| Macro-sector: Industrials | Band: 20 | High52 Price: 619.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 336.36 | Low52 Price: 305.0 | Barrier: 346.8; Drift%: -12.36 |
| Basic Industry: Civil Construction | Total Equity: 2,085,020,100 | Low52 Date: 07-Apr-2025 | SHP: 72.84 / 4.89 / 6.38 / 15.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 501.8 / 310.3 | Month: 401.85 / 345.0 | Week: 346.7 / 316.5 | Day: 318.15 / 307.0 | Sis67: 52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 316.00 | 318.15 | 307.00 | 308.65 | 313.09 | -1.30 | 64,354.15 | 7,594,499 | 4.01 | 1,828,042 | 3.26 | 57.23 | 55 |
| 2 | 26-Aug | 321.65 | 322.45 | 311.50 | 312.70 | 314.56 | -2.78 | 65,198.58 | 5,319,362 | 2.81 | 2,360,202 | 4.21 | 74.24 | 71 |
| 3 | 25-Aug | 325.45 | 326.95 | 321.00 | 321.65 | 323.34 | -0.65 | 67,064.67 | 2,419,995 | 1.28 | 1,026,242 | 1.83 | 33.18 | 31 |
| 4 | 22-Aug | 327.80 | 327.80 | 323.10 | 323.75 | 324.57 | -1.49 | 67,502.53 | 3,877,289 | 2.05 | 1,150,282 | 2.05 | 37.33 | 35 |
| 5 | 21-Aug | 330.00 | 334.40 | 327.10 | 328.65 | 330.07 | -0.65 | 68,524.19 | 5,454,040 | 2.88 | 1,111,060 | 1.98 | 36.67 | 34 |
| 6 | 20-Aug | 328.85 | 332.00 | 324.50 | 330.80 | 329.53 | 0.93 | 68,972.46 | 4,059,829 | 2.14 | 1,070,189 | 1.91 | 35.27 | 32 |
| 7 | 19-Aug | 325.00 | 328.50 | 321.50 | 327.75 | 325.60 | 1.22 | 68,336.53 | 3,483,785 | 1.84 | 827,285 | 1.48 | 26.94 | 25 |
| 8 | 18-Aug | 330.00 | 330.75 | 322.55 | 323.80 | 326.22 | -0.09 | 67,512.95 | 4,633,408 | 2.44 | 1,174,232 | 2.09 | 38.31 | 35 |
| 9 | 14-Aug | 329.50 | 333.85 | 322.00 | 324.10 | 327.20 | -0.67 | 67,575.50 | 5,292,079 | 2.79 | 1,135,037 | 2.02 | 37.14 | 34 |
| 10 | 13-Aug | 323.15 | 333.85 | 316.50 | 326.30 | 325.13 | -0.96 | 68,034.21 | 9,107,823 | 4.80 | 1,824,030 | 3.25 | 59.30 | 55 |
| 11 | 12-Aug | 342.75 | 346.50 | 320.30 | 329.45 | 334.84 | -3.81 | 68,690.99 | 5,392,512 | 2.84 | 1,507,761 | 2.69 | 50.49 | 46 |
| 12 | 11-Aug | 337.70 | 346.70 | 334.40 | 342.50 | 341.18 | 1.75 | 71,411.94 | 3,610,633 | 1.90 | 629,853 | 1.12 | 21.49 | 19 |
| 13 | 08-Aug | 346.80 | 346.80 | 335.00 | 336.60 | 340.63 | -2.86 | 70,181.78 | 2,140,972 | 1.13 | 847,691 | 1.51 | 28.87 | 26 |
| 14 | 07-Aug | 341.20 | 348.00 | 337.20 | 346.50 | 342.29 | 0.14 | 72,245.95 | 2,924,832 | 1.54 | 857,323 | 1.53 | 29.35 | 26 |
| 15 | 06-Aug | 352.00 | 354.45 | 344.50 | 346.00 | 347.69 | -1.58 | 72,141.00 | 2,282,901 | 1.20 | 724,168 | 1.29 | 25.18 | 22 |
| 16 | 05-Aug | 353.00 | 357.30 | 350.00 | 351.55 | 353.72 | -0.41 | 73,298.88 | 2,551,146 | 1.35 | 623,464 | 1.11 | 22.05 | 19 |
| 17 | 04-Aug | 346.45 | 354.00 | 344.35 | 353.00 | 349.75 | 2.19 | 73,601.00 | 3,431,280 | 1.81 | 1,021,322 | 1.82 | 35.72 | 31 |
| 18 | 01-Aug | 349.35 | 350.40 | 343.30 | 345.45 | 346.83 | -0.78 | 72,027.02 | 3,149,891 | 1.66 | 1,222,385 | 2.18 | 42.40 | 37 |
| 19 | 31-Jul | 353.00 | 355.30 | 345.00 | 348.15 | 351.37 | -2.86 | 72,589.97 | 3,934,940 | 2.08 | 1,300,872 | 2.32 | 45.71 | 39 |
| 20 | 30-Jul | 360.15 | 362.20 | 356.50 | 358.40 | 359.11 | -0.31 | 74,727.12 | 2,041,969 | 1.08 | 560,528 | 1.00 | 20.13 | 17 |
| 21 | 29-Jul | 354.00 | 362.00 | 352.00 | 359.50 | 356.89 | 1.42 | 74,956.47 | 4,192,933 | 2.21 | 1,271,920 | 2.27 | 45.39 | 38 |
| 22 | 28-Jul | 363.85 | 368.25 | 353.20 | 354.45 | 360.52 | -3.05 | 73,903.54 | 3,438,508 | 1.81 | 1,152,426 | 2.06 | 41.55 | 35 |
| 23 | 25-Jul | 375.90 | 375.90 | 363.55 | 365.60 | 369.20 | -3.00 | 76,228.33 | 3,472,092 | 1.83 | 1,393,585 | 2.49 | 51.45 | 42 |
| 24 | 24-Jul | 374.10 | 379.00 | 372.20 | 376.90 | 376.07 | 0.86 | 78,584.41 | 3,184,740 | 1.68 | 973,087 | 1.74 | 36.59 | 29 |
| 25 | 23-Jul | 373.10 | 375.45 | 367.00 | 373.70 | 371.43 | 0.39 | 77,917.20 | 4,443,972 | 2.34 | 1,490,142 | 2.66 | 55.35 | 45 |
| 26 | 22-Jul | 380.00 | 380.10 | 371.55 | 372.25 | 374.91 | -1.57 | 77,614.87 | 2,494,508 | 1.32 | 1,028,454 | 1.83 | 38.56 | 31 |
| 27 | 21-Jul | 376.35 | 380.00 | 373.10 | 378.20 | 377.02 | 0.59 | 78,855.46 | 3,246,863 | 1.71 | 837,603 | 1.49 | 31.58 | 25 |
| 28 | 18-Jul | 381.50 | 382.60 | 374.90 | 376.00 | 378.11 | -1.43 | 78,396.00 | 2,713,502 | 1.43 | 1,112,651 | 1.99 | 42.07 | 34 |
| 29 | 17-Jul | 384.00 | 384.75 | 381.00 | 381.45 | 382.85 | -0.48 | 79,533.09 | 1,895,697 | 1.00 | 684,501 | 1.22 | 26.21 | 21 |
| 30 | 16-Jul | 384.10 | 385.65 | 381.10 | 383.30 | 383.20 | 0.04 | 79,918.82 | 3,200,132 | 1.69 | 908,611 | 1.62 | 34.82 | 27 |
| 31 | 15-Jul | 386.00 | 391.45 | 382.00 | 383.15 | 385.22 | 0.22 | 79,887.55 | 9,228,521 | 4.87 | 2,355,902 | 4.20 | 90.75 | 71 |
| 32 | 14-Jul | 383.60 | 385.35 | 380.65 | 382.30 | 382.73 | 0.17 | 79,710.32 | 3,360,937 | 1.77 | 745,091 | 1.33 | 28.52 | 23 |
| 33 | 11-Jul | 384.90 | 385.50 | 379.60 | 381.65 | 382.59 | -0.79 | 79,574.79 | 3,193,808 | 1.68 | 967,342 | 1.73 | 37.01 | 29 |
| 34 | 10-Jul | 386.30 | 391.00 | 383.55 | 384.70 | 386.46 | -0.10 | 80,210.72 | 3,357,263 | 1.77 | 816,602 | 1.46 | 31.56 | 25 |
| 35 | 09-Jul | 387.80 | 392.20 | 384.10 | 385.10 | 387.55 | -0.36 | 80,294.12 | 4,088,303 | 2.16 | 1,017,306 | 1.81 | 39.43 | 31 |
| 36 | 08-Jul | 390.00 | 392.45 | 384.20 | 386.50 | 387.72 | -0.76 | 80,586.03 | 3,385,531 | 1.79 | 1,018,866 | 1.82 | 39.50 | 31 |
| 37 | 07-Jul | 393.40 | 395.50 | 388.80 | 389.45 | 391.53 | -0.50 | 81,201.11 | 4,375,527 | 2.31 | 1,163,079 | 2.07 | 45.54 | 35 |
| 38 | 04-Jul | 391.30 | 394.30 | 388.65 | 391.40 | 391.61 | 0.19 | 81,607.69 | 2,929,965 | 1.55 | 764,887 | 1.36 | 29.95 | 23 |
| 39 | 03-Jul | 393.90 | 395.25 | 388.60 | 390.65 | 392.02 | -0.51 | 81,451.31 | 3,403,586 | 1.80 | 868,231 | 1.55 | 34.04 | 26 |
| 40 | 02-Jul | 396.80 | 398.80 | 389.50 | 392.65 | 393.13 | -0.81 | 81,868.31 | 4,124,336 | 2.18 | 1,232,691 | 2.20 | 48.46 | 37 |
| 41 | 01-Jul | 399.60 | 401.85 | 393.10 | 395.85 | 396.44 | -0.47 | 82,535.52 | 3,812,592 | 2.01 | 1,220,055 | 2.18 | 48.37 | 37 |
| 42 | 30-Jun | 399.00 | 404.00 | 396.00 | 397.70 | 399.18 | 0.67 | 82,921.25 | 5,938,964 | 3.13 | 1,726,050 | 3.08 | 68.90 | 52 |
| 43 | 27-Jun | 401.55 | 405.50 | 394.00 | 395.05 | 399.59 | -1.13 | 82,368.72 | 7,343,095 | 3.87 | 3,060,962 | 5.46 | 122.31 | 93 |
| 44 | 26-Jun | 401.50 | 405.50 | 398.25 | 399.55 | 400.82 | 0.04 | 83,306.98 | 4,519,908 | 2.38 | 1,329,896 | 2.37 | 53.30 | 40 |
| 45 | 25-Jun | 400.00 | 404.90 | 397.55 | 399.40 | 400.94 | 0.35 | 83,275.70 | 4,643,329 | 2.45 | 1,281,276 | 2.29 | 51.37 | 39 |
| 46 | 24-Jun | 397.30 | 403.40 | 396.00 | 398.00 | 399.46 | 1.69 | 82,983.00 | 8,104,800 | 4.28 | 1,843,558 | 3.29 | 73.64 | 56 |
| 47 | 23-Jun | 386.45 | 395.25 | 384.45 | 391.40 | 390.48 | 0.20 | 81,607.69 | 5,548,703 | 2.93 | 1,071,105 | 1.91 | 41.82 | 32 |
| 48 | 20-Jun | 382.55 | 392.75 | 380.10 | 390.60 | 386.71 | 2.26 | 81,440.89 | 7,771,739 | 4.10 | 1,926,544 | 3.44 | 74.50 | 58 |
| 49 | 19-Jun | 397.55 | 400.35 | 380.15 | 381.95 | 388.35 | -4.03 | 79,637.34 | 8,538,943 | 4.50 | 2,498,371 | 4.46 | 97.02 | 76 |
| 50 | 18-Jun | 401.00 | 404.30 | 395.40 | 398.00 | 399.39 | -0.66 | 82,983.00 | 6,046,355 | 3.19 | 1,415,203 | 2.52 | 56.52 | 43 |
| 51 | 17-Jun | 410.00 | 413.45 | 398.90 | 400.65 | 405.58 | -2.16 | 83,536.33 | 7,031,078 | 3.71 | 2,114,074 | 3.77 | 85.74 | 64 |
| 52 | 16-Jun | 407.00 | 412.55 | 397.10 | 409.50 | 405.64 | 0.61 | 85,381.57 | 7,942,903 | 4.19 | 1,478,291 | 2.64 | 59.97 | 45 |
| 53 | 13-Jun | 401.20 | 412.00 | 400.50 | 407.00 | 406.49 | -1.44 | 84,860.00 | 7,028,426 | 3.71 | 1,552,760 | 2.77 | 63.12 | 47 |
| 54 | 12-Jun | 429.20 | 433.00 | 410.30 | 412.95 | 419.90 | -3.47 | 86,100.91 | 9,928,984 | 5.24 | 3,293,088 | 5.87 | 138.28 | 100 |
| 55 | 11-Jun | 428.45 | 435.70 | 422.65 | 427.80 | 429.88 | 0.26 | 89,197.16 | 10,010,848 | 5.28 | 2,391,687 | 4.27 | 102.81 | 72 |
| 56 | 10-Jun | 434.05 | 437.75 | 424.05 | 426.70 | 428.86 | -1.17 | 88,967.81 | 8,608,022 | 4.54 | 3,104,701 | 5.54 | 133.15 | 94 |
| 57 | 09-Jun | 432.00 | 442.80 | 429.00 | 431.75 | 434.71 | 0.72 | 90,020.74 | 14,101,653 | 7.44 | 4,071,468 | 7.26 | 176.99 | 123 |
| 58 | 06-Jun | 430.30 | 433.00 | 418.60 | 428.65 | 425.64 | -0.22 | 89,374.39 | 12,394,179 | 6.54 | 3,476,307 | 6.20 | 147.97 | 105 |
| 59 | 05-Jun | 434.00 | 436.90 | 425.00 | 429.60 | 430.39 | -0.08 | 89,572.46 | 14,651,361 | 7.73 | 3,807,440 | 6.79 | 163.87 | 115 |
| 60 | 04-Jun | 405.10 | 434.80 | 402.50 | 429.95 | 425.52 | 6.49 | 89,645.44 | 41,141,370 | 21.70 | 10,254,479 | 18.29 | 436.35 | 310 |
| 61 | 03-Jun | 408.95 | 413.35 | 402.60 | 403.75 | 407.04 | -0.77 | 84,182.69 | 6,074,713 | 3.20 | 1,855,120 | 3.31 | 75.51 | 56 |
| 62 | 02-Jun | 407.00 | 411.40 | 401.00 | 406.90 | 405.29 | 0.33 | 84,839.47 | 7,238,002 | 3.82 | 1,859,941 | 3.32 | 75.38 | 56 |
| 63 | 30-May | 421.00 | 427.40 | 402.30 | 405.55 | 414.57 | -3.00 | 84,557.99 | 12,948,296 | 6.83 | 4,815,862 | 8.59 | 199.65 | 146 |
| 64 | 29-May | 418.00 | 420.30 | 411.20 | 418.10 | 415.54 | 0.47 | 87,174.69 | 7,435,876 | 3.92 | 1,794,811 | 3.20 | 74.58 | 54 |
| 65 | 28-May | 419.00 | 424.50 | 414.00 | 416.15 | 419.83 | 0.17 | 86,768.11 | 11,712,050 | 6.18 | 2,708,866 | 4.83 | 113.73 | 82 |
| 66 | 27-May | 413.95 | 421.00 | 407.50 | 415.45 | 413.57 | 0.83 | 86,622.16 | 10,198,617 | 5.38 | 1,899,220 | 3.39 | 78.55 | 57 |
| 67 | 26-May | 398.20 | 418.50 | 395.25 | 412.05 | 411.01 | 3.36 | 85,913.25 | 15,111,176 | 7.97 | 3,056,584 | 5.45 | 125.63 | 92 |
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