| Macro-sector: Industrials | Band: 5 | High52 Price: 148.5 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 60.61 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 23,990,600 | Low52 Date: 04-Mar-2025 | SHP: 64.27 / 0.3 / 0.0 / 35.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.6 / 60.61 | Month: 88.5 / 62.22 | Week: 83.9 / 76.68 | Day: 77.68 / 75.51 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 76.03 | 77.68 | 75.51 | 75.85 | 76.13 | -1.20 | 181.97 | 15,996 | 1.55 | 10,404 | 1.64 | 0.08 | 12 |
| 2 | 10-Jul | 76.80 | 78.00 | 75.71 | 76.77 | 77.03 | -0.53 | 184.18 | 19,876 | 1.92 | 12,967 | 2.04 | 0.10 | 15 |
| 3 | 09-Jul | 77.99 | 78.14 | 76.80 | 77.18 | 77.65 | -0.10 | 185.16 | 39,946 | 3.87 | 22,403 | 3.52 | 0.17 | 26 |
| 4 | 08-Jul | 77.00 | 78.08 | 75.50 | 77.26 | 77.31 | 1.19 | 185.35 | 56,014 | 5.42 | 25,951 | 4.08 | 0.20 | 31 |
| 5 | 07-Jul | 78.00 | 78.00 | 75.52 | 76.35 | 76.94 | -0.83 | 183.17 | 27,714 | 2.68 | 19,301 | 3.04 | 0.15 | 23 |
| 6 | 04-Jul | 77.81 | 78.33 | 76.68 | 76.99 | 77.05 | -1.05 | 184.70 | 66,038 | 6.39 | 58,627 | 9.22 | 0.45 | 69 |
| 7 | 03-Jul | 78.00 | 78.49 | 77.33 | 77.81 | 77.69 | -0.80 | 186.67 | 22,490 | 2.18 | 13,244 | 2.08 | 0.10 | 16 |
| 8 | 02-Jul | 80.00 | 80.02 | 77.49 | 78.44 | 78.68 | -1.27 | 188.18 | 26,719 | 2.59 | 18,393 | 2.89 | 0.14 | 22 |
| 9 | 01-Jul | 80.71 | 81.84 | 79.20 | 79.45 | 80.52 | -1.28 | 190.61 | 82,003 | 7.94 | 62,976 | 9.91 | 0.51 | 74 |
| 10 | 30-Jun | 83.90 | 83.90 | 80.00 | 80.48 | 81.63 | -2.09 | 193.08 | 27,929 | 2.70 | 20,556 | 3.23 | 0.17 | 24 |
| 11 | 27-Jun | 77.97 | 84.99 | 77.70 | 82.20 | 82.50 | 6.16 | 197.20 | 117,400 | 11.37 | 53,456 | 8.41 | 0.44 | 63 |
| 12 | 26-Jun | 81.50 | 81.50 | 77.15 | 77.43 | 77.91 | -1.59 | 185.76 | 41,615 | 4.03 | 29,069 | 4.57 | 0.23 | 34 |
| 13 | 25-Jun | 79.55 | 82.00 | 78.10 | 78.68 | 79.79 | -0.97 | 188.76 | 35,091 | 3.40 | 27,133 | 4.27 | 0.22 | 32 |
| 14 | 24-Jun | 80.59 | 82.65 | 79.11 | 79.45 | 80.31 | -0.13 | 190.61 | 17,032 | 1.65 | 11,972 | 1.88 | 0.10 | 14 |
| 15 | 23-Jun | 79.53 | 82.00 | 79.30 | 79.55 | 80.32 | -1.79 | 190.85 | 15,043 | 1.46 | 7,746 | 1.22 | 0.06 | 9 |
| 16 | 20-Jun | 81.07 | 81.49 | 78.60 | 81.00 | 80.12 | 1.90 | 194.00 | 20,377 | 1.97 | 10,036 | 1.58 | 0.08 | 12 |
| 17 | 19-Jun | 79.12 | 79.79 | 78.51 | 79.49 | 79.33 | 0.93 | 190.70 | 33,927 | 3.29 | 22,893 | 3.60 | 0.18 | 27 |
| 18 | 18-Jun | 81.97 | 81.97 | 77.25 | 78.76 | 79.74 | -1.65 | 188.95 | 10,326 | 1.00 | 6,355 | 1.00 | 0.05 | 7 |
| 19 | 17-Jun | 81.97 | 82.37 | 79.52 | 80.08 | 80.75 | -0.90 | 192.12 | 14,001 | 1.36 | 8,215 | 1.29 | 0.07 | 10 |
| 20 | 16-Jun | 81.40 | 84.47 | 80.00 | 80.81 | 81.43 | -2.21 | 193.87 | 25,533 | 2.47 | 13,422 | 2.11 | 0.11 | 16 |
| 21 | 13-Jun | 77.30 | 83.18 | 77.12 | 82.64 | 80.87 | 0.58 | 198.26 | 58,209 | 5.64 | 20,266 | 3.19 | 0.16 | 24 |
| 22 | 12-Jun | 83.44 | 84.99 | 81.10 | 82.16 | 83.09 | -2.06 | 197.11 | 21,063 | 2.04 | 13,683 | 2.15 | 0.11 | 16 |
| 23 | 11-Jun | 84.72 | 86.80 | 83.10 | 83.89 | 84.70 | 0.91 | 201.26 | 37,185 | 3.60 | 21,532 | 3.39 | 0.18 | 25 |
| 24 | 10-Jun | 88.00 | 88.05 | 82.00 | 83.13 | 83.88 | -2.61 | 199.43 | 84,951 | 8.23 | 53,726 | 8.45 | 0.45 | 63 |
| 25 | 09-Jun | 85.27 | 89.99 | 85.01 | 85.36 | 87.18 | 1.62 | 204.78 | 120,020 | 11.62 | 69,552 | 10.94 | 0.61 | 82 |
| 26 | 06-Jun | 77.55 | 84.89 | 77.12 | 84.00 | 82.83 | 8.53 | 201.00 | 197,037 | 19.08 | 98,107 | 15.44 | 0.81 | 115 |
| 27 | 05-Jun | 78.00 | 80.30 | 77.15 | 77.40 | 78.46 | 0.95 | 185.69 | 44,608 | 4.32 | 18,680 | 2.94 | 0.15 | 22 |
| 28 | 04-Jun | 76.85 | 77.28 | 75.82 | 76.67 | 76.51 | -0.62 | 183.94 | 21,512 | 2.08 | 11,507 | 1.81 | 0.09 | 14 |
| 29 | 03-Jun | 77.90 | 77.90 | 75.50 | 77.15 | 76.37 | 2.54 | 185.09 | 36,860 | 3.57 | 13,622 | 2.14 | 0.10 | 16 |
| 30 | 02-Jun | 75.62 | 77.28 | 74.91 | 75.24 | 76.03 | -0.99 | 180.51 | 54,502 | 5.28 | 36,958 | 5.81 | 0.28 | 43 |
| 31 | 30-May | 77.90 | 80.50 | 75.11 | 75.99 | 77.27 | -2.45 | 182.30 | 135,619 | 13.13 | 96,641 | 15.20 | 0.75 | 114 |
| 32 | 29-May | 78.00 | 78.94 | 77.00 | 77.90 | 77.38 | -3.90 | 186.89 | 98,415 | 9.53 | 73,776 | 11.61 | 0.57 | 87 |
| 33 | 28-May | 81.10 | 82.95 | 80.00 | 81.06 | 81.41 | 1.10 | 194.47 | 35,651 | 3.45 | 25,388 | 3.99 | 0.21 | 30 |
| 34 | 27-May | 80.86 | 81.62 | 78.94 | 80.18 | 80.44 | -0.85 | 192.36 | 30,856 | 2.99 | 18,818 | 2.96 | 0.15 | 22 |
| 35 | 26-May | 82.89 | 83.32 | 80.33 | 80.87 | 81.92 | -2.44 | 194.01 | 34,448 | 3.34 | 20,656 | 3.25 | 0.17 | 24 |
| 36 | 23-May | 78.95 | 82.89 | 78.95 | 82.89 | 82.41 | 4.99 | 198.86 | 40,241 | 3.90 | 28,437 | 4.47 | 0.23 | 33 |
| 37 | 22-May | 82.56 | 83.00 | 77.70 | 78.95 | 80.61 | -2.82 | 189.41 | 23,508 | 2.28 | 13,224 | 2.08 | 0.11 | 16 |
| 38 | 21-May | 80.12 | 83.77 | 77.49 | 81.24 | 79.79 | -0.37 | 194.90 | 64,473 | 6.24 | 32,221 | 5.07 | 0.26 | 38 |
| 39 | 20-May | 86.49 | 88.50 | 81.54 | 81.54 | 84.74 | -5.01 | 195.62 | 161,636 | 15.65 | 101,417 | 15.96 | 0.86 | 119 |
| 40 | 19-May | 85.84 | 85.84 | 84.39 | 85.84 | 85.76 | 4.99 | 205.94 | 54,138 | 5.24 | 42,461 | 6.68 | 0.36 | 50 |
| 41 | 16-May | 81.76 | 81.76 | 79.43 | 81.76 | 81.57 | 5.00 | 196.15 | 70,612 | 6.84 | 46,414 | 7.30 | 0.38 | 55 |
| 42 | 15-May | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 4.99 | 186.81 | 15,769 | 1.53 | 15,769 | 2.48 | 0.12 | 19 |
| 43 | 14-May | 74.17 | 74.17 | 72.15 | 74.17 | 74.10 | 5.00 | 177.94 | 43,799 | 4.24 | 35,374 | 5.57 | 0.26 | 42 |
| 44 | 13-May | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 4.99 | 169.47 | 12,057 | 1.17 | 12,057 | 1.90 | 0.09 | 14 |
| 45 | 12-May | 66.00 | 67.28 | 66.00 | 67.28 | 67.12 | 4.99 | 161.41 | 21,927 | 2.12 | 18,616 | 2.93 | 0.12 | 22 |
| 46 | 09-May | 66.20 | 66.20 | 62.22 | 64.08 | 63.40 | -1.03 | 153.73 | 20,826 | 2.02 | 10,830 | 1.70 | 0.07 | 13 |
| 47 | 08-May | 68.84 | 68.84 | 64.50 | 64.75 | 65.96 | -1.98 | 155.34 | 41,404 | 4.01 | 28,047 | 4.41 | 0.18 | 33 |
| 48 | 07-May | 64.00 | 66.70 | 64.00 | 66.06 | 65.59 | -0.12 | 158.48 | 19,949 | 1.93 | 7,515 | 1.18 | 0.05 | 9 |
| 49 | 06-May | 67.95 | 68.63 | 64.70 | 66.14 | 66.00 | -2.89 | 158.67 | 45,417 | 4.40 | 26,916 | 4.23 | 0.00 | 32 |
| 50 | 05-May | 69.30 | 70.42 | 67.61 | 68.11 | 68.36 | -2.03 | 163.40 | 39,169 | 3.79 | 21,807 | 3.43 | 0.15 | 26 |
| 51 | 02-May | 73.50 | 73.50 | 69.25 | 69.52 | 70.97 | -2.88 | 166.78 | 43,023 | 4.17 | 25,648 | 4.04 | 0.18 | 30 |
| 52 | 30-Apr | 75.50 | 75.50 | 71.54 | 71.58 | 72.51 | -4.95 | 171.72 | 24,269 | 2.35 | 15,610 | 2.46 | 0.11 | 18 |
| 53 | 29-Apr | 78.00 | 78.02 | 75.01 | 75.31 | 75.73 | -1.74 | 180.67 | 19,278 | 1.87 | 10,021 | 1.58 | 0.08 | 12 |
| 54 | 28-Apr | 75.56 | 77.00 | 72.15 | 76.64 | 75.48 | 3.81 | 183.86 | 23,009 | 2.23 | 9,096 | 1.43 | 0.07 | 11 |
| 55 | 25-Apr | 77.77 | 77.77 | 73.79 | 73.83 | 74.94 | -4.96 | 177.12 | 31,077 | 3.01 | 18,153 | 2.86 | 0.14 | 21 |
| 56 | 24-Apr | 76.00 | 77.99 | 74.71 | 77.68 | 76.39 | 3.93 | 186.36 | 51,622 | 5.00 | 26,562 | 4.18 | 0.20 | 31 |
| 57 | 23-Apr | 74.50 | 74.99 | 73.21 | 74.74 | 74.16 | 2.30 | 179.31 | 19,061 | 1.85 | 10,181 | 1.60 | 0.08 | 12 |
| 58 | 22-Apr | 75.01 | 75.09 | 72.93 | 73.06 | 73.72 | -2.97 | 175.28 | 39,528 | 3.83 | 23,075 | 3.63 | 0.17 | 27 |
| 59 | 21-Apr | 73.99 | 75.48 | 71.77 | 75.30 | 73.80 | 4.74 | 180.65 | 43,211 | 4.18 | 26,594 | 4.18 | 0.20 | 31 |
| 60 | 17-Apr | 73.72 | 74.05 | 70.03 | 71.89 | 71.27 | -2.48 | 172.47 | 85,148 | 8.25 | 44,544 | 7.01 | 0.32 | 52 |
| 61 | 16-Apr | 74.46 | 77.98 | 73.04 | 73.72 | 75.32 | -1.22 | 176.86 | 33,906 | 3.28 | 17,098 | 2.69 | 0.13 | 20 |
| 62 | 15-Apr | 74.40 | 74.77 | 72.52 | 74.63 | 74.32 | 4.80 | 179.04 | 29,041 | 2.81 | 18,052 | 2.84 | 0.13 | 21 |
| 63 | 11-Apr | 71.18 | 71.21 | 68.07 | 71.21 | 70.67 | 5.00 | 170.84 | 23,755 | 2.30 | 14,662 | 2.31 | 0.10 | 17 |
| 64 | 09-Apr | 69.93 | 70.19 | 67.20 | 67.82 | 68.43 | -3.18 | 162.70 | 17,275 | 1.67 | 8,837 | 1.39 | 0.06 | 10 |
| 65 | 08-Apr | 70.99 | 71.65 | 69.21 | 70.05 | 70.54 | 2.65 | 168.05 | 33,152 | 3.21 | 11,865 | 1.87 | 0.08 | 14 |
| 66 | 07-Apr | 68.24 | 69.00 | 68.24 | 68.24 | 68.25 | -5.01 | 163.71 | 16,726 | 1.62 | 12,417 | 1.95 | 0.08 | 15 |
| 67 | 04-Apr | 73.48 | 74.74 | 70.12 | 71.84 | 71.78 | -2.23 | 172.35 | 37,766 | 3.66 | 19,121 | 3.01 | 0.14 | 22 |
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