| Macro-sector: Industrials | Band: 5 | High52 Price: 615.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 501.55; Drift%: 6.64 |
| 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 / 37.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 401.1 / 270.0 | Month: 384.0 / 332.3 | Week: 542.05 / 474.85 | Day: 547.95 / 507.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 509.15 | 547.95 | 507.45 | 537.25 | 530.89 | 1.12 | 167.48 | 6,828 | 262.62 | 3,963 | 3,963.00 | 0.21 | 34 |
| 2 | 10-Jul | 558.90 | 558.95 | 522.05 | 531.30 | 545.98 | -0.20 | 165.62 | 17,277 | 664.50 | 11,277 | 11,277.00 | 0.62 | 98 |
| 3 | 09-Jul | 532.35 | 532.35 | 520.00 | 532.35 | 531.48 | 5.00 | 165.95 | 2,172 | 83.54 | 1,822 | 1,822.00 | 0.10 | 16 |
| 4 | 08-Jul | 492.15 | 507.00 | 483.00 | 507.00 | 503.36 | 4.99 | 158.00 | 1,549 | 59.58 | 1,233 | 1,233.00 | 0.06 | 11 |
| 5 | 07-Jul | 479.95 | 489.95 | 471.20 | 482.90 | 481.79 | 0.77 | 150.53 | 4,045 | 155.58 | 1,084 | 1,084.00 | 0.05 | 9 |
| 6 | 04-Jul | 496.75 | 496.75 | 474.85 | 479.20 | 484.81 | -3.62 | 149.38 | 6,416 | 246.77 | 2,560 | 2,560.00 | 0.12 | 22 |
| 7 | 03-Jul | 523.35 | 540.00 | 497.20 | 497.20 | 503.78 | -5.00 | 154.99 | 3,740 | 143.85 | 2,447 | 2,447.00 | 0.12 | 21 |
| 8 | 02-Jul | 542.05 | 542.05 | 518.05 | 523.35 | 538.09 | 1.38 | 163.14 | 14,183 | 545.50 | 10,731 | 10,731.00 | 0.58 | 93 |
| 9 | 01-Jul | 516.20 | 516.25 | 501.55 | 516.25 | 516.24 | 4.99 | 160.93 | 3,916 | 150.62 | 3,624 | 3,624.00 | 0.19 | 31 |
| 10 | 30-Jun | 489.95 | 491.70 | 480.75 | 491.70 | 490.13 | 5.00 | 153.28 | 2,379 | 91.50 | 2,081 | 2,081.00 | 0.10 | 18 |
| 11 | 27-Jun | 459.60 | 468.30 | 454.65 | 468.30 | 467.13 | 5.00 | 145.98 | 3,245 | 124.81 | 3,245 | 3,245.00 | 0.15 | 28 |
| 12 | 26-Jun | 435.40 | 446.00 | 435.20 | 446.00 | 445.43 | 4.99 | 139.00 | 2,510 | 96.54 | 2,500 | 2,500.00 | 0.11 | 22 |
| 13 | 25-Jun | 404.65 | 425.35 | 398.05 | 424.80 | 416.14 | 4.86 | 132.42 | 4,162 | 160.08 | 3,008 | 3,008.00 | 0.13 | 26 |
| 14 | 24-Jun | 418.50 | 418.50 | 401.00 | 405.10 | 408.43 | 1.00 | 126.28 | 3,812 | 146.62 | 2,004 | 2,004.00 | 0.08 | 17 |
| 15 | 23-Jun | 403.95 | 414.60 | 390.45 | 401.10 | 403.01 | 0.04 | 125.04 | 4,492 | 172.77 | 1,199 | 1,199.00 | 0.05 | 10 |
| 16 | 20-Jun | 400.05 | 418.50 | 385.00 | 400.95 | 405.26 | 0.17 | 124.99 | 4,893 | 188.19 | 3,017 | 3,017.00 | 0.12 | 26 |
| 17 | 19-Jun | 385.30 | 413.95 | 385.30 | 400.25 | 405.74 | -0.90 | 124.77 | 6,909 | 265.73 | 5,177 | 5,177.00 | 0.21 | 45 |
| 18 | 18-Jun | 414.55 | 418.75 | 401.90 | 403.90 | 406.35 | -1.60 | 125.91 | 7,747 | 297.96 | 5,521 | 5,521.00 | 0.22 | 48 |
| 19 | 17-Jun | 390.00 | 419.80 | 390.00 | 410.45 | 407.05 | 0.43 | 127.95 | 4,688 | 180.31 | 2,474 | 2,474.00 | 0.10 | 21 |
| 20 | 16-Jun | 418.00 | 423.00 | 403.25 | 408.70 | 416.44 | -1.83 | 127.40 | 397 | 15.27 | 0 | 0.00 | 0.00 | 3 |
| 21 | 13-Jun | 398.00 | 420.00 | 398.00 | 416.30 | 413.06 | 1.85 | 129.77 | 524 | 20.15 | 0 | 0.00 | 0.00 | 5 |
| 22 | 12-Jun | 400.25 | 414.95 | 400.25 | 408.75 | 410.51 | 1.92 | 127.42 | 253 | 9.73 | 0 | 0.00 | 0.00 | 2 |
| 23 | 11-Jun | 398.10 | 418.75 | 398.10 | 401.05 | 412.08 | -0.74 | 125.02 | 355 | 13.65 | 0 | 0.00 | 0.00 | 3 |
| 24 | 10-Jun | 402.10 | 418.00 | 402.10 | 404.05 | 414.08 | 1.00 | 125.95 | 564 | 21.69 | 0 | 0.00 | 0.00 | 5 |
| 25 | 09-Jun | 393.00 | 401.45 | 385.40 | 400.05 | 396.92 | 4.11 | 124.71 | 1,357 | 52.19 | 0 | 0.00 | 0.00 | 12 |
| 26 | 06-Jun | 385.00 | 390.00 | 383.50 | 384.25 | 384.73 | 0.59 | 119.78 | 425 | 16.35 | 0 | 0.00 | 0.00 | 4 |
| 27 | 05-Jun | 370.00 | 388.90 | 356.45 | 382.00 | 382.01 | 3.13 | 119.00 | 1,706 | 65.62 | 0 | 0.00 | 0.00 | 15 |
| 28 | 04-Jun | 371.00 | 371.85 | 352.10 | 370.40 | 366.53 | 0.11 | 115.47 | 1,277 | 49.12 | 0 | 0.00 | 0.00 | 11 |
| 29 | 03-Jun | 363.65 | 372.00 | 351.60 | 370.00 | 367.45 | 1.25 | 115.00 | 1,745 | 67.12 | 0 | 0.00 | 0.00 | 15 |
| 30 | 02-Jun | 367.40 | 379.00 | 359.50 | 365.45 | 369.50 | -0.04 | 113.92 | 241 | 9.27 | 0 | 0.00 | 0.00 | 2 |
| 31 | 30-May | 380.70 | 380.70 | 361.20 | 365.60 | 369.20 | -3.50 | 113.97 | 511 | 19.65 | 0 | 0.00 | 0.00 | 4 |
| 32 | 29-May | 367.00 | 384.00 | 367.00 | 378.85 | 379.93 | 3.34 | 118.10 | 1,355 | 52.12 | 0 | 0.00 | 0.00 | 12 |
| 33 | 28-May | 365.15 | 366.60 | 365.15 | 366.60 | 366.43 | 5.00 | 114.28 | 705 | 27.12 | 0 | 0.00 | 0.00 | 6 |
| 34 | 27-May | 351.25 | 352.70 | 341.75 | 349.15 | 350.89 | -0.60 | 108.84 | 433 | 16.65 | 0 | 0.00 | 0.00 | 4 |
| 35 | 26-May | 352.75 | 352.75 | 345.00 | 351.25 | 349.74 | -0.43 | 109.50 | 499 | 19.19 | 0 | 0.00 | 0.00 | 4 |
| 36 | 23-May | 344.95 | 354.80 | 340.00 | 352.75 | 345.05 | 1.97 | 109.96 | 148 | 5.69 | 0 | 0.00 | 0.00 | 1 |
| 37 | 22-May | 351.60 | 351.60 | 344.30 | 345.95 | 346.52 | -1.13 | 107.84 | 242 | 9.31 | 0 | 0.00 | 0.00 | 2 |
| 38 | 21-May | 350.95 | 356.00 | 344.00 | 349.90 | 349.46 | -0.13 | 109.07 | 521 | 20.04 | 0 | 0.00 | 0.00 | 5 |
| 39 | 20-May | 356.55 | 356.55 | 342.05 | 350.35 | 349.91 | 0.23 | 109.21 | 176 | 6.77 | 0 | 0.00 | 0.00 | 2 |
| 40 | 19-May | 366.00 | 366.00 | 345.00 | 349.55 | 350.06 | -0.13 | 108.97 | 1,185 | 45.58 | 0 | 0.00 | 0.00 | 10 |
| 41 | 16-May | 373.00 | 373.00 | 347.00 | 350.00 | 351.54 | -3.31 | 109.00 | 3,836 | 147.54 | 0 | 0.00 | 0.00 | 33 |
| 42 | 15-May | 369.30 | 369.30 | 361.05 | 362.00 | 363.85 | 0.49 | 112.00 | 327 | 12.58 | 0 | 0.00 | 0.00 | 3 |
| 43 | 14-May | 360.35 | 373.75 | 360.25 | 360.25 | 371.55 | -0.03 | 112.30 | 152 | 5.85 | 0 | 0.00 | 0.00 | 1 |
| 44 | 13-May | 360.00 | 370.50 | 360.00 | 360.35 | 368.27 | 0.70 | 112.33 | 1,003 | 38.58 | 0 | 0.00 | 0.00 | 9 |
| 45 | 12-May | 334.00 | 358.45 | 334.00 | 357.85 | 354.00 | 4.82 | 111.55 | 418 | 16.08 | 0 | 0.00 | 0.00 | 4 |
| 46 | 09-May | 349.95 | 360.00 | 340.25 | 341.40 | 347.73 | -2.46 | 106.42 | 627 | 24.12 | 0 | 0.00 | 0.00 | 5 |
| 47 | 08-May | 358.95 | 364.50 | 342.50 | 350.00 | 357.45 | -2.64 | 109.00 | 821 | 31.58 | 0 | 0.00 | 0.00 | 7 |
| 48 | 07-May | 352.80 | 359.50 | 342.00 | 359.50 | 350.67 | -0.14 | 112.07 | 35 | 1.35 | 0 | 0.00 | 0.00 | 0 |
| 49 | 06-May | 345.00 | 361.90 | 345.00 | 360.00 | 353.75 | 3.45 | 112.00 | 25 | 0.96 | 0 | 0.00 | 0.00 | 0 |
| 50 | 05-May | 357.00 | 357.00 | 332.30 | 348.00 | 346.85 | 1.98 | 108.00 | 164 | 6.31 | 0 | 0.00 | 0.00 | 1 |
| 51 | 02-May | 340.05 | 352.00 | 340.05 | 341.25 | 345.31 | -4.40 | 106.38 | 441 | 16.96 | 0 | 0.00 | 0.00 | 4 |
| 52 | 30-Apr | 361.50 | 361.50 | 350.00 | 356.95 | 357.51 | 2.84 | 111.27 | 160 | 6.15 | 0 | 0.00 | 0.00 | 1 |
| 53 | 29-Apr | 363.00 | 363.00 | 346.00 | 347.10 | 351.44 | -4.38 | 108.20 | 179 | 6.88 | 0 | 0.00 | 0.00 | 2 |
| 54 | 28-Apr | 348.15 | 367.40 | 346.45 | 363.00 | 353.30 | 2.18 | 113.00 | 162 | 6.23 | 0 | 0.00 | 0.00 | 1 |
| 55 | 25-Apr | 353.35 | 357.05 | 353.35 | 355.25 | 356.19 | -3.03 | 110.74 | 261 | 10.04 | 0 | 0.00 | 0.00 | 2 |
| 56 | 24-Apr | 386.50 | 386.50 | 361.00 | 366.35 | 368.15 | -0.52 | 114.20 | 608 | 23.38 | 0 | 0.00 | 0.00 | 5 |
| 57 | 23-Apr | 373.80 | 373.80 | 359.00 | 368.25 | 369.68 | 0.40 | 114.79 | 462 | 17.77 | 0 | 0.00 | 0.00 | 4 |
| 58 | 22-Apr | 360.30 | 374.25 | 350.25 | 366.80 | 358.19 | 2.23 | 114.34 | 311 | 11.96 | 0 | 0.00 | 0.00 | 3 |
| 59 | 21-Apr | 353.35 | 368.90 | 345.05 | 358.80 | 353.00 | 1.14 | 111.85 | 991 | 38.12 | 0 | 0.00 | 0.00 | 9 |
| 60 | 17-Apr | 355.00 | 355.00 | 347.05 | 354.75 | 354.64 | 4.34 | 110.59 | 821 | 31.58 | 0 | 0.00 | 0.00 | 7 |
| 61 | 16-Apr | 349.95 | 349.95 | 339.30 | 340.00 | 347.79 | 0.01 | 105.00 | 443 | 17.04 | 0 | 0.00 | 0.00 | 4 |
| 62 | 15-Apr | 327.90 | 341.50 | 327.90 | 339.95 | 335.52 | 3.67 | 105.97 | 229 | 8.81 | 0 | 0.00 | 0.00 | 2 |
| 63 | 11-Apr | 338.30 | 338.30 | 325.50 | 327.90 | 327.88 | 0.74 | 102.22 | 632 | 24.31 | 0 | 0.00 | 0.00 | 5 |
| 64 | 09-Apr | 330.00 | 339.65 | 325.50 | 325.50 | 326.55 | -4.99 | 101.47 | 454 | 17.46 | 0 | 0.00 | 0.00 | 4 |
| 65 | 08-Apr | 342.60 | 342.60 | 331.15 | 342.60 | 340.07 | 0.00 | 106.80 | 77 | 2.96 | 0 | 0.00 | 0.00 | 1 |
| 66 | 07-Apr | 365.00 | 365.00 | 331.00 | 342.60 | 351.57 | -1.45 | 106.80 | 1,488 | 57.23 | 0 | 0.00 | 0.00 | 13 |
| 67 | 04-Apr | 347.65 | 347.65 | 347.65 | 347.65 | 347.65 | 5.00 | 108.37 | 1,385 | 53.27 | 0 | 0.00 | 0.00 | 12 |
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