| Macro-sector: Industrials | Band: 20 | High52 Price: 447.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 268.43 | Low52 Price: 248.0 | Barrier: 265.25; Drift%: -1.53 |
| Basic Industry: Civil Construction | Total Equity: 2,085,020,100 | Low52 Date: 30-Mar-2026 | SHP: 72.84 / 4.97 / 6.37 / 15.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 501.8 / 310.3 | Month: 400.7 / 301.2 | Week: 324.0 / 310.0 | Day: 263.9 / 256.84 | Sis67: 62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 259.55 | 263.90 | 256.84 | 261.26 | 260.88 | -0.11 | 54,473.24 | 6,242,256 | 1.41 | 992,971 | 1.00 | 25.90 | 30 |
| 2 | 06-Apr | 261.90 | 266.37 | 253.68 | 261.55 | 258.68 | 0.34 | 54,533.70 | 8,409,559 | 1.89 | 1,263,021 | 1.27 | 32.67 | 38 |
| 3 | 02-Apr | 256.02 | 262.23 | 251.00 | 260.66 | 255.16 | -0.74 | 54,348.13 | 6,288,152 | 1.42 | 1,118,090 | 1.13 | 28.53 | 34 |
| 4 | 01-Apr | 259.90 | 265.25 | 257.00 | 262.61 | 262.26 | 5.19 | 54,754.71 | 6,682,134 | 1.50 | 1,320,808 | 1.33 | 34.64 | 40 |
| 5 | 30-Mar | 260.00 | 261.10 | 248.00 | 249.65 | 254.56 | -5.45 | 52,052.53 | 9,646,699 | 2.17 | 3,474,182 | 3.50 | 88.44 | 106 |
| 6 | 27-Mar | 266.30 | 268.20 | 261.60 | 264.05 | 264.94 | -1.79 | 55,054.96 | 8,339,136 | 1.88 | 2,735,765 | 2.76 | 72.48 | 83 |
| 7 | 25-Mar | 262.95 | 273.40 | 261.30 | 268.85 | 269.53 | 4.02 | 56,055.77 | 9,706,528 | 2.19 | 2,791,333 | 2.81 | 75.23 | 85 |
| 8 | 24-Mar | 259.00 | 261.50 | 254.60 | 258.45 | 258.46 | 3.28 | 53,887.34 | 7,204,605 | 1.62 | 1,871,749 | 1.88 | 48.38 | 57 |
| 9 | 23-Mar | 260.70 | 260.75 | 249.10 | 250.25 | 253.38 | -5.41 | 52,177.63 | 6,637,313 | 1.49 | 2,268,513 | 2.28 | 57.48 | 69 |
| 10 | 20-Mar | 265.45 | 270.55 | 262.90 | 264.55 | 266.24 | 0.84 | 55,159.21 | 4,440,790 | 1.00 | 1,158,624 | 1.17 | 30.85 | 35 |
| 11 | 19-Mar | 268.70 | 270.00 | 261.25 | 262.35 | 265.24 | -4.63 | 54,700.50 | 5,522,133 | 1.24 | 1,792,804 | 1.81 | 47.55 | 54 |
| 12 | 18-Mar | 268.00 | 277.45 | 268.00 | 275.10 | 273.88 | 2.73 | 57,358.90 | 5,660,387 | 1.27 | 1,310,905 | 1.32 | 35.90 | 40 |
| 13 | 17-Mar | 270.00 | 271.80 | 263.55 | 267.80 | 267.16 | 0.41 | 55,836.84 | 5,878,865 | 1.32 | 1,034,507 | 1.04 | 27.64 | 31 |
| 14 | 16-Mar | 271.25 | 271.90 | 260.70 | 266.70 | 265.90 | -1.68 | 55,607.49 | 6,663,574 | 1.50 | 1,463,411 | 1.47 | 38.91 | 44 |
| 15 | 13-Mar | 278.00 | 280.35 | 270.35 | 271.25 | 273.97 | -2.99 | 56,556.17 | 4,564,446 | 1.03 | 1,322,834 | 1.33 | 36.24 | 40 |
| 16 | 12-Mar | 275.70 | 284.35 | 270.95 | 279.60 | 277.96 | 0.87 | 58,297.16 | 6,945,305 | 1.56 | 1,352,124 | 1.36 | 37.58 | 41 |
| 17 | 11-Mar | 285.00 | 288.90 | 275.50 | 277.20 | 281.32 | -2.26 | 57,796.76 | 6,071,568 | 1.37 | 1,614,417 | 1.63 | 45.42 | 49 |
| 18 | 10-Mar | 281.90 | 285.00 | 278.00 | 283.60 | 281.77 | 2.68 | 59,131.17 | 5,919,804 | 1.33 | 1,397,708 | 1.41 | 39.38 | 42 |
| 19 | 09-Mar | 280.90 | 281.70 | 272.80 | 276.20 | 275.66 | -3.43 | 57,588.26 | 6,579,815 | 1.48 | 1,678,837 | 1.69 | 46.28 | 51 |
| 20 | 06-Mar | 279.25 | 298.40 | 278.75 | 286.00 | 290.68 | 2.42 | 59,631.00 | 19,912,627 | 4.48 | 2,493,814 | 2.51 | 72.49 | 76 |
| 21 | 05-Mar | 283.30 | 287.40 | 275.10 | 279.25 | 279.49 | -0.99 | 58,224.19 | 8,717,645 | 1.96 | 2,047,895 | 2.06 | 57.24 | 62 |
| 22 | 04-Mar | 293.90 | 294.65 | 271.25 | 282.05 | 285.90 | -5.81 | 58,807.99 | 9,465,512 | 2.13 | 2,855,851 | 2.88 | 81.65 | 87 |
| 23 | 02-Mar | 295.80 | 307.95 | 295.20 | 299.45 | 300.85 | -5.34 | 62,435.93 | 9,578,303 | 2.16 | 2,517,496 | 2.54 | 75.74 | 76 |
| 24 | 27-Feb | 318.30 | 320.90 | 314.00 | 316.35 | 316.92 | -0.61 | 65,959.61 | 5,445,951 | 1.23 | 1,697,067 | 1.71 | 53.78 | 52 |
| 25 | 26-Feb | 319.00 | 321.00 | 316.30 | 318.30 | 318.95 | 0.22 | 66,366.19 | 6,016,159 | 1.35 | 1,315,511 | 1.32 | 41.96 | 40 |
| 26 | 25-Feb | 324.00 | 324.00 | 315.00 | 317.60 | 318.62 | -1.26 | 66,220.24 | 6,473,531 | 1.46 | 1,467,840 | 1.48 | 46.77 | 45 |
| 27 | 24-Feb | 318.30 | 322.50 | 313.85 | 321.65 | 317.81 | 0.77 | 67,064.67 | 6,655,071 | 1.50 | 2,173,153 | 2.19 | 69.06 | 66 |
| 28 | 23-Feb | 313.00 | 320.90 | 310.00 | 319.20 | 315.98 | 2.27 | 66,553.84 | 8,267,917 | 1.86 | 2,720,927 | 2.74 | 85.98 | 83 |
| 29 | 20-Feb | 305.50 | 313.90 | 303.00 | 312.10 | 309.94 | 1.71 | 65,073.48 | 9,829,650 | 2.21 | 2,149,209 | 2.16 | 66.61 | 65 |
| 30 | 19-Feb | 310.90 | 314.45 | 305.00 | 306.85 | 309.59 | -0.90 | 63,978.84 | 8,070,615 | 1.82 | 1,542,880 | 1.55 | 47.77 | 47 |
| 31 | 18-Feb | 308.80 | 311.50 | 306.80 | 309.65 | 308.89 | 0.29 | 64,562.65 | 5,539,696 | 1.25 | 1,154,783 | 1.16 | 35.67 | 35 |
| 32 | 17-Feb | 308.95 | 311.70 | 307.20 | 308.75 | 308.84 | -0.29 | 64,375.00 | 4,740,580 | 1.07 | 1,023,963 | 1.03 | 31.62 | 31 |
| 33 | 16-Feb | 306.50 | 311.90 | 304.10 | 309.65 | 308.88 | 0.23 | 64,562.65 | 5,843,907 | 1.32 | 1,215,740 | 1.22 | 37.55 | 37 |
| 34 | 13-Feb | 309.95 | 311.45 | 306.00 | 308.95 | 308.31 | -1.51 | 64,416.70 | 8,168,629 | 1.84 | 1,755,095 | 1.77 | 54.11 | 53 |
| 35 | 12-Feb | 315.90 | 315.90 | 309.10 | 313.70 | 311.91 | -0.90 | 65,407.08 | 9,189,505 | 2.07 | 2,340,315 | 2.36 | 73.00 | 71 |
| 36 | 11-Feb | 316.50 | 319.30 | 313.20 | 316.55 | 315.56 | -0.91 | 66,001.31 | 5,142,291 | 1.16 | 1,154,385 | 1.16 | 36.43 | 35 |
| 37 | 10-Feb | 319.00 | 324.80 | 316.55 | 319.45 | 319.20 | 0.69 | 66,605.97 | 9,489,579 | 2.14 | 1,510,064 | 1.52 | 48.20 | 46 |
| 38 | 09-Feb | 315.00 | 322.50 | 314.50 | 317.25 | 317.52 | 1.00 | 66,147.26 | 6,233,149 | 1.40 | 1,369,452 | 1.38 | 43.48 | 42 |
| 39 | 06-Feb | 315.25 | 316.25 | 310.50 | 314.10 | 313.06 | -0.79 | 65,490.48 | 6,474,773 | 1.46 | 1,378,771 | 1.39 | 43.16 | 41 |
| 40 | 05-Feb | 321.00 | 324.20 | 316.00 | 316.60 | 318.08 | -1.37 | 66,011.74 | 5,886,319 | 1.33 | 1,718,008 | 1.73 | 54.65 | 51 |
| 41 | 04-Feb | 323.70 | 323.90 | 318.75 | 321.00 | 321.06 | -1.12 | 66,929.00 | 7,624,858 | 1.72 | 1,797,324 | 1.81 | 57.70 | 54 |
| 42 | 03-Feb | 334.40 | 339.00 | 323.00 | 324.65 | 326.52 | 0.57 | 67,690.18 | 9,101,195 | 2.05 | 2,065,287 | 2.08 | 67.44 | 62 |
| 43 | 02-Feb | 320.00 | 325.50 | 312.05 | 322.80 | 317.95 | -1.15 | 67,304.45 | 15,366,228 | 3.46 | 2,543,664 | 2.56 | 80.88 | 76 |
| 44 | 01-Feb | 343.40 | 351.60 | 309.10 | 326.55 | 336.66 | -4.91 | 68,086.33 | 35,645,158 | 8.03 | 4,675,601 | 4.71 | 157.41 | 139 |
| 45 | 30-Jan | 337.90 | 344.90 | 331.80 | 343.40 | 339.04 | 0.57 | 71,599.59 | 14,048,559 | 3.16 | 3,241,339 | 3.26 | 109.89 | 97 |
| 46 | 29-Jan | 348.55 | 352.80 | 331.20 | 341.45 | 339.41 | -0.31 | 71,193.01 | 27,044,493 | 6.09 | 4,834,337 | 4.87 | 164.08 | 144 |
| 47 | 28-Jan | 328.40 | 344.20 | 326.50 | 342.50 | 335.38 | 5.74 | 71,411.94 | 12,410,845 | 2.79 | 2,844,554 | 2.86 | 95.40 | 85 |
| 48 | 27-Jan | 327.90 | 328.30 | 321.05 | 323.90 | 324.49 | -0.38 | 67,533.80 | 6,925,291 | 1.56 | 1,641,625 | 1.65 | 53.27 | 49 |
| 49 | 23-Jan | 331.00 | 334.80 | 323.40 | 325.15 | 329.36 | -1.17 | 67,794.43 | 6,752,882 | 1.52 | 1,670,065 | 1.68 | 55.01 | 50 |
| 50 | 22-Jan | 322.60 | 330.50 | 319.35 | 329.00 | 324.13 | 3.75 | 68,597.00 | 7,930,048 | 1.79 | 2,021,513 | 2.04 | 65.52 | 60 |
| 51 | 21-Jan | 318.00 | 324.15 | 313.80 | 317.10 | 318.29 | -1.00 | 66,115.99 | 8,128,372 | 1.83 | 1,858,046 | 1.87 | 59.14 | 55 |
| 52 | 20-Jan | 331.30 | 331.55 | 318.95 | 320.30 | 323.66 | -3.32 | 66,783.19 | 7,883,696 | 1.78 | 2,023,737 | 2.04 | 65.50 | 60 |
| 53 | 19-Jan | 332.95 | 337.70 | 329.80 | 331.30 | 332.65 | -1.15 | 69,076.72 | 5,086,365 | 1.15 | 1,275,903 | 1.28 | 42.44 | 38 |
| 54 | 16-Jan | 341.00 | 344.95 | 333.50 | 335.15 | 338.26 | -0.93 | 69,879.45 | 6,964,569 | 1.57 | 1,777,357 | 1.79 | 60.12 | 53 |
| 55 | 14-Jan | 329.50 | 341.90 | 328.00 | 338.30 | 337.01 | 2.45 | 70,536.23 | 10,947,879 | 2.47 | 2,086,681 | 2.10 | 70.32 | 62 |
| 56 | 13-Jan | 334.00 | 337.65 | 325.05 | 330.20 | 330.59 | -0.44 | 68,847.36 | 7,141,388 | 1.61 | 1,620,561 | 1.63 | 53.57 | 48 |
| 57 | 12-Jan | 333.45 | 333.90 | 323.10 | 331.65 | 328.20 | -0.17 | 69,149.69 | 9,252,024 | 2.08 | 1,712,106 | 1.72 | 56.19 | 51 |
| 58 | 09-Jan | 344.00 | 350.35 | 330.30 | 332.20 | 338.50 | -3.02 | 69,264.37 | 10,019,235 | 2.26 | 2,038,755 | 2.05 | 69.01 | 61 |
| 59 | 08-Jan | 357.40 | 360.75 | 341.00 | 342.55 | 348.42 | -4.16 | 71,422.36 | 8,367,219 | 1.88 | 2,385,882 | 2.40 | 83.13 | 71 |
| 60 | 07-Jan | 358.80 | 365.90 | 356.25 | 357.40 | 359.39 | -0.25 | 74,518.62 | 7,777,810 | 1.75 | 2,538,943 | 2.56 | 91.25 | 76 |
| 61 | 06-Jan | 361.90 | 367.75 | 354.40 | 358.30 | 359.64 | -0.75 | 74,706.27 | 5,660,162 | 1.27 | 1,262,572 | 1.27 | 45.41 | 38 |
| 62 | 05-Jan | 366.05 | 372.90 | 358.45 | 361.00 | 363.21 | -1.33 | 75,269.00 | 6,255,317 | 1.41 | 1,782,270 | 1.79 | 64.73 | 53 |
| 63 | 02-Jan | 363.50 | 368.45 | 360.65 | 365.85 | 365.06 | 1.20 | 76,280.46 | 7,088,047 | 1.60 | 1,867,904 | 1.88 | 68.19 | 56 |
| 64 | 01-Jan | 359.20 | 365.40 | 355.50 | 361.50 | 360.21 | 1.19 | 75,373.48 | 7,782,539 | 1.75 | 1,461,319 | 1.47 | 52.64 | 44 |
| 65 | 31-Dec | 360.50 | 366.25 | 356.10 | 357.25 | 360.39 | -0.86 | 74,487.34 | 13,232,939 | 2.98 | 2,901,578 | 2.92 | 104.57 | 87 |
| 66 | 30-Dec | 369.90 | 373.05 | 358.10 | 360.35 | 365.52 | -1.97 | 75,133.70 | 23,158,835 | 5.22 | 4,449,917 | 4.48 | 162.65 | 133 |
| 67 | 29-Dec | 394.95 | 400.70 | 365.90 | 367.60 | 379.14 | -5.25 | 76,645.34 | 38,027,612 | 8.56 | 7,157,894 | 7.21 | 271.38 | 213 |
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