| Macro-sector: Industrials | Band: 20 | High52 Price: 501.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 01-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 328.94 | Low52 Price: 301.6 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 2,085,020,100 | Low52 Date: 01-Sep-2025 | SHP: 72.84 / 4.66 / 6.39 / 16.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 501.8 / 310.3 | Month: 369.85 / 301.6 | Week: 337.3 / 327.25 | Day: 320.5 / 308.0 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 314.00 | 320.50 | 308.00 | 316.35 | 315.56 | -0.44 | 65,959.61 | 7,164,298 | 8.32 | 1,507,694 | 3.55 | 47.58 | 45 |
| 2 | 11-Nov | 317.50 | 320.30 | 315.05 | 317.75 | 317.19 | 0.59 | 66,251.51 | 2,711,458 | 3.15 | 931,954 | 2.19 | 29.56 | 28 |
| 3 | 10-Nov | 318.30 | 320.85 | 315.55 | 315.90 | 317.82 | -0.66 | 65,865.78 | 2,271,236 | 2.64 | 864,229 | 2.03 | 27.47 | 26 |
| 4 | 07-Nov | 317.70 | 319.80 | 314.00 | 318.00 | 317.30 | 0.06 | 66,303.00 | 3,577,541 | 4.15 | 987,365 | 2.32 | 31.33 | 30 |
| 5 | 06-Nov | 325.90 | 327.45 | 317.30 | 317.80 | 320.63 | -2.46 | 66,261.94 | 3,610,101 | 4.19 | 1,660,666 | 3.91 | 53.25 | 50 |
| 6 | 04-Nov | 329.65 | 330.35 | 324.30 | 325.80 | 326.83 | -0.88 | 67,929.95 | 1,993,561 | 2.32 | 859,845 | 2.02 | 28.10 | 26 |
| 7 | 03-Nov | 328.40 | 331.55 | 327.70 | 328.70 | 329.69 | -0.03 | 68,534.61 | 2,313,547 | 2.69 | 610,747 | 1.44 | 20.14 | 18 |
| 8 | 31-Oct | 331.50 | 332.75 | 328.40 | 328.80 | 330.17 | -0.83 | 68,555.46 | 2,081,372 | 2.42 | 869,148 | 2.04 | 28.70 | 26 |
| 9 | 30-Oct | 332.95 | 337.30 | 330.50 | 331.55 | 332.86 | -0.36 | 69,128.84 | 3,002,069 | 3.49 | 878,790 | 2.07 | 29.25 | 27 |
| 10 | 29-Oct | 328.45 | 334.00 | 327.25 | 332.75 | 331.11 | 1.19 | 69,379.04 | 3,978,096 | 4.62 | 1,187,919 | 2.79 | 39.33 | 36 |
| 11 | 28-Oct | 332.65 | 334.20 | 327.30 | 328.85 | 330.67 | -0.35 | 68,565.89 | 4,632,729 | 5.38 | 1,391,333 | 3.27 | 46.01 | 42 |
| 12 | 27-Oct | 330.00 | 332.85 | 328.80 | 330.00 | 330.31 | 0.17 | 68,805.00 | 2,248,942 | 2.61 | 751,988 | 1.77 | 24.84 | 23 |
| 13 | 24-Oct | 330.95 | 333.45 | 328.05 | 329.45 | 330.40 | -0.15 | 68,690.99 | 2,336,043 | 2.71 | 824,930 | 1.94 | 27.26 | 25 |
| 14 | 23-Oct | 334.00 | 335.10 | 329.00 | 329.95 | 332.12 | -0.62 | 68,795.24 | 2,981,997 | 3.46 | 1,221,903 | 2.87 | 40.58 | 37 |
| 15 | 21-Oct | 330.60 | 333.30 | 330.60 | 332.00 | 332.18 | 0.91 | 69,222.00 | 861,044 | 1.00 | 425,226 | 1.00 | 14.13 | 13 |
| 16 | 20-Oct | 333.20 | 336.10 | 328.40 | 329.00 | 331.51 | -0.80 | 68,597.00 | 4,963,362 | 5.76 | 2,266,671 | 5.33 | 75.14 | 68 |
| 17 | 17-Oct | 335.00 | 335.50 | 328.80 | 331.65 | 332.24 | -1.31 | 69,149.69 | 3,682,969 | 4.28 | 1,802,185 | 4.24 | 59.88 | 54 |
| 18 | 16-Oct | 338.70 | 341.85 | 335.50 | 336.05 | 337.68 | -0.75 | 70,067.10 | 3,202,695 | 3.72 | 1,572,173 | 3.70 | 53.09 | 47 |
| 19 | 15-Oct | 333.10 | 340.45 | 333.10 | 338.60 | 337.35 | 1.67 | 70,598.78 | 3,209,510 | 3.73 | 1,061,224 | 2.50 | 35.80 | 32 |
| 20 | 14-Oct | 338.50 | 341.15 | 331.75 | 333.05 | 335.70 | -1.80 | 69,441.59 | 3,285,293 | 3.82 | 1,180,491 | 2.78 | 39.63 | 36 |
| 21 | 13-Oct | 338.75 | 340.50 | 336.05 | 339.15 | 338.46 | -0.83 | 70,713.46 | 2,891,506 | 3.36 | 801,631 | 1.89 | 27.13 | 24 |
| 22 | 10-Oct | 344.90 | 348.00 | 341.35 | 342.00 | 344.51 | -0.70 | 71,307.00 | 3,046,643 | 3.54 | 1,092,926 | 2.57 | 37.65 | 33 |
| 23 | 09-Oct | 344.50 | 347.30 | 341.20 | 344.40 | 344.08 | -0.62 | 71,808.09 | 4,026,015 | 4.68 | 1,014,815 | 2.39 | 34.92 | 31 |
| 24 | 08-Oct | 357.20 | 357.40 | 344.40 | 346.55 | 349.14 | -2.34 | 72,256.37 | 8,765,182 | 10.18 | 2,288,913 | 5.38 | 79.92 | 69 |
| 25 | 07-Oct | 347.10 | 356.15 | 347.00 | 354.85 | 352.29 | 2.38 | 73,986.94 | 7,443,017 | 8.64 | 1,751,700 | 4.12 | 61.71 | 53 |
| 26 | 06-Oct | 347.30 | 349.80 | 343.55 | 346.60 | 346.26 | -0.13 | 72,266.80 | 2,559,353 | 2.97 | 702,008 | 1.65 | 24.31 | 21 |
| 27 | 03-Oct | 344.25 | 347.70 | 342.50 | 347.05 | 345.53 | 0.77 | 72,360.62 | 3,140,339 | 3.65 | 818,346 | 1.92 | 28.28 | 25 |
| 28 | 01-Oct | 339.05 | 345.75 | 338.55 | 344.40 | 342.41 | 1.46 | 71,808.09 | 3,430,563 | 3.98 | 778,619 | 1.83 | 26.66 | 24 |
| 29 | 30-Sep | 343.30 | 343.90 | 336.05 | 339.45 | 339.60 | -0.64 | 70,776.01 | 4,677,413 | 5.43 | 1,061,397 | 2.50 | 36.05 | 32 |
| 30 | 29-Sep | 340.00 | 348.35 | 339.00 | 341.65 | 343.31 | 1.14 | 71,234.71 | 3,972,955 | 4.61 | 873,313 | 2.05 | 29.98 | 26 |
| 31 | 26-Sep | 346.95 | 347.70 | 336.55 | 337.80 | 341.45 | -2.52 | 70,431.98 | 3,434,829 | 3.99 | 953,941 | 2.24 | 32.57 | 29 |
| 32 | 25-Sep | 345.60 | 355.90 | 345.00 | 346.55 | 350.90 | -0.32 | 72,256.37 | 4,137,205 | 4.80 | 887,864 | 2.09 | 31.16 | 27 |
| 33 | 24-Sep | 356.85 | 356.95 | 347.00 | 347.65 | 351.82 | -2.78 | 72,485.72 | 3,858,578 | 4.48 | 1,163,164 | 2.74 | 40.92 | 35 |
| 34 | 23-Sep | 362.00 | 365.00 | 354.55 | 357.60 | 359.98 | -0.36 | 74,560.32 | 6,674,464 | 7.75 | 1,565,355 | 3.68 | 56.35 | 47 |
| 35 | 22-Sep | 362.45 | 368.00 | 357.20 | 358.90 | 363.72 | -1.25 | 74,831.37 | 5,537,194 | 6.43 | 1,490,294 | 3.50 | 54.20 | 45 |
| 36 | 19-Sep | 361.90 | 367.70 | 361.15 | 363.45 | 364.45 | 0.26 | 75,780.06 | 6,433,354 | 7.47 | 2,282,088 | 5.37 | 83.17 | 69 |
| 37 | 18-Sep | 362.85 | 364.70 | 356.35 | 362.50 | 361.53 | 0.47 | 75,581.98 | 7,379,618 | 8.57 | 1,578,101 | 3.71 | 57.05 | 48 |
| 38 | 17-Sep | 356.00 | 369.85 | 355.60 | 360.80 | 362.20 | 1.66 | 75,227.53 | 17,573,057 | 20.41 | 3,939,405 | 9.26 | 142.69 | 119 |
| 39 | 16-Sep | 348.65 | 356.70 | 344.35 | 354.90 | 352.16 | 2.20 | 73,997.36 | 10,201,112 | 11.85 | 2,254,408 | 5.30 | 79.39 | 68 |
| 40 | 15-Sep | 340.00 | 355.50 | 339.30 | 347.25 | 350.91 | 2.71 | 72,402.32 | 18,797,234 | 21.83 | 3,815,399 | 8.97 | 133.89 | 115 |
| 41 | 12-Sep | 335.40 | 339.90 | 334.40 | 338.10 | 337.59 | 0.88 | 70,494.53 | 5,594,449 | 6.50 | 1,529,978 | 3.60 | 51.65 | 46 |
| 42 | 11-Sep | 337.80 | 337.90 | 331.60 | 335.15 | 334.84 | 0.51 | 69,879.45 | 6,896,258 | 8.01 | 1,481,449 | 3.48 | 49.60 | 45 |
| 43 | 10-Sep | 333.35 | 339.55 | 332.70 | 333.45 | 335.80 | 0.32 | 69,525.00 | 5,814,933 | 6.75 | 1,704,248 | 4.01 | 57.23 | 51 |
| 44 | 09-Sep | 333.20 | 335.85 | 329.50 | 332.40 | 333.08 | 0.06 | 69,306.07 | 3,863,086 | 4.49 | 1,028,381 | 2.42 | 34.25 | 31 |
| 45 | 08-Sep | 330.85 | 337.20 | 329.05 | 332.20 | 333.88 | 0.85 | 69,264.37 | 4,123,272 | 4.79 | 1,265,092 | 2.98 | 42.24 | 38 |
| 46 | 05-Sep | 326.70 | 331.05 | 325.05 | 329.40 | 328.13 | 0.75 | 68,680.56 | 4,541,584 | 5.27 | 1,086,788 | 2.56 | 35.66 | 33 |
| 47 | 04-Sep | 333.95 | 335.00 | 325.15 | 326.95 | 328.99 | -2.29 | 68,169.73 | 6,377,015 | 7.41 | 2,088,563 | 4.91 | 68.71 | 63 |
| 48 | 03-Sep | 332.00 | 337.45 | 328.60 | 334.60 | 332.75 | 0.83 | 69,764.77 | 9,498,144 | 11.03 | 2,148,417 | 5.05 | 71.49 | 65 |
| 49 | 02-Sep | 318.00 | 339.50 | 316.00 | 331.85 | 330.59 | 5.12 | 69,191.39 | 20,277,592 | 23.55 | 3,321,626 | 7.81 | 109.81 | 100 |
| 50 | 01-Sep | 302.95 | 317.50 | 301.60 | 315.70 | 310.87 | 4.33 | 65,824.08 | 5,644,181 | 6.56 | 1,327,206 | 3.12 | 41.26 | 40 |
| 51 | 29-Aug | 308.40 | 309.00 | 301.75 | 302.60 | 305.49 | -1.96 | 63,092.71 | 4,853,561 | 5.64 | 1,528,504 | 3.59 | 46.69 | 46 |
| 52 | 28-Aug | 316.00 | 318.15 | 307.00 | 308.65 | 313.09 | -1.30 | 64,354.15 | 7,594,499 | 8.82 | 1,828,042 | 4.30 | 57.23 | 55 |
| 53 | 26-Aug | 321.65 | 322.45 | 311.50 | 312.70 | 314.56 | -2.78 | 65,198.58 | 5,319,362 | 6.18 | 2,360,202 | 5.55 | 74.24 | 71 |
| 54 | 25-Aug | 325.45 | 326.95 | 321.00 | 321.65 | 323.34 | -0.65 | 67,064.67 | 2,419,995 | 2.81 | 1,026,242 | 2.41 | 33.18 | 31 |
| 55 | 22-Aug | 327.80 | 327.80 | 323.10 | 323.75 | 324.57 | -1.49 | 67,502.53 | 3,877,289 | 4.50 | 1,150,282 | 2.71 | 37.33 | 35 |
| 56 | 21-Aug | 330.00 | 334.40 | 327.10 | 328.65 | 330.07 | -0.65 | 68,524.19 | 5,454,040 | 6.33 | 1,111,060 | 2.61 | 36.67 | 34 |
| 57 | 20-Aug | 328.85 | 332.00 | 324.50 | 330.80 | 329.53 | 0.93 | 68,972.46 | 4,059,829 | 4.72 | 1,070,189 | 2.52 | 35.27 | 32 |
| 58 | 19-Aug | 325.00 | 328.50 | 321.50 | 327.75 | 325.60 | 1.22 | 68,336.53 | 3,483,785 | 4.05 | 827,285 | 1.95 | 26.94 | 25 |
| 59 | 18-Aug | 330.00 | 330.75 | 322.55 | 323.80 | 326.22 | -0.09 | 67,512.95 | 4,633,408 | 5.38 | 1,174,232 | 2.76 | 38.31 | 35 |
| 60 | 14-Aug | 329.50 | 333.85 | 322.00 | 324.10 | 327.20 | -0.67 | 67,575.50 | 5,292,079 | 6.15 | 1,135,037 | 2.67 | 37.14 | 34 |
| 61 | 13-Aug | 323.15 | 333.85 | 316.50 | 326.30 | 325.13 | -0.96 | 68,034.21 | 9,107,823 | 10.58 | 1,824,030 | 4.29 | 59.30 | 55 |
| 62 | 12-Aug | 342.75 | 346.50 | 320.30 | 329.45 | 334.84 | -3.81 | 68,690.99 | 5,392,512 | 6.26 | 1,507,761 | 3.55 | 50.49 | 46 |
| 63 | 11-Aug | 337.70 | 346.70 | 334.40 | 342.50 | 341.18 | 1.75 | 71,411.94 | 3,610,633 | 4.19 | 629,853 | 1.48 | 21.49 | 19 |
| 64 | 08-Aug | 346.80 | 346.80 | 335.00 | 336.60 | 340.63 | -2.86 | 70,181.78 | 2,140,972 | 2.49 | 847,691 | 1.99 | 28.87 | 26 |
| 65 | 07-Aug | 341.20 | 348.00 | 337.20 | 346.50 | 342.29 | 0.14 | 72,245.95 | 2,924,832 | 3.40 | 857,323 | 2.02 | 29.35 | 26 |
| 66 | 06-Aug | 352.00 | 354.45 | 344.50 | 346.00 | 347.69 | -1.58 | 72,141.00 | 2,282,901 | 2.65 | 724,168 | 1.70 | 25.18 | 22 |
| 67 | 05-Aug | 353.00 | 357.30 | 350.00 | 351.55 | 353.72 | -0.41 | 73,298.88 | 2,551,146 | 2.96 | 623,464 | 1.47 | 22.05 | 19 |
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