| Macro-sector: Industrials | Band: 20 | High52 Price: 255.3 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 108.58 | Barrier: 119.9; Drift%: 5.92 |
| Basic Industry: Civil Construction | Total Equity: 49,585,918 | Low52 Date: 18-Aug-2025 | SHP: 39.18 / 0.4 / 0.01 / 60.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 206.0 / 115.35 | Month: 144.41 / 117.0 | Week: 125.0 / 109.0 | Day: 129.19 / 119.08 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 121.00 | 129.19 | 119.08 | 127.44 | 124.86 | 4.17 | 631.92 | 160,030 | 23.47 | 88,631 | 88,631.00 | 1.11 | 30 |
| 2 | 26-Aug | 122.00 | 125.80 | 118.47 | 122.34 | 122.03 | -0.68 | 606.63 | 99,575 | 14.60 | 41,199 | 41,199.00 | 0.50 | 14 |
| 3 | 25-Aug | 115.50 | 128.25 | 113.61 | 123.18 | 122.74 | 7.66 | 610.80 | 328,988 | 48.25 | 109,811 | 109,811.00 | 1.35 | 37 |
| 4 | 22-Aug | 112.30 | 116.40 | 110.40 | 114.42 | 113.48 | 1.88 | 567.36 | 108,482 | 15.91 | 62,435 | 62,435.00 | 0.71 | 21 |
| 5 | 21-Aug | 112.39 | 116.45 | 112.10 | 112.31 | 113.72 | -0.51 | 556.90 | 59,164 | 8.68 | 31,786 | 31,786.00 | 0.36 | 11 |
| 6 | 20-Aug | 112.85 | 113.48 | 112.33 | 112.89 | 112.89 | 0.56 | 559.78 | 31,970 | 4.69 | 18,598 | 18,598.00 | 0.21 | 6 |
| 7 | 19-Aug | 110.95 | 114.40 | 110.00 | 112.26 | 112.21 | 2.31 | 556.65 | 69,360 | 10.17 | 40,926 | 40,926.00 | 0.46 | 14 |
| 8 | 18-Aug | 111.10 | 113.40 | 108.58 | 109.72 | 110.60 | -0.24 | 544.06 | 124,241 | 18.22 | 47,681 | 47,681.00 | 0.53 | 16 |
| 9 | 14-Aug | 112.60 | 113.99 | 109.00 | 109.98 | 111.19 | -2.68 | 545.35 | 94,578 | 13.87 | 60,826 | 60,826.00 | 0.68 | 20 |
| 10 | 13-Aug | 115.11 | 117.33 | 112.00 | 113.01 | 114.27 | -1.70 | 560.37 | 82,735 | 12.13 | 43,217 | 43,217.00 | 0.49 | 14 |
| 11 | 12-Aug | 118.39 | 119.90 | 111.36 | 114.97 | 115.43 | -6.49 | 570.09 | 231,984 | 34.03 | 96,629 | 96,629.00 | 1.12 | 32 |
| 12 | 11-Aug | 123.65 | 125.00 | 121.75 | 122.95 | 123.34 | -0.65 | 609.66 | 30,284 | 4.44 | 17,665 | 17,665.00 | 0.22 | 6 |
| 13 | 08-Aug | 128.00 | 129.00 | 122.60 | 123.75 | 125.40 | -2.61 | 613.63 | 50,684 | 7.43 | 27,770 | 27,770.00 | 0.35 | 9 |
| 14 | 07-Aug | 125.00 | 128.34 | 122.21 | 127.06 | 125.25 | 3.75 | 630.04 | 96,344 | 14.13 | 37,007 | 37,007.00 | 0.46 | 12 |
| 15 | 06-Aug | 128.00 | 128.50 | 121.99 | 122.47 | 124.77 | -2.55 | 607.28 | 70,608 | 10.36 | 30,130 | 30,130.00 | 0.38 | 10 |
| 16 | 05-Aug | 129.40 | 131.90 | 124.00 | 125.67 | 128.07 | -2.13 | 623.15 | 45,647 | 6.70 | 27,039 | 27,039.00 | 0.35 | 9 |
| 17 | 04-Aug | 128.21 | 130.79 | 125.00 | 128.40 | 127.89 | 0.44 | 636.68 | 38,010 | 5.57 | 18,603 | 18,603.00 | 0.24 | 6 |
| 18 | 01-Aug | 126.82 | 130.49 | 126.77 | 127.84 | 129.78 | 2.86 | 633.91 | 134,995 | 19.80 | 65,938 | 65,938.00 | 0.86 | 22 |
| 19 | 31-Jul | 121.20 | 126.39 | 118.60 | 124.28 | 124.06 | 0.48 | 616.25 | 40,029 | 5.87 | 25,045 | 25,045.00 | 0.31 | 8 |
| 20 | 30-Jul | 124.00 | 125.99 | 123.00 | 123.69 | 124.71 | -0.89 | 613.33 | 34,911 | 5.12 | 25,003 | 25,003.00 | 0.31 | 8 |
| 21 | 29-Jul | 117.00 | 126.05 | 117.00 | 124.80 | 121.89 | 2.54 | 618.83 | 86,131 | 12.63 | 46,780 | 46,780.00 | 0.57 | 16 |
| 22 | 28-Jul | 127.00 | 127.05 | 121.23 | 121.71 | 123.24 | -4.63 | 603.51 | 83,378 | 12.23 | 43,178 | 43,178.00 | 0.53 | 14 |
| 23 | 25-Jul | 128.85 | 130.01 | 126.96 | 127.62 | 127.90 | -1.74 | 632.82 | 37,567 | 5.51 | 22,193 | 22,193.00 | 0.28 | 7 |
| 24 | 24-Jul | 129.60 | 133.39 | 129.51 | 129.88 | 130.86 | 0.92 | 644.02 | 60,609 | 8.89 | 27,968 | 27,968.00 | 0.37 | 9 |
| 25 | 23-Jul | 130.10 | 131.39 | 128.00 | 128.70 | 129.52 | -1.17 | 638.17 | 81,370 | 11.93 | 48,420 | 48,420.00 | 0.63 | 16 |
| 26 | 22-Jul | 132.21 | 133.95 | 130.10 | 130.23 | 131.23 | -2.13 | 645.76 | 62,276 | 9.13 | 39,953 | 39,953.00 | 0.52 | 13 |
| 27 | 21-Jul | 135.02 | 135.19 | 132.65 | 133.06 | 133.61 | -1.56 | 659.79 | 61,443 | 9.01 | 40,877 | 40,877.00 | 0.55 | 14 |
| 28 | 18-Jul | 136.69 | 136.79 | 132.20 | 135.17 | 134.37 | -0.97 | 670.25 | 49,367 | 7.24 | 30,668 | 30,668.00 | 0.41 | 10 |
| 29 | 17-Jul | 134.00 | 139.80 | 134.00 | 136.50 | 137.20 | 1.85 | 676.85 | 104,298 | 15.30 | 43,546 | 43,546.00 | 0.60 | 15 |
| 30 | 16-Jul | 134.20 | 136.20 | 133.60 | 134.02 | 134.91 | -1.64 | 664.55 | 71,323 | 10.46 | 49,026 | 49,026.00 | 0.66 | 16 |
| 31 | 15-Jul | 136.83 | 138.39 | 135.55 | 136.26 | 136.29 | -0.94 | 675.66 | 68,509 | 10.05 | 44,196 | 44,196.00 | 0.60 | 15 |
| 32 | 14-Jul | 142.00 | 142.00 | 136.70 | 137.55 | 139.03 | -2.54 | 682.05 | 92,123 | 13.51 | 61,670 | 61,670.00 | 0.86 | 21 |
| 33 | 11-Jul | 136.50 | 144.41 | 133.61 | 141.13 | 141.97 | 2.61 | 699.81 | 649,788 | 95.30 | 278,369 | 278,369.00 | 3.95 | 93 |
| 34 | 10-Jul | 132.05 | 138.67 | 132.05 | 137.54 | 137.33 | 4.14 | 682.00 | 118,516 | 17.38 | 64,049 | 64,049.00 | 0.88 | 21 |
| 35 | 09-Jul | 135.28 | 135.28 | 131.45 | 132.07 | 133.08 | -1.03 | 654.88 | 30,822 | 4.52 | 21,039 | 21,039.00 | 0.28 | 7 |
| 36 | 08-Jul | 131.50 | 136.55 | 129.85 | 133.45 | 133.64 | 0.12 | 661.72 | 41,073 | 6.02 | 27,264 | 27,264.00 | 0.36 | 9 |
| 37 | 07-Jul | 135.44 | 136.00 | 130.50 | 133.29 | 133.96 | -0.59 | 660.93 | 48,765 | 7.15 | 37,249 | 37,249.00 | 0.50 | 12 |
| 38 | 04-Jul | 135.90 | 135.90 | 132.56 | 134.08 | 134.60 | -0.84 | 664.85 | 38,166 | 5.60 | 0 | 0.00 | 0.00 | 13 |
| 39 | 03-Jul | 137.80 | 138.00 | 133.56 | 135.22 | 136.27 | -1.67 | 670.50 | 41,422 | 6.08 | 0 | 0.00 | 0.00 | 14 |
| 40 | 02-Jul | 133.80 | 138.00 | 131.00 | 137.52 | 135.28 | 3.98 | 681.91 | 56,752 | 8.32 | 0 | 0.00 | 0.00 | 19 |
| 41 | 01-Jul | 137.50 | 138.00 | 131.33 | 132.25 | 134.11 | -2.86 | 655.77 | 44,109 | 6.47 | 0 | 0.00 | 0.00 | 15 |
| 42 | 30-Jun | 139.50 | 139.60 | 135.50 | 136.14 | 136.90 | -2.08 | 675.06 | 54,247 | 7.96 | 0 | 0.00 | 0.00 | 18 |
| 43 | 27-Jun | 138.00 | 141.98 | 138.00 | 139.03 | 139.73 | 0.76 | 689.39 | 37,511 | 5.50 | 0 | 0.00 | 0.00 | 13 |
| 44 | 26-Jun | 136.86 | 140.92 | 135.45 | 137.98 | 138.77 | 2.81 | 684.19 | 102,761 | 15.07 | 0 | 0.00 | 0.00 | 34 |
| 45 | 25-Jun | 127.90 | 134.21 | 126.55 | 134.21 | 132.39 | 5.00 | 665.49 | 46,788 | 6.86 | 0 | 0.00 | 0.00 | 16 |
| 46 | 24-Jun | 130.40 | 131.69 | 126.95 | 127.82 | 129.66 | -0.34 | 633.81 | 67,609 | 9.92 | 0 | 0.00 | 0.00 | 23 |
| 47 | 23-Jun | 130.01 | 134.98 | 127.15 | 128.26 | 131.42 | -2.83 | 635.99 | 68,398 | 10.03 | 0 | 0.00 | 0.00 | 23 |
| 48 | 20-Jun | 133.50 | 133.50 | 132.00 | 132.00 | 132.27 | -1.82 | 654.00 | 23,993 | 3.52 | 0 | 0.00 | 0.00 | 8 |
| 49 | 19-Jun | 137.20 | 137.20 | 134.45 | 134.45 | 135.71 | -2.00 | 666.68 | 10,873 | 1.59 | 0 | 0.00 | 0.00 | 4 |
| 50 | 18-Jun | 135.63 | 137.90 | 135.63 | 137.20 | 136.65 | -0.32 | 680.32 | 40,647 | 5.96 | 0 | 0.00 | 0.00 | 14 |
| 51 | 17-Jun | 139.80 | 139.80 | 137.64 | 137.64 | 138.40 | -2.00 | 682.50 | 25,203 | 3.70 | 0 | 0.00 | 0.00 | 8 |
| 52 | 16-Jun | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 2.00 | 696.43 | 29,424 | 4.32 | 0 | 0.00 | 0.00 | 10 |
| 53 | 13-Jun | 133.79 | 137.70 | 133.00 | 137.70 | 136.23 | 2.00 | 682.80 | 48,163 | 7.06 | 0 | 0.00 | 0.00 | 16 |
| 54 | 12-Jun | 135.00 | 135.66 | 135.00 | 135.00 | 135.34 | -2.00 | 669.00 | 33,651 | 4.94 | 0 | 0.00 | 0.00 | 11 |
| 55 | 11-Jun | 139.12 | 139.12 | 137.75 | 137.75 | 138.64 | -1.73 | 683.05 | 40,414 | 5.93 | 0 | 0.00 | 0.00 | 13 |
| 56 | 10-Jun | 143.00 | 143.00 | 140.17 | 140.17 | 141.02 | -2.01 | 695.05 | 38,247 | 5.61 | 0 | 0.00 | 0.00 | 13 |
| 57 | 09-Jun | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | 2.00 | 709.28 | 97,876 | 14.36 | 0 | 0.00 | 0.00 | 33 |
| 58 | 06-Jun | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | -2.01 | 695.39 | 19,576 | 2.87 | 0 | 0.00 | 0.00 | 8 |
| 59 | 05-Jun | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | -2.01 | 709.62 | 12,794 | 1.88 | 0 | 0.00 | 0.00 | 5 |
| 60 | 04-Jun | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | -2.01 | 724.15 | 11,634 | 1.71 | 0 | 0.00 | 0.00 | 5 |
| 61 | 03-Jun | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | -2.01 | 738.98 | 11,859 | 1.74 | 0 | 0.00 | 0.00 | 5 |
| 62 | 02-Jun | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | -2.00 | 754.10 | 9,667 | 1.42 | 0 | 0.00 | 0.00 | 4 |
| 63 | 30-May | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | -2.00 | 769.52 | 8,334 | 1.22 | 0 | 0.00 | 0.00 | 3 |
| 64 | 29-May | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | -2.00 | 785.24 | 6,817 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 65 | 28-May | 161.90 | 161.90 | 161.60 | 161.60 | 161.77 | 0.00 | 801.31 | 28,210 | 4.14 | 0 | 0.00 | 0.00 | 15 |
| 66 | 27-May | 164.00 | 164.00 | 161.60 | 161.60 | 162.56 | -1.52 | 801.31 | 10,986 | 1.61 | 0 | 0.00 | 0.00 | 6 |
| 67 | 26-May | 161.55 | 164.09 | 161.55 | 164.09 | 163.23 | 2.00 | 813.66 | 27,274 | 4.00 | 0 | 0.00 | 0.00 | 15 |
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