| Macro-sector: Industrials | Band: 20 | High52 Price: 647.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 394.84 | Low52 Price: 305.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 2,085,020,100 | Low52 Date: 07-Apr-2025 | SHP: 72.84 / 5.07 / 6.21 / 15.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 501.8 / 310.3 | Month: 447.8 / 317.5 | Week: 404.0 / 388.6 | Day: 385.5 / 379.6 | Sis67: 66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 384.90 | 385.50 | 379.60 | 381.65 | 382.59 | -0.79 | 79,574.79 | 3,193,808 | 1.09 | 967,342 | 1.28 | 37.01 | 29 |
| 2 | 10-Jul | 386.30 | 391.00 | 383.55 | 384.70 | 386.46 | -0.10 | 80,210.72 | 3,357,263 | 1.15 | 816,602 | 1.08 | 31.56 | 25 |
| 3 | 09-Jul | 387.80 | 392.20 | 384.10 | 385.10 | 387.55 | -0.36 | 80,294.12 | 4,088,303 | 1.40 | 1,017,306 | 1.35 | 39.43 | 31 |
| 4 | 08-Jul | 390.00 | 392.45 | 384.20 | 386.50 | 387.72 | -0.76 | 80,586.03 | 3,385,531 | 1.16 | 1,018,866 | 1.35 | 39.50 | 31 |
| 5 | 07-Jul | 393.40 | 395.50 | 388.80 | 389.45 | 391.53 | -0.50 | 81,201.11 | 4,375,527 | 1.49 | 1,163,079 | 1.54 | 45.54 | 35 |
| 6 | 04-Jul | 391.30 | 394.30 | 388.65 | 391.40 | 391.61 | 0.19 | 81,607.69 | 2,929,965 | 1.00 | 764,887 | 1.02 | 29.95 | 23 |
| 7 | 03-Jul | 393.90 | 395.25 | 388.60 | 390.65 | 392.02 | -0.51 | 81,451.31 | 3,403,586 | 1.16 | 868,231 | 1.15 | 34.04 | 26 |
| 8 | 02-Jul | 396.80 | 398.80 | 389.50 | 392.65 | 393.13 | -0.81 | 81,868.31 | 4,124,336 | 1.41 | 1,232,691 | 1.64 | 48.46 | 37 |
| 9 | 01-Jul | 399.60 | 401.85 | 393.10 | 395.85 | 396.44 | -0.47 | 82,535.52 | 3,812,592 | 1.30 | 1,220,055 | 1.62 | 48.37 | 37 |
| 10 | 30-Jun | 399.00 | 404.00 | 396.00 | 397.70 | 399.18 | 0.67 | 82,921.25 | 5,938,964 | 2.03 | 1,726,050 | 2.29 | 68.90 | 52 |
| 11 | 27-Jun | 401.55 | 405.50 | 394.00 | 395.05 | 399.59 | -1.13 | 82,368.72 | 7,343,095 | 2.51 | 3,060,962 | 4.07 | 122.31 | 93 |
| 12 | 26-Jun | 401.50 | 405.50 | 398.25 | 399.55 | 400.82 | 0.04 | 83,306.98 | 4,519,908 | 1.54 | 1,329,896 | 1.77 | 53.30 | 40 |
| 13 | 25-Jun | 400.00 | 404.90 | 397.55 | 399.40 | 400.94 | 0.35 | 83,275.70 | 4,643,329 | 1.58 | 1,281,276 | 1.70 | 51.37 | 39 |
| 14 | 24-Jun | 397.30 | 403.40 | 396.00 | 398.00 | 399.46 | 1.69 | 82,983.00 | 8,104,800 | 2.77 | 1,843,558 | 2.45 | 73.64 | 56 |
| 15 | 23-Jun | 386.45 | 395.25 | 384.45 | 391.40 | 390.48 | 0.20 | 81,607.69 | 5,548,703 | 1.89 | 1,071,105 | 1.42 | 41.82 | 32 |
| 16 | 20-Jun | 382.55 | 392.75 | 380.10 | 390.60 | 386.71 | 2.26 | 81,440.89 | 7,771,739 | 2.65 | 1,926,544 | 2.56 | 74.50 | 58 |
| 17 | 19-Jun | 397.55 | 400.35 | 380.15 | 381.95 | 388.35 | -4.03 | 79,637.34 | 8,538,943 | 2.91 | 2,498,371 | 3.32 | 97.02 | 76 |
| 18 | 18-Jun | 401.00 | 404.30 | 395.40 | 398.00 | 399.39 | -0.66 | 82,983.00 | 6,046,355 | 2.06 | 1,415,203 | 1.88 | 56.52 | 43 |
| 19 | 17-Jun | 410.00 | 413.45 | 398.90 | 400.65 | 405.58 | -2.16 | 83,536.33 | 7,031,078 | 2.40 | 2,114,074 | 2.81 | 85.74 | 64 |
| 20 | 16-Jun | 407.00 | 412.55 | 397.10 | 409.50 | 405.64 | 0.61 | 85,381.57 | 7,942,903 | 2.71 | 1,478,291 | 1.96 | 59.97 | 45 |
| 21 | 13-Jun | 401.20 | 412.00 | 400.50 | 407.00 | 406.49 | -1.44 | 84,860.00 | 7,028,426 | 2.40 | 1,552,760 | 2.06 | 63.12 | 47 |
| 22 | 12-Jun | 429.20 | 433.00 | 410.30 | 412.95 | 419.90 | -3.47 | 86,100.91 | 9,928,984 | 3.39 | 3,293,088 | 4.37 | 138.28 | 100 |
| 23 | 11-Jun | 428.45 | 435.70 | 422.65 | 427.80 | 429.88 | 0.26 | 89,197.16 | 10,010,848 | 3.42 | 2,391,687 | 3.18 | 102.81 | 72 |
| 24 | 10-Jun | 434.05 | 437.75 | 424.05 | 426.70 | 428.86 | -1.17 | 88,967.81 | 8,608,022 | 2.94 | 3,104,701 | 4.12 | 133.15 | 94 |
| 25 | 09-Jun | 432.00 | 442.80 | 429.00 | 431.75 | 434.71 | 0.72 | 90,020.74 | 14,101,653 | 4.81 | 4,071,468 | 5.41 | 176.99 | 123 |
| 26 | 06-Jun | 430.30 | 433.00 | 418.60 | 428.65 | 425.64 | -0.22 | 89,374.39 | 12,394,179 | 4.23 | 3,476,307 | 4.62 | 147.97 | 105 |
| 27 | 05-Jun | 434.00 | 436.90 | 425.00 | 429.60 | 430.39 | -0.08 | 89,572.46 | 14,651,361 | 5.00 | 3,807,440 | 5.06 | 163.87 | 115 |
| 28 | 04-Jun | 405.10 | 434.80 | 402.50 | 429.95 | 425.52 | 6.49 | 89,645.44 | 41,141,370 | 14.04 | 10,254,479 | 13.62 | 436.35 | 310 |
| 29 | 03-Jun | 408.95 | 413.35 | 402.60 | 403.75 | 407.04 | -0.77 | 84,182.69 | 6,074,713 | 2.07 | 1,855,120 | 2.46 | 75.51 | 56 |
| 30 | 02-Jun | 407.00 | 411.40 | 401.00 | 406.90 | 405.29 | 0.33 | 84,839.47 | 7,238,002 | 2.47 | 1,859,941 | 2.47 | 75.38 | 56 |
| 31 | 30-May | 421.00 | 427.40 | 402.30 | 405.55 | 414.57 | -3.00 | 84,557.99 | 12,948,296 | 4.42 | 4,815,862 | 6.40 | 199.65 | 146 |
| 32 | 29-May | 418.00 | 420.30 | 411.20 | 418.10 | 415.54 | 0.47 | 87,174.69 | 7,435,876 | 2.54 | 1,794,811 | 2.38 | 74.58 | 54 |
| 33 | 28-May | 419.00 | 424.50 | 414.00 | 416.15 | 419.83 | 0.17 | 86,768.11 | 11,712,050 | 4.00 | 2,708,866 | 3.60 | 113.73 | 82 |
| 34 | 27-May | 413.95 | 421.00 | 407.50 | 415.45 | 413.57 | 0.83 | 86,622.16 | 10,198,617 | 3.48 | 1,899,220 | 2.52 | 78.55 | 57 |
| 35 | 26-May | 398.20 | 418.50 | 395.25 | 412.05 | 411.01 | 3.36 | 85,913.25 | 15,111,176 | 5.16 | 3,056,584 | 4.06 | 125.63 | 92 |
| 36 | 23-May | 406.95 | 407.15 | 395.05 | 398.65 | 400.19 | -1.54 | 83,119.33 | 7,734,773 | 2.64 | 1,988,616 | 2.64 | 79.58 | 60 |
| 37 | 22-May | 405.00 | 420.90 | 401.50 | 404.90 | 408.84 | -1.74 | 84,422.46 | 10,405,435 | 3.55 | 2,559,339 | 3.40 | 104.64 | 77 |
| 38 | 21-May | 416.00 | 419.90 | 405.00 | 412.05 | 412.33 | -0.72 | 85,913.25 | 13,428,123 | 4.58 | 2,720,671 | 3.61 | 112.18 | 82 |
| 39 | 20-May | 440.00 | 447.80 | 411.30 | 415.05 | 421.52 | -3.81 | 86,538.76 | 18,449,682 | 6.30 | 5,196,739 | 6.90 | 219.05 | 157 |
| 40 | 19-May | 417.00 | 438.90 | 416.00 | 431.50 | 431.47 | 5.35 | 89,968.62 | 26,550,311 | 9.06 | 5,598,836 | 7.44 | 241.57 | 169 |
| 41 | 16-May | 380.50 | 417.50 | 378.35 | 409.60 | 405.84 | 8.86 | 85,402.42 | 45,361,621 | 15.48 | 9,301,149 | 12.35 | 377.48 | 281 |
| 42 | 15-May | 372.80 | 382.00 | 371.35 | 376.25 | 376.04 | 0.93 | 78,448.88 | 8,996,131 | 3.07 | 2,328,005 | 3.09 | 87.54 | 70 |
| 43 | 14-May | 359.00 | 376.80 | 357.50 | 372.80 | 369.14 | 4.41 | 77,729.55 | 15,252,942 | 5.21 | 3,394,192 | 4.51 | 125.29 | 102 |
| 44 | 13-May | 360.00 | 361.00 | 353.50 | 357.05 | 356.99 | -0.67 | 74,445.64 | 5,621,942 | 1.92 | 1,576,135 | 2.09 | 56.27 | 48 |
| 45 | 12-May | 338.00 | 362.90 | 337.00 | 359.45 | 351.65 | 11.25 | 74,946.05 | 13,898,275 | 4.74 | 2,948,635 | 3.92 | 103.69 | 89 |
| 46 | 09-May | 320.00 | 327.30 | 317.50 | 323.10 | 320.98 | -2.52 | 67,367.00 | 5,304,658 | 1.81 | 1,571,960 | 2.09 | 50.46 | 47 |
| 47 | 08-May | 343.25 | 346.20 | 329.00 | 331.45 | 338.33 | -2.50 | 69,107.99 | 3,395,213 | 1.16 | 1,093,645 | 1.45 | 37.00 | 33 |
| 48 | 07-May | 329.20 | 342.55 | 329.05 | 339.95 | 336.97 | -0.47 | 70,880.26 | 6,171,128 | 2.11 | 1,351,991 | 1.80 | 45.56 | 41 |
| 49 | 06-May | 355.00 | 356.45 | 339.30 | 341.55 | 346.51 | -3.69 | 71,213.86 | 3,591,336 | 1.23 | 1,249,538 | 1.66 | 43.30 | 38 |
| 50 | 05-May | 355.10 | 358.95 | 352.65 | 354.65 | 354.61 | 0.70 | 73,945.24 | 3,179,424 | 1.09 | 752,848 | 1.00 | 26.70 | 23 |
| 51 | 02-May | 349.80 | 365.65 | 349.70 | 352.20 | 356.86 | 0.69 | 73,434.41 | 9,217,850 | 3.15 | 1,413,515 | 1.88 | 50.44 | 43 |
| 52 | 30-Apr | 360.00 | 360.00 | 345.10 | 349.80 | 353.53 | -2.95 | 72,934.00 | 3,009,130 | 1.03 | 1,233,595 | 1.64 | 43.61 | 37 |
| 53 | 29-Apr | 362.65 | 366.90 | 359.05 | 360.45 | 362.04 | -0.21 | 75,154.55 | 3,130,264 | 1.07 | 977,104 | 1.30 | 35.38 | 29 |
| 54 | 28-Apr | 356.50 | 365.45 | 354.15 | 361.20 | 360.33 | 0.00 | 75,310.93 | 4,768,768 | 1.63 | 967,665 | 1.29 | 34.87 | 29 |
| 55 | 25-Apr | 372.50 | 373.00 | 354.90 | 361.20 | 361.53 | -2.68 | 75,310.93 | 6,857,970 | 2.34 | 1,923,127 | 2.55 | 69.53 | 58 |
| 56 | 24-Apr | 373.90 | 384.00 | 370.00 | 371.15 | 376.19 | -0.74 | 77,385.52 | 7,078,638 | 2.42 | 1,839,619 | 2.44 | 69.20 | 56 |
| 57 | 23-Apr | 376.00 | 377.30 | 365.50 | 373.90 | 372.10 | 0.03 | 77,958.90 | 5,191,977 | 1.77 | 1,137,666 | 1.51 | 42.33 | 34 |
| 58 | 22-Apr | 377.00 | 382.45 | 372.00 | 373.80 | 377.99 | -0.33 | 77,938.05 | 5,066,546 | 1.73 | 1,488,898 | 1.98 | 56.28 | 45 |
| 59 | 21-Apr | 372.00 | 377.50 | 368.30 | 375.05 | 374.39 | 1.13 | 78,198.68 | 5,196,338 | 1.77 | 1,688,494 | 2.24 | 63.22 | 51 |
| 60 | 17-Apr | 365.00 | 374.25 | 362.40 | 370.85 | 370.00 | 1.04 | 77,322.97 | 6,203,259 | 2.12 | 1,734,007 | 2.30 | 64.00 | 52 |
| 61 | 16-Apr | 362.00 | 369.70 | 359.15 | 367.05 | 365.04 | 1.73 | 76,530.66 | 6,672,237 | 2.28 | 1,864,306 | 2.48 | 68.05 | 56 |
| 62 | 15-Apr | 351.00 | 362.00 | 350.05 | 360.80 | 356.36 | 4.19 | 75,227.53 | 6,028,677 | 2.06 | 1,879,506 | 2.50 | 66.98 | 57 |
| 63 | 11-Apr | 345.00 | 348.35 | 340.20 | 346.30 | 344.26 | 2.56 | 72,204.25 | 5,038,895 | 1.72 | 1,302,136 | 1.73 | 44.83 | 39 |
| 64 | 09-Apr | 343.85 | 347.00 | 336.05 | 337.65 | 339.39 | -1.95 | 70,400.70 | 3,740,535 | 1.28 | 932,301 | 1.24 | 31.64 | 28 |
| 65 | 08-Apr | 347.85 | 348.95 | 338.80 | 344.35 | 343.55 | 2.50 | 71,797.67 | 4,587,642 | 1.57 | 774,942 | 1.03 | 26.62 | 23 |
| 66 | 07-Apr | 305.00 | 340.00 | 305.00 | 335.95 | 327.67 | -4.10 | 70,046.25 | 8,638,161 | 2.95 | 1,659,071 | 2.20 | 54.36 | 50 |
| 67 | 04-Apr | 357.95 | 360.70 | 344.15 | 350.30 | 350.04 | -2.63 | 73,038.25 | 5,639,050 | 1.92 | 1,425,591 | 1.89 | 49.90 | 43 |
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