| 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: 147.8 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 77,057,294 | Low52 Date: 26-Aug-2024 | SHP: 36.0 / 0.58 / 5.65 / 57.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 334.4 / 219.0 | Month: 324.0 / 249.9 | Week: 287.9 / 270.1 | Day: 304.0 / 289.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 295.00 | 304.00 | 289.40 | 296.45 | 297.15 | 0.61 | 2,284.36 | 54,338 | 4.20 | 30,623 | 4.21 | 0.91 | 7 |
| 2 | 26-Aug | 305.00 | 305.20 | 293.00 | 294.65 | 298.35 | -3.61 | 2,270.49 | 23,149 | 1.79 | 14,386 | 1.98 | 0.43 | 3 |
| 3 | 25-Aug | 305.90 | 310.00 | 300.35 | 305.70 | 307.07 | 0.69 | 2,355.64 | 32,126 | 2.48 | 16,139 | 2.22 | 0.50 | 4 |
| 4 | 22-Aug | 309.85 | 315.90 | 301.50 | 303.60 | 309.39 | -2.32 | 2,339.46 | 58,253 | 4.50 | 33,549 | 4.61 | 1.04 | 8 |
| 5 | 21-Aug | 306.50 | 313.80 | 301.75 | 310.80 | 309.84 | 1.44 | 2,394.94 | 212,738 | 16.45 | 119,899 | 16.47 | 3.71 | 27 |
| 6 | 20-Aug | 285.15 | 312.00 | 285.15 | 306.40 | 304.62 | 7.45 | 2,361.04 | 480,819 | 37.17 | 166,428 | 22.85 | 5.07 | 37 |
| 7 | 19-Aug | 275.95 | 287.10 | 275.95 | 285.15 | 283.77 | 3.33 | 2,197.29 | 54,624 | 4.22 | 37,813 | 5.19 | 1.07 | 8 |
| 8 | 18-Aug | 273.50 | 281.90 | 272.55 | 275.95 | 275.24 | 0.80 | 2,126.40 | 51,167 | 3.96 | 36,575 | 5.02 | 1.01 | 8 |
| 9 | 14-Aug | 280.95 | 280.95 | 270.10 | 273.75 | 272.92 | -2.13 | 2,109.44 | 69,182 | 5.35 | 48,378 | 6.64 | 1.32 | 11 |
| 10 | 13-Aug | 280.00 | 282.85 | 278.00 | 279.70 | 279.12 | 0.65 | 2,155.29 | 144,932 | 11.20 | 93,579 | 12.85 | 2.61 | 21 |
| 11 | 12-Aug | 280.55 | 286.70 | 275.65 | 277.90 | 281.31 | -1.37 | 2,141.42 | 36,932 | 2.85 | 11,740 | 1.61 | 0.33 | 3 |
| 12 | 11-Aug | 281.20 | 287.90 | 280.60 | 281.75 | 283.87 | -0.39 | 2,171.09 | 32,763 | 2.53 | 17,974 | 2.47 | 0.51 | 4 |
| 13 | 08-Aug | 290.00 | 290.00 | 280.65 | 282.85 | 284.19 | -1.31 | 2,179.57 | 112,346 | 8.68 | 55,851 | 7.67 | 1.59 | 12 |
| 14 | 07-Aug | 284.00 | 294.60 | 283.45 | 286.60 | 289.98 | -0.09 | 2,208.46 | 107,237 | 8.29 | 62,559 | 8.59 | 1.81 | 14 |
| 15 | 06-Aug | 301.45 | 301.45 | 282.20 | 286.85 | 291.42 | -3.94 | 2,210.39 | 59,783 | 4.62 | 36,602 | 5.03 | 1.07 | 8 |
| 16 | 05-Aug | 304.90 | 305.90 | 297.00 | 298.60 | 300.65 | -0.13 | 2,300.93 | 49,985 | 3.86 | 32,432 | 4.45 | 0.98 | 7 |
| 17 | 04-Aug | 303.20 | 307.00 | 297.05 | 299.00 | 301.18 | -1.39 | 2,304.00 | 59,507 | 4.60 | 34,913 | 4.79 | 1.05 | 8 |
| 18 | 01-Aug | 324.70 | 324.70 | 301.10 | 303.20 | 309.78 | -5.04 | 2,336.38 | 113,227 | 8.75 | 67,418 | 9.26 | 2.09 | 17 |
| 19 | 31-Jul | 316.00 | 322.00 | 304.20 | 319.30 | 315.71 | 0.71 | 2,460.44 | 149,558 | 11.56 | 94,626 | 12.99 | 2.99 | 24 |
| 20 | 30-Jul | 320.00 | 323.80 | 314.20 | 317.05 | 319.97 | -0.55 | 2,443.10 | 224,800 | 17.38 | 166,159 | 22.82 | 5.32 | 42 |
| 21 | 29-Jul | 308.30 | 320.00 | 301.20 | 318.80 | 314.37 | 4.66 | 2,456.59 | 189,975 | 14.69 | 127,920 | 17.57 | 4.02 | 32 |
| 22 | 28-Jul | 301.60 | 322.80 | 301.60 | 304.60 | 314.34 | -0.65 | 2,347.17 | 177,468 | 13.72 | 87,931 | 12.08 | 2.76 | 22 |
| 23 | 25-Jul | 307.05 | 311.00 | 301.80 | 306.60 | 307.63 | 0.34 | 2,362.58 | 105,625 | 8.17 | 66,585 | 9.14 | 2.05 | 17 |
| 24 | 24-Jul | 314.95 | 314.95 | 304.05 | 305.55 | 308.03 | -2.85 | 2,354.49 | 71,352 | 5.52 | 45,406 | 6.24 | 1.40 | 11 |
| 25 | 23-Jul | 308.45 | 318.60 | 300.00 | 314.50 | 308.67 | 2.78 | 2,423.45 | 125,460 | 9.70 | 63,929 | 8.78 | 1.97 | 16 |
| 26 | 22-Jul | 309.00 | 313.95 | 301.05 | 306.00 | 308.31 | -1.66 | 2,357.00 | 88,639 | 6.85 | 53,897 | 7.40 | 1.66 | 14 |
| 27 | 21-Jul | 316.05 | 324.00 | 308.55 | 311.15 | 316.49 | -0.45 | 2,397.64 | 191,581 | 14.81 | 118,229 | 16.24 | 3.74 | 30 |
| 28 | 18-Jul | 299.05 | 319.25 | 296.50 | 312.55 | 308.72 | 5.73 | 2,408.43 | 464,565 | 35.91 | 258,138 | 35.45 | 7.97 | 65 |
| 29 | 17-Jul | 294.65 | 304.60 | 290.75 | 295.60 | 296.24 | 1.56 | 2,277.81 | 404,745 | 31.29 | 305,971 | 42.02 | 9.06 | 77 |
| 30 | 16-Jul | 279.90 | 295.00 | 275.00 | 291.05 | 287.24 | 5.57 | 2,242.75 | 574,802 | 44.43 | 280,787 | 38.56 | 8.07 | 71 |
| 31 | 15-Jul | 260.85 | 280.90 | 260.85 | 275.70 | 274.69 | 5.11 | 2,124.47 | 575,943 | 44.52 | 357,216 | 49.05 | 9.81 | 90 |
| 32 | 14-Jul | 263.00 | 267.00 | 258.60 | 262.30 | 263.62 | 0.00 | 2,021.21 | 43,124 | 3.33 | 26,623 | 3.66 | 0.70 | 7 |
| 33 | 11-Jul | 275.00 | 275.00 | 261.00 | 262.30 | 264.90 | -3.81 | 2,021.21 | 53,340 | 4.12 | 35,524 | 4.88 | 0.94 | 9 |
| 34 | 10-Jul | 273.75 | 275.15 | 266.10 | 272.70 | 270.72 | -0.38 | 2,101.35 | 35,579 | 2.75 | 22,086 | 3.03 | 0.60 | 6 |
| 35 | 09-Jul | 255.45 | 279.60 | 249.90 | 273.75 | 269.08 | 7.69 | 2,109.44 | 275,127 | 21.27 | 168,708 | 23.17 | 4.54 | 42 |
| 36 | 08-Jul | 257.65 | 261.10 | 252.95 | 254.20 | 255.42 | -1.64 | 1,958.80 | 23,082 | 1.78 | 12,937 | 1.78 | 0.33 | 3 |
| 37 | 07-Jul | 258.70 | 262.00 | 255.55 | 258.45 | 258.38 | -0.10 | 1,991.55 | 12,935 | 1.00 | 7,281 | 1.00 | 0.19 | 2 |
| 38 | 04-Jul | 258.10 | 265.00 | 257.00 | 258.70 | 260.15 | -0.82 | 1,993.47 | 45,769 | 3.54 | 28,640 | 3.93 | 0.75 | 7 |
| 39 | 03-Jul | 267.30 | 271.20 | 258.95 | 260.85 | 262.36 | -2.41 | 2,010.04 | 61,530 | 4.76 | 39,784 | 5.46 | 1.04 | 10 |
| 40 | 02-Jul | 267.50 | 272.40 | 265.45 | 267.30 | 267.97 | -1.04 | 2,059.74 | 20,023 | 1.55 | 10,173 | 1.40 | 0.27 | 3 |
| 41 | 01-Jul | 270.50 | 274.95 | 267.40 | 270.10 | 270.73 | -0.02 | 2,081.32 | 29,618 | 2.29 | 18,235 | 2.50 | 0.49 | 5 |
| 42 | 30-Jun | 277.25 | 281.75 | 269.00 | 270.15 | 275.07 | -1.46 | 2,081.70 | 49,805 | 3.85 | 33,110 | 4.55 | 0.91 | 8 |
| 43 | 27-Jun | 275.00 | 278.15 | 269.10 | 274.15 | 272.66 | -0.15 | 2,112.53 | 57,847 | 4.47 | 23,487 | 3.23 | 0.64 | 6 |
| 44 | 26-Jun | 270.50 | 275.70 | 270.50 | 274.55 | 273.64 | 1.50 | 2,115.61 | 16,748 | 1.29 | 10,868 | 1.49 | 0.30 | 3 |
| 45 | 25-Jun | 274.80 | 275.95 | 269.00 | 270.50 | 271.94 | -0.66 | 2,084.40 | 41,978 | 3.25 | 29,857 | 4.10 | 0.81 | 8 |
| 46 | 24-Jun | 269.50 | 278.65 | 269.35 | 272.30 | 274.89 | 1.43 | 2,098.27 | 44,902 | 3.47 | 36,564 | 5.02 | 1.01 | 9 |
| 47 | 23-Jun | 271.10 | 272.60 | 264.35 | 268.45 | 268.80 | -0.22 | 2,068.60 | 53,508 | 4.14 | 42,156 | 5.79 | 1.13 | 11 |
| 48 | 20-Jun | 270.00 | 273.55 | 264.00 | 269.05 | 270.24 | 0.11 | 2,073.23 | 36,189 | 2.80 | 22,160 | 3.04 | 0.60 | 6 |
| 49 | 19-Jun | 280.65 | 280.80 | 266.90 | 268.75 | 272.93 | -3.10 | 2,070.91 | 42,816 | 3.31 | 23,192 | 3.18 | 0.63 | 6 |
| 50 | 18-Jun | 281.75 | 282.90 | 276.50 | 277.35 | 278.82 | -0.86 | 2,137.18 | 25,204 | 1.95 | 15,875 | 2.18 | 0.44 | 4 |
| 51 | 17-Jun | 289.00 | 289.00 | 276.80 | 279.75 | 280.70 | -2.24 | 2,155.68 | 49,692 | 3.84 | 26,218 | 3.60 | 0.74 | 7 |
| 52 | 16-Jun | 277.20 | 287.05 | 277.20 | 286.15 | 283.13 | 1.63 | 2,204.99 | 24,941 | 1.93 | 13,875 | 1.91 | 0.39 | 3 |
| 53 | 13-Jun | 285.90 | 285.95 | 274.95 | 281.55 | 280.00 | -1.52 | 2,169.55 | 43,490 | 3.36 | 22,527 | 3.09 | 0.00 | 6 |
| 54 | 12-Jun | 291.15 | 293.50 | 284.35 | 285.90 | 288.35 | -2.44 | 2,203.07 | 38,571 | 2.98 | 25,951 | 3.56 | 0.75 | 7 |
| 55 | 11-Jun | 297.55 | 298.75 | 289.00 | 293.05 | 293.02 | -1.74 | 2,258.16 | 31,605 | 2.44 | 19,214 | 2.64 | 0.56 | 5 |
| 56 | 10-Jun | 290.85 | 303.00 | 289.85 | 298.25 | 298.02 | 2.79 | 2,298.23 | 101,064 | 7.81 | 69,267 | 9.51 | 2.06 | 17 |
| 57 | 09-Jun | 290.00 | 292.20 | 286.95 | 290.15 | 289.69 | 0.12 | 2,235.82 | 53,351 | 4.12 | 35,713 | 4.90 | 1.03 | 9 |
| 58 | 06-Jun | 297.30 | 304.00 | 287.00 | 289.80 | 295.38 | -1.11 | 2,233.12 | 105,158 | 8.13 | 60,632 | 8.33 | 1.79 | 16 |
| 59 | 05-Jun | 280.85 | 294.15 | 280.80 | 293.05 | 293.11 | 4.60 | 2,258.16 | 177,052 | 13.69 | 114,314 | 15.70 | 3.35 | 30 |
| 60 | 04-Jun | 285.00 | 289.80 | 278.35 | 280.15 | 282.23 | -2.39 | 2,158.76 | 67,869 | 5.25 | 40,837 | 5.61 | 1.15 | 11 |
| 61 | 03-Jun | 287.85 | 294.45 | 284.80 | 287.00 | 288.52 | 0.02 | 2,211.00 | 51,884 | 4.01 | 31,836 | 4.37 | 0.92 | 8 |
| 62 | 02-Jun | 291.65 | 295.50 | 282.50 | 286.95 | 287.55 | -1.71 | 2,211.16 | 72,194 | 5.58 | 44,987 | 6.18 | 1.29 | 12 |
| 63 | 30-May | 301.00 | 303.90 | 289.55 | 291.95 | 297.81 | -0.41 | 2,249.69 | 152,724 | 11.81 | 87,054 | 11.95 | 2.59 | 23 |
| 64 | 29-May | 281.45 | 293.15 | 278.50 | 293.15 | 290.21 | 5.00 | 2,258.93 | 277,947 | 21.49 | 216,901 | 29.79 | 6.29 | 67 |
| 65 | 28-May | 284.00 | 287.10 | 276.25 | 279.20 | 283.29 | -1.78 | 2,151.44 | 70,280 | 5.43 | 49,299 | 6.77 | 1.40 | 15 |
| 66 | 27-May | 283.30 | 286.00 | 280.45 | 284.25 | 283.71 | 0.37 | 2,190.35 | 46,897 | 3.63 | 35,929 | 4.93 | 1.02 | 11 |
| 67 | 26-May | 282.95 | 285.75 | 279.55 | 283.20 | 282.28 | 1.00 | 2,182.26 | 97,133 | 7.51 | 69,561 | 9.55 | 1.96 | 21 |
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