| Macro-sector: Industrials | Band: 5 | High52 Price: 568.9 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 28-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 270.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 3,117,308 | Low52 Date: 30-Jan-2025 | SHP: 62.85 / 0.04 / 0.0 / 37.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 401.1 / 270.0 | Month: 568.9 / 471.2 | Week: 558.6 / 502.55 | Day: 560.05 / 526.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 530.10 | 560.05 | 526.25 | 548.30 | 541.49 | -0.31 | 170.92 | 468 | 3.25 | 0 | 0.00 | 0.00 | 4 |
| 2 | 26-Aug | 560.00 | 560.00 | 540.00 | 550.00 | 549.40 | -0.61 | 171.00 | 549 | 3.81 | 0 | 0.00 | 0.00 | 5 |
| 3 | 25-Aug | 530.65 | 568.00 | 530.65 | 553.40 | 549.73 | 0.86 | 172.51 | 881 | 6.12 | 0 | 0.00 | 0.00 | 8 |
| 4 | 22-Aug | 543.30 | 550.05 | 530.65 | 548.70 | 548.84 | 3.70 | 171.05 | 1,489 | 10.34 | 0 | 0.00 | 0.00 | 13 |
| 5 | 21-Aug | 545.00 | 545.00 | 529.00 | 529.10 | 529.38 | -2.92 | 164.94 | 352 | 2.44 | 0 | 0.00 | 0.00 | 3 |
| 6 | 20-Aug | 530.00 | 555.00 | 525.30 | 545.00 | 543.19 | 1.90 | 169.00 | 651 | 4.52 | 0 | 0.00 | 0.00 | 6 |
| 7 | 19-Aug | 540.00 | 557.85 | 529.50 | 534.85 | 537.14 | -0.97 | 166.73 | 232 | 1.61 | 0 | 0.00 | 0.00 | 2 |
| 8 | 18-Aug | 527.00 | 553.95 | 527.00 | 540.10 | 539.26 | 0.45 | 168.37 | 2,512 | 17.44 | 0 | 0.00 | 0.00 | 22 |
| 9 | 14-Aug | 558.55 | 558.60 | 531.00 | 537.70 | 554.68 | 1.07 | 167.62 | 1,393 | 9.67 | 0 | 0.00 | 0.00 | 12 |
| 10 | 13-Aug | 508.00 | 542.70 | 508.00 | 532.00 | 533.67 | -0.44 | 165.00 | 1,205 | 8.37 | 0 | 0.00 | 0.00 | 10 |
| 11 | 12-Aug | 529.95 | 539.90 | 529.95 | 534.35 | 534.76 | 0.83 | 166.57 | 188 | 1.31 | 0 | 0.00 | 0.00 | 2 |
| 12 | 11-Aug | 520.00 | 534.00 | 502.55 | 529.95 | 510.53 | 0.18 | 165.20 | 1,852 | 12.86 | 0 | 0.00 | 0.00 | 16 |
| 13 | 08-Aug | 540.20 | 540.20 | 523.50 | 529.00 | 530.64 | -2.56 | 164.00 | 441 | 3.06 | 0 | 0.00 | 0.00 | 4 |
| 14 | 07-Aug | 538.95 | 546.40 | 522.10 | 542.90 | 538.60 | 3.98 | 169.24 | 1,399 | 9.72 | 0 | 0.00 | 0.00 | 12 |
| 15 | 06-Aug | 520.05 | 549.90 | 520.05 | 522.10 | 530.12 | -2.05 | 162.75 | 426 | 2.96 | 0 | 0.00 | 0.00 | 4 |
| 16 | 05-Aug | 526.00 | 550.00 | 524.50 | 533.00 | 542.36 | 1.62 | 166.00 | 1,249 | 8.67 | 0 | 0.00 | 0.00 | 11 |
| 17 | 04-Aug | 520.00 | 540.00 | 517.40 | 524.50 | 531.97 | -0.20 | 163.50 | 1,254 | 8.71 | 0 | 0.00 | 0.00 | 11 |
| 18 | 01-Aug | 535.00 | 548.95 | 525.55 | 525.55 | 535.50 | -2.10 | 163.83 | 650 | 4.51 | 0 | 0.00 | 0.00 | 6 |
| 19 | 31-Jul | 564.00 | 564.00 | 533.60 | 536.85 | 540.39 | -4.31 | 167.35 | 856 | 5.94 | 0 | 0.00 | 0.00 | 7 |
| 20 | 30-Jul | 537.30 | 567.00 | 521.00 | 561.05 | 552.50 | 3.90 | 174.90 | 2,009 | 13.95 | 0 | 0.00 | 0.00 | 17 |
| 21 | 29-Jul | 493.10 | 543.50 | 493.10 | 540.00 | 538.31 | 4.10 | 168.00 | 1,052 | 7.31 | 0 | 0.00 | 0.00 | 9 |
| 22 | 28-Jul | 550.00 | 568.90 | 518.40 | 518.75 | 538.71 | -4.91 | 161.71 | 879 | 6.10 | 0 | 0.00 | 0.00 | 8 |
| 23 | 25-Jul | 515.20 | 550.00 | 515.20 | 545.55 | 543.15 | 0.77 | 170.06 | 686 | 4.76 | 0 | 0.00 | 0.00 | 6 |
| 24 | 24-Jul | 537.65 | 544.20 | 513.10 | 541.40 | 538.18 | 1.20 | 168.77 | 802 | 5.57 | 0 | 0.00 | 0.00 | 7 |
| 25 | 23-Jul | 558.00 | 558.00 | 531.20 | 535.00 | 542.04 | -2.37 | 166.00 | 975 | 6.77 | 0 | 0.00 | 0.00 | 8 |
| 26 | 22-Jul | 545.00 | 550.00 | 530.20 | 548.00 | 548.35 | 0.55 | 170.00 | 1,690 | 11.74 | 0 | 0.00 | 0.00 | 15 |
| 27 | 21-Jul | 523.40 | 545.00 | 523.40 | 545.00 | 542.70 | 0.34 | 169.00 | 1,105 | 7.67 | 0 | 0.00 | 0.00 | 10 |
| 28 | 18-Jul | 558.50 | 558.50 | 523.00 | 543.15 | 539.70 | 0.58 | 169.32 | 2,956 | 20.53 | 0 | 0.00 | 0.00 | 26 |
| 29 | 17-Jul | 545.25 | 558.95 | 535.00 | 540.00 | 539.15 | -0.96 | 168.00 | 818 | 5.68 | 0 | 0.00 | 0.00 | 7 |
| 30 | 16-Jul | 556.00 | 564.75 | 530.00 | 545.25 | 543.10 | -1.19 | 169.97 | 2,547 | 17.69 | 0 | 0.00 | 0.00 | 22 |
| 31 | 15-Jul | 534.40 | 555.00 | 524.15 | 551.80 | 547.92 | 3.78 | 172.01 | 2,516 | 17.47 | 0 | 0.00 | 0.00 | 22 |
| 32 | 14-Jul | 511.05 | 548.50 | 511.05 | 531.70 | 539.21 | -1.03 | 165.75 | 143 | 0.99 | 0 | 0.00 | 0.00 | 1 |
| 33 | 11-Jul | 509.15 | 547.95 | 507.45 | 537.25 | 530.89 | 1.12 | 167.48 | 6,828 | 47.42 | 3,963 | 3,963.00 | 0.21 | 34 |
| 34 | 10-Jul | 558.90 | 558.95 | 522.05 | 531.30 | 545.98 | -0.20 | 165.62 | 17,277 | 119.98 | 11,277 | 11,277.00 | 0.62 | 98 |
| 35 | 09-Jul | 532.35 | 532.35 | 520.00 | 532.35 | 531.48 | 5.00 | 165.95 | 2,172 | 15.08 | 1,822 | 1,822.00 | 0.10 | 16 |
| 36 | 08-Jul | 492.15 | 507.00 | 483.00 | 507.00 | 503.36 | 4.99 | 158.00 | 1,549 | 10.76 | 1,233 | 1,233.00 | 0.06 | 11 |
| 37 | 07-Jul | 479.95 | 489.95 | 471.20 | 482.90 | 481.79 | 0.77 | 150.53 | 4,045 | 28.09 | 1,084 | 1,084.00 | 0.05 | 9 |
| 38 | 04-Jul | 496.75 | 496.75 | 474.85 | 479.20 | 484.81 | -3.62 | 149.38 | 6,416 | 44.56 | 2,560 | 2,560.00 | 0.12 | 22 |
| 39 | 03-Jul | 523.35 | 540.00 | 497.20 | 497.20 | 503.78 | -5.00 | 154.99 | 3,740 | 25.97 | 2,447 | 2,447.00 | 0.12 | 21 |
| 40 | 02-Jul | 542.05 | 542.05 | 518.05 | 523.35 | 538.09 | 1.38 | 163.14 | 14,183 | 98.49 | 10,731 | 10,731.00 | 0.58 | 93 |
| 41 | 01-Jul | 516.20 | 516.25 | 501.55 | 516.25 | 516.24 | 4.99 | 160.93 | 3,916 | 27.19 | 3,624 | 3,624.00 | 0.19 | 31 |
| 42 | 30-Jun | 489.95 | 491.70 | 480.75 | 491.70 | 490.13 | 5.00 | 153.28 | 2,379 | 16.52 | 2,081 | 2,081.00 | 0.10 | 18 |
| 43 | 27-Jun | 459.60 | 468.30 | 454.65 | 468.30 | 467.13 | 5.00 | 145.98 | 3,245 | 22.53 | 3,245 | 3,245.00 | 0.15 | 28 |
| 44 | 26-Jun | 435.40 | 446.00 | 435.20 | 446.00 | 445.43 | 4.99 | 139.00 | 2,510 | 17.43 | 2,500 | 2,500.00 | 0.11 | 22 |
| 45 | 25-Jun | 404.65 | 425.35 | 398.05 | 424.80 | 416.14 | 4.86 | 132.42 | 4,162 | 28.90 | 3,008 | 3,008.00 | 0.13 | 26 |
| 46 | 24-Jun | 418.50 | 418.50 | 401.00 | 405.10 | 408.43 | 1.00 | 126.28 | 3,812 | 26.47 | 2,004 | 2,004.00 | 0.08 | 17 |
| 47 | 23-Jun | 403.95 | 414.60 | 390.45 | 401.10 | 403.01 | 0.04 | 125.04 | 4,492 | 31.19 | 1,199 | 1,199.00 | 0.05 | 10 |
| 48 | 20-Jun | 400.05 | 418.50 | 385.00 | 400.95 | 405.26 | 0.17 | 124.99 | 4,893 | 33.98 | 3,017 | 3,017.00 | 0.12 | 26 |
| 49 | 19-Jun | 385.30 | 413.95 | 385.30 | 400.25 | 405.74 | -0.90 | 124.77 | 6,909 | 47.98 | 5,177 | 5,177.00 | 0.21 | 45 |
| 50 | 18-Jun | 414.55 | 418.75 | 401.90 | 403.90 | 406.35 | -1.60 | 125.91 | 7,747 | 53.80 | 5,521 | 5,521.00 | 0.22 | 48 |
| 51 | 17-Jun | 390.00 | 419.80 | 390.00 | 410.45 | 407.05 | 0.43 | 127.95 | 4,688 | 32.56 | 2,474 | 2,474.00 | 0.10 | 21 |
| 52 | 16-Jun | 418.00 | 423.00 | 403.25 | 408.70 | 416.44 | -1.83 | 127.40 | 397 | 2.76 | 0 | 0.00 | 0.00 | 3 |
| 53 | 13-Jun | 398.00 | 420.00 | 398.00 | 416.30 | 413.06 | 1.85 | 129.77 | 524 | 3.64 | 0 | 0.00 | 0.00 | 5 |
| 54 | 12-Jun | 400.25 | 414.95 | 400.25 | 408.75 | 410.51 | 1.92 | 127.42 | 253 | 1.76 | 0 | 0.00 | 0.00 | 2 |
| 55 | 11-Jun | 398.10 | 418.75 | 398.10 | 401.05 | 412.08 | -0.74 | 125.02 | 355 | 2.47 | 0 | 0.00 | 0.00 | 3 |
| 56 | 10-Jun | 402.10 | 418.00 | 402.10 | 404.05 | 414.08 | 1.00 | 125.95 | 564 | 3.92 | 0 | 0.00 | 0.00 | 5 |
| 57 | 09-Jun | 393.00 | 401.45 | 385.40 | 400.05 | 396.92 | 4.11 | 124.71 | 1,357 | 9.42 | 0 | 0.00 | 0.00 | 12 |
| 58 | 06-Jun | 385.00 | 390.00 | 383.50 | 384.25 | 384.73 | 0.59 | 119.78 | 425 | 2.95 | 0 | 0.00 | 0.00 | 4 |
| 59 | 05-Jun | 370.00 | 388.90 | 356.45 | 382.00 | 382.01 | 3.13 | 119.00 | 1,706 | 11.85 | 0 | 0.00 | 0.00 | 15 |
| 60 | 04-Jun | 371.00 | 371.85 | 352.10 | 370.40 | 366.53 | 0.11 | 115.47 | 1,277 | 8.87 | 0 | 0.00 | 0.00 | 11 |
| 61 | 03-Jun | 363.65 | 372.00 | 351.60 | 370.00 | 367.45 | 1.25 | 115.00 | 1,745 | 12.12 | 0 | 0.00 | 0.00 | 15 |
| 62 | 02-Jun | 367.40 | 379.00 | 359.50 | 365.45 | 369.50 | -0.04 | 113.92 | 241 | 1.67 | 0 | 0.00 | 0.00 | 2 |
| 63 | 30-May | 380.70 | 380.70 | 361.20 | 365.60 | 369.20 | -3.50 | 113.97 | 511 | 3.55 | 0 | 0.00 | 0.00 | 4 |
| 64 | 29-May | 367.00 | 384.00 | 367.00 | 378.85 | 379.93 | 3.34 | 118.10 | 1,355 | 9.41 | 0 | 0.00 | 0.00 | 12 |
| 65 | 28-May | 365.15 | 366.60 | 365.15 | 366.60 | 366.43 | 5.00 | 114.28 | 705 | 4.90 | 0 | 0.00 | 0.00 | 6 |
| 66 | 27-May | 351.25 | 352.70 | 341.75 | 349.15 | 350.89 | -0.60 | 108.84 | 433 | 3.01 | 0 | 0.00 | 0.00 | 4 |
| 67 | 26-May | 352.75 | 352.75 | 345.00 | 351.25 | 349.74 | -0.43 | 109.50 | 499 | 3.47 | 0 | 0.00 | 0.00 | 4 |
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