| Macro-sector: Industrials | Band: 5 | High52 Price: 352.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: | Low52 Price: 128.02 | Barrier: 274.95; Drift%: -4.82 |
| Basic Industry: Civil Construction | Total Equity: 67,226,847 | Low52 Date: 07-Aug-2024 | SHP: 36.95 / 0.55 / 3.37 / 59.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 334.4 / 219.0 | Month: 303.9 / 270.4 | Week: 281.75 / 257.0 | Day: 275.0 / 261.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 275.00 | 275.00 | 261.00 | 262.30 | 264.90 | -3.81 | 1,763.36 | 53,340 | 4.50 | 35,524 | 5.10 | 0.94 | 9 |
| 2 | 10-Jul | 273.75 | 275.15 | 266.10 | 272.70 | 270.72 | -0.38 | 1,833.28 | 35,579 | 3.00 | 22,086 | 3.17 | 0.60 | 6 |
| 3 | 09-Jul | 255.45 | 279.60 | 249.90 | 273.75 | 269.08 | 7.69 | 1,840.33 | 275,127 | 23.20 | 168,708 | 24.21 | 4.54 | 42 |
| 4 | 08-Jul | 257.65 | 261.10 | 252.95 | 254.20 | 255.42 | -1.64 | 1,708.91 | 23,082 | 1.95 | 12,937 | 1.86 | 0.33 | 3 |
| 5 | 07-Jul | 258.70 | 262.00 | 255.55 | 258.45 | 258.38 | -0.10 | 1,737.48 | 12,935 | 1.09 | 7,281 | 1.04 | 0.19 | 2 |
| 6 | 04-Jul | 258.10 | 265.00 | 257.00 | 258.70 | 260.15 | -0.82 | 1,739.16 | 45,769 | 3.86 | 28,640 | 4.11 | 0.75 | 7 |
| 7 | 03-Jul | 267.30 | 271.20 | 258.95 | 260.85 | 262.36 | -2.41 | 1,753.61 | 61,530 | 5.19 | 39,784 | 5.71 | 1.04 | 10 |
| 8 | 02-Jul | 267.50 | 272.40 | 265.45 | 267.30 | 267.97 | -1.04 | 1,796.97 | 20,023 | 1.69 | 10,173 | 1.46 | 0.27 | 3 |
| 9 | 01-Jul | 270.50 | 274.95 | 267.40 | 270.10 | 270.73 | -0.02 | 1,815.80 | 29,618 | 2.50 | 18,235 | 2.62 | 0.49 | 5 |
| 10 | 30-Jun | 277.25 | 281.75 | 269.00 | 270.15 | 275.07 | -1.46 | 1,816.13 | 49,805 | 4.20 | 33,110 | 4.75 | 0.91 | 8 |
| 11 | 27-Jun | 275.00 | 278.15 | 269.10 | 274.15 | 272.66 | -0.15 | 1,843.02 | 57,847 | 4.88 | 23,487 | 3.37 | 0.64 | 6 |
| 12 | 26-Jun | 270.50 | 275.70 | 270.50 | 274.55 | 273.64 | 1.50 | 1,845.71 | 16,748 | 1.41 | 10,868 | 1.56 | 0.30 | 3 |
| 13 | 25-Jun | 274.80 | 275.95 | 269.00 | 270.50 | 271.94 | -0.66 | 1,818.49 | 41,978 | 3.54 | 29,857 | 4.28 | 0.81 | 8 |
| 14 | 24-Jun | 269.50 | 278.65 | 269.35 | 272.30 | 274.89 | 1.43 | 1,830.59 | 44,902 | 3.79 | 36,564 | 5.25 | 1.01 | 9 |
| 15 | 23-Jun | 271.10 | 272.60 | 264.35 | 268.45 | 268.80 | -0.22 | 1,804.70 | 53,508 | 4.51 | 42,156 | 6.05 | 1.13 | 11 |
| 16 | 20-Jun | 270.00 | 273.55 | 264.00 | 269.05 | 270.24 | 0.11 | 1,808.74 | 36,189 | 3.05 | 22,160 | 3.18 | 0.60 | 6 |
| 17 | 19-Jun | 280.65 | 280.80 | 266.90 | 268.75 | 272.93 | -3.10 | 1,806.72 | 42,816 | 3.61 | 23,192 | 3.33 | 0.63 | 6 |
| 18 | 18-Jun | 281.75 | 282.90 | 276.50 | 277.35 | 278.82 | -0.86 | 1,864.54 | 25,204 | 2.13 | 15,875 | 2.28 | 0.44 | 4 |
| 19 | 17-Jun | 289.00 | 289.00 | 276.80 | 279.75 | 280.70 | -2.24 | 1,880.67 | 49,692 | 4.19 | 26,218 | 3.76 | 0.74 | 7 |
| 20 | 16-Jun | 277.20 | 287.05 | 277.20 | 286.15 | 283.13 | 1.63 | 1,923.70 | 24,941 | 2.10 | 13,875 | 1.99 | 0.39 | 3 |
| 21 | 13-Jun | 285.90 | 285.95 | 274.95 | 281.55 | 280.00 | -1.52 | 1,892.77 | 43,490 | 3.67 | 22,527 | 3.23 | 0.00 | 6 |
| 22 | 12-Jun | 291.15 | 293.50 | 284.35 | 285.90 | 288.35 | -2.44 | 1,922.02 | 38,571 | 3.25 | 25,951 | 3.72 | 0.75 | 7 |
| 23 | 11-Jun | 297.55 | 298.75 | 289.00 | 293.05 | 293.02 | -1.74 | 1,970.08 | 31,605 | 2.66 | 19,214 | 2.76 | 0.56 | 5 |
| 24 | 10-Jun | 290.85 | 303.00 | 289.85 | 298.25 | 298.02 | 2.79 | 2,005.04 | 101,064 | 8.52 | 69,267 | 9.94 | 2.06 | 17 |
| 25 | 09-Jun | 290.00 | 292.20 | 286.95 | 290.15 | 289.69 | 0.12 | 1,950.59 | 53,351 | 4.50 | 35,713 | 5.13 | 1.03 | 9 |
| 26 | 06-Jun | 297.30 | 304.00 | 287.00 | 289.80 | 295.38 | -1.11 | 1,948.23 | 105,158 | 8.87 | 60,632 | 8.70 | 1.79 | 16 |
| 27 | 05-Jun | 280.85 | 294.15 | 280.80 | 293.05 | 293.11 | 4.60 | 1,970.08 | 177,052 | 14.93 | 114,314 | 16.41 | 3.35 | 30 |
| 28 | 04-Jun | 285.00 | 289.80 | 278.35 | 280.15 | 282.23 | -2.39 | 1,883.36 | 67,869 | 5.72 | 40,837 | 5.86 | 1.15 | 11 |
| 29 | 03-Jun | 287.85 | 294.45 | 284.80 | 287.00 | 288.52 | 0.02 | 1,929.00 | 51,884 | 4.37 | 31,836 | 4.57 | 0.92 | 8 |
| 30 | 02-Jun | 291.65 | 295.50 | 282.50 | 286.95 | 287.55 | -1.71 | 1,929.07 | 72,194 | 6.09 | 44,987 | 6.46 | 1.29 | 12 |
| 31 | 30-May | 301.00 | 303.90 | 289.55 | 291.95 | 297.81 | -0.41 | 1,962.69 | 152,724 | 12.88 | 87,054 | 12.49 | 2.59 | 23 |
| 32 | 29-May | 281.45 | 293.15 | 278.50 | 293.15 | 290.21 | 5.00 | 1,970.76 | 277,947 | 23.44 | 216,901 | 31.13 | 6.29 | 67 |
| 33 | 28-May | 284.00 | 287.10 | 276.25 | 279.20 | 283.29 | -1.78 | 1,876.97 | 70,280 | 5.93 | 49,299 | 7.08 | 1.40 | 15 |
| 34 | 27-May | 283.30 | 286.00 | 280.45 | 284.25 | 283.71 | 0.37 | 1,910.92 | 46,897 | 3.95 | 35,929 | 5.16 | 1.02 | 11 |
| 35 | 26-May | 282.95 | 285.75 | 279.55 | 283.20 | 282.28 | 1.00 | 1,903.86 | 97,133 | 8.19 | 69,561 | 9.98 | 1.96 | 21 |
| 36 | 23-May | 277.00 | 285.00 | 276.00 | 280.40 | 281.30 | 0.27 | 1,885.04 | 71,977 | 6.07 | 51,397 | 7.38 | 1.45 | 16 |
| 37 | 22-May | 277.00 | 282.40 | 275.95 | 279.65 | 279.10 | -0.34 | 1,880.00 | 21,199 | 1.79 | 10,776 | 1.55 | 0.30 | 3 |
| 38 | 21-May | 283.95 | 284.00 | 272.00 | 280.60 | 279.47 | 0.97 | 1,886.39 | 79,658 | 6.72 | 59,510 | 8.54 | 1.66 | 18 |
| 39 | 20-May | 278.50 | 284.00 | 273.05 | 277.90 | 279.57 | -0.98 | 1,868.23 | 45,251 | 3.82 | 25,363 | 3.64 | 0.71 | 8 |
| 40 | 19-May | 279.70 | 283.60 | 279.70 | 280.65 | 281.25 | 0.02 | 1,886.72 | 26,109 | 2.20 | 17,194 | 2.47 | 0.48 | 5 |
| 41 | 16-May | 280.00 | 284.00 | 278.55 | 280.60 | 282.19 | -0.51 | 1,886.39 | 20,836 | 1.76 | 16,837 | 2.42 | 0.48 | 5 |
| 42 | 15-May | 283.60 | 285.80 | 281.20 | 282.05 | 283.17 | 0.14 | 1,896.13 | 25,224 | 2.13 | 18,450 | 2.65 | 0.52 | 6 |
| 43 | 14-May | 281.10 | 287.00 | 277.95 | 281.65 | 282.76 | 0.64 | 1,893.44 | 52,295 | 4.41 | 41,168 | 5.91 | 1.16 | 13 |
| 44 | 13-May | 289.75 | 290.90 | 278.00 | 279.85 | 282.49 | -3.45 | 1,881.34 | 67,975 | 5.73 | 50,535 | 7.25 | 1.43 | 16 |
| 45 | 12-May | 279.00 | 291.30 | 279.00 | 289.85 | 290.77 | 4.47 | 1,948.57 | 42,789 | 3.61 | 38,637 | 5.54 | 1.12 | 12 |
| 46 | 09-May | 271.00 | 279.60 | 270.40 | 277.45 | 275.77 | -1.35 | 1,865.21 | 31,469 | 2.65 | 15,654 | 2.25 | 0.43 | 5 |
| 47 | 08-May | 290.45 | 290.50 | 275.50 | 281.25 | 286.78 | -2.87 | 1,890.76 | 15,764 | 1.33 | 10,392 | 1.49 | 0.30 | 3 |
| 48 | 07-May | 282.20 | 292.75 | 282.20 | 289.55 | 289.45 | 2.28 | 1,946.55 | 104,537 | 8.81 | 86,793 | 12.46 | 2.51 | 27 |
| 49 | 06-May | 289.00 | 289.00 | 282.00 | 283.10 | 285.47 | -0.70 | 1,903.19 | 72,610 | 6.12 | 59,545 | 8.55 | 1.70 | 18 |
| 50 | 05-May | 286.00 | 290.10 | 283.50 | 285.10 | 286.82 | 0.56 | 1,916.64 | 45,762 | 3.86 | 28,331 | 4.07 | 0.81 | 9 |
| 51 | 02-May | 284.00 | 290.55 | 279.10 | 283.50 | 285.27 | -2.28 | 1,905.88 | 42,465 | 3.58 | 26,692 | 3.83 | 0.76 | 8 |
| 52 | 30-Apr | 281.60 | 293.25 | 280.90 | 290.10 | 288.34 | 0.64 | 1,950.25 | 75,739 | 6.39 | 57,919 | 8.31 | 1.67 | 18 |
| 53 | 29-Apr | 294.30 | 294.95 | 288.00 | 288.25 | 290.02 | -0.83 | 1,937.81 | 11,859 | 1.00 | 6,967 | 1.00 | 0.20 | 2 |
| 54 | 28-Apr | 297.00 | 300.10 | 287.65 | 290.65 | 292.32 | -1.81 | 1,953.95 | 82,609 | 6.97 | 63,018 | 9.04 | 1.84 | 19 |
| 55 | 25-Apr | 310.65 | 310.65 | 295.05 | 296.00 | 296.41 | -4.69 | 1,989.00 | 71,536 | 6.03 | 56,896 | 8.17 | 1.69 | 17 |
| 56 | 24-Apr | 311.20 | 314.55 | 308.10 | 310.55 | 310.68 | -0.22 | 2,087.73 | 26,297 | 2.22 | 19,447 | 2.79 | 0.60 | 6 |
| 57 | 23-Apr | 319.60 | 321.45 | 305.00 | 311.25 | 310.04 | -2.05 | 2,092.44 | 86,581 | 7.30 | 48,299 | 6.93 | 1.50 | 15 |
| 58 | 22-Apr | 321.15 | 329.00 | 315.10 | 317.75 | 322.45 | -1.40 | 2,136.13 | 120,905 | 10.19 | 91,635 | 13.15 | 2.95 | 28 |
| 59 | 21-Apr | 328.05 | 342.45 | 320.00 | 322.25 | 331.60 | -1.77 | 2,166.39 | 134,911 | 11.38 | 91,061 | 13.07 | 3.02 | 28 |
| 60 | 17-Apr | 311.00 | 329.75 | 311.00 | 328.05 | 326.09 | 4.46 | 2,205.38 | 272,801 | 23.00 | 187,949 | 26.97 | 6.13 | 58 |
| 61 | 16-Apr | 316.80 | 322.00 | 312.20 | 314.05 | 315.94 | -0.87 | 2,111.26 | 106,216 | 8.96 | 93,648 | 13.44 | 2.96 | 29 |
| 62 | 15-Apr | 321.70 | 323.60 | 314.10 | 316.80 | 317.33 | 0.62 | 2,129.75 | 73,403 | 6.19 | 52,728 | 7.57 | 1.67 | 19 |
| 63 | 11-Apr | 300.00 | 315.15 | 298.05 | 314.85 | 308.62 | 4.90 | 2,116.64 | 245,777 | 20.72 | 201,283 | 28.89 | 6.21 | 71 |
| 64 | 09-Apr | 297.60 | 308.20 | 292.40 | 300.15 | 299.71 | 0.86 | 2,017.81 | 73,788 | 6.22 | 60,940 | 8.75 | 1.83 | 21 |
| 65 | 08-Apr | 298.95 | 304.40 | 293.10 | 297.60 | 298.82 | -2.79 | 2,000.67 | 135,880 | 11.46 | 105,727 | 15.17 | 3.16 | 37 |
| 66 | 07-Apr | 307.00 | 307.00 | 306.15 | 306.15 | 306.23 | -5.00 | 2,058.15 | 11,907 | 1.00 | 11,907 | 1.71 | 0.36 | 4 |
| 67 | 04-Apr | 327.20 | 330.80 | 311.00 | 322.25 | 318.10 | -1.51 | 2,166.39 | 149,095 | 12.57 | 128,306 | 18.41 | 4.08 | 45 |
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