | 231.90 | 2.27 | 11,139.91 | 1,124,031 | 4.79 | 268,021 | 2.67 | 6.22 | 36 |
| 56 | 13-Jan | 232.50 | 234.48 | 223.56 | 226.65 | 227.37 | -2.01 | 10,892.88 | 1,163,831 | 4.96 | 522,947 | 5.21 | 11.89 | 70 |
| 57 | 12-Jan | 231.00 | 232.45 | 226.00 | 231.30 | 230.13 | -0.41 | 11,116.37 | 587,870 | 2.51 | 198,115 | 1.97 | 4.56 | 26 |
| 58 | 09-Jan | 236.00 | 236.75 | 231.33 | 232.25 | 233.61 | -1.84 | 11,162.02 | 524,148 | 2.24 | 177,542 | 1.77 | 4.15 | 24 |
| 59 | 08-Jan | 242.14 | 242.60 | 235.60 | 236.61 | 238.08 | -2.53 | 11,371.57 | 569,746 | 2.43 | 228,322 | 2.28 | 5.44 | 30 |
| 60 | 07-Jan | 241.50 | 243.82 | 240.70 | 242.74 | 242.01 | 0.09 | 11,666.18 | 427,920 | 1.83 | 160,786 | 1.60 | 3.89 | 21 |
| 61 | 06-Jan | 244.38 | 247.00 | 241.00 | 242.53 | 243.36 | -0.84 | 11,656.08 | 730,374 | 3.12 | 217,013 | 2.16 | 5.28 | 29 |
| 62 | 05-Jan | 246.40 | 247.39 | 242.30 | 244.58 | 244.23 | -0.53 | 11,754.61 | 575,835 | 2.46 | 228,399 | 2.28 | 5.58 | 30 |
| 63 | 02-Jan | 243.29 | 246.85 | 241.05 | 245.88 | 244.24 | 1.08 | 11,817.09 | 933,297 | 3.98 | 352,468 | 3.51 | 8.61 | 47 |
| 64 | 01-Jan | 243.00 | 245.00 | 241.22 | 243.25 | 242.79 | 0.18 | 11,690.69 | 837,633 | 3.57 | 200,211 | 1.99 | 4.86 | 27 |
| 65 | 31-Dec | 241.90 | 254.75 | 240.09 | 242.81 | 248.61 | 2.33 | 11,669.54 | 10,680,565 | 45.56 | 1,104,122 | 11.00 | 27.45 | 147 |
| 66 | 30-Dec | 243.26 | 246.80 | 236.80 | 237.27 | 240.08 | -3.16 | 11,403.29 | 1,333,081 | 5.69 | 580,926 | 5.79 | 13.95 | 77 |
| 67 | 29-Dec | 254.00 | 254.90 | 243.84 | 245.02 | 246.90 | -3.02 | 11,775.75 | 1,198,576 | 5.11 | 449,716 | 4.48 | 11.10 | 60 |
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