| Macro-sector: Industrials | Band: None | High52 Price: 388.5 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Construction | Lot Size: 1 | High52 Date: 30-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 5; VWAP21: | Low52 Price: 139.19 | Barrier: 170.0; Drift%: -0.82 |
| Basic Industry: Civil Construction | Total Equity: 86,672,654 | Low52 Date: 30-Mar-2026 | SHP: 65.67 / 1.49 / 11.2 / 21.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 307.35 / 263.15 | Week: 209.7 / 193.8 | Day: 173.47 / 168.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 171.00 | 173.47 | 168.00 | 168.61 | 169.68 | -1.53 | 1,461.39 | 169,147 | 2.85 | 71,479 | 3.20 | 1.21 | 38 |
| 2 | 06-Apr | 179.40 | 179.40 | 166.52 | 171.23 | 172.86 | -1.62 | 1,484.10 | 487,101 | 8.21 | 146,722 | 6.57 | 2.54 | 78 |
| 3 | 02-Apr | 162.12 | 179.30 | 158.88 | 174.05 | 169.77 | 4.93 | 1,508.54 | 1,552,590 | 26.17 | 202,377 | 9.06 | 3.44 | 108 |
| 4 | 01-Apr | 149.80 | 170.00 | 147.56 | 165.88 | 160.27 | 15.94 | 1,437.73 | 2,115,228 | 35.66 | 341,558 | 15.29 | 5.47 | 182 |
| 5 | 30-Mar | 143.90 | 148.78 | 139.19 | 143.07 | 142.50 | 0.36 | 1,240.03 | 735,397 | 12.40 | 256,146 | 11.47 | 3.65 | 137 |
| 6 | 27-Mar | 155.00 | 155.00 | 142.00 | 142.55 | 145.68 | -8.32 | 1,235.52 | 670,322 | 11.30 | 414,693 | 18.57 | 6.04 | 221 |
| 7 | 25-Mar | 150.79 | 169.00 | 150.39 | 155.49 | 160.67 | 5.08 | 1,347.67 | 1,516,708 | 25.57 | 302,372 | 13.54 | 4.86 | 161 |
| 8 | 24-Mar | 152.00 | 152.79 | 145.62 | 147.98 | 148.62 | 0.63 | 1,282.58 | 243,676 | 4.11 | 123,470 | 5.53 | 1.84 | 66 |
| 9 | 23-Mar | 159.00 | 159.00 | 145.14 | 147.06 | 150.09 | -7.91 | 1,274.61 | 271,624 | 4.58 | 140,402 | 6.29 | 2.11 | 75 |
| 10 | 20-Mar | 160.99 | 166.36 | 159.00 | 159.70 | 162.26 | 0.41 | 1,384.16 | 159,489 | 2.69 | 47,544 | 2.13 | 0.77 | 25 |
| 11 | 19-Mar | 161.30 | 164.30 | 157.20 | 159.05 | 160.39 | -3.55 | 1,378.53 | 200,752 | 3.38 | 83,937 | 3.76 | 1.35 | 45 |
| 12 | 18-Mar | 158.95 | 167.39 | 157.94 | 164.90 | 163.75 | 4.57 | 1,429.23 | 325,719 | 5.49 | 164,039 | 7.35 | 2.69 | 87 |
| 13 | 17-Mar | 156.00 | 160.83 | 151.71 | 157.69 | 157.94 | 2.34 | 1,366.74 | 273,817 | 4.62 | 114,563 | 5.13 | 1.81 | 61 |
| 14 | 16-Mar | 155.02 | 158.09 | 148.15 | 154.08 | 151.39 | -0.61 | 1,335.45 | 312,273 | 5.26 | 166,982 | 7.48 | 2.53 | 89 |
| 15 | 13-Mar | 163.95 | 165.58 | 153.60 | 155.02 | 157.95 | -5.45 | 1,343.60 | 263,139 | 4.44 | 173,406 | 7.76 | 2.74 | 92 |
| 16 | 12-Mar | 164.90 | 168.79 | 160.44 | 163.95 | 164.81 | -1.22 | 1,421.00 | 134,827 | 2.27 | 62,547 | 2.80 | 1.03 | 33 |
| 17 | 11-Mar | 170.73 | 177.60 | 165.20 | 165.97 | 171.24 | -1.33 | 1,438.51 | 310,081 | 5.23 | 96,350 | 4.31 | 1.65 | 51 |
| 18 | 10-Mar | 168.53 | 169.75 | 163.50 | 168.21 | 167.32 | 3.08 | 1,457.92 | 118,971 | 2.01 | 60,547 | 2.71 | 1.01 | 32 |
| 19 | 09-Mar | 165.00 | 167.09 | 158.88 | 163.19 | 162.24 | -3.66 | 1,414.41 | 217,909 | 3.67 | 134,056 | 6.00 | 2.17 | 71 |
| 20 | 06-Mar | 172.00 | 176.50 | 168.51 | 169.39 | 170.62 | -2.43 | 1,468.15 | 196,644 | 3.31 | 106,968 | 4.79 | 1.83 | 57 |
| 21 | 05-Mar | 183.30 | 186.69 | 170.00 | 173.61 | 174.02 | -3.87 | 1,504.72 | 218,361 | 3.68 | 116,179 | 5.20 | 2.02 | 62 |
| 22 | 04-Mar | 183.20 | 185.00 | 179.00 | 180.60 | 181.27 | -3.38 | 1,565.31 | 120,011 | 2.02 | 73,102 | 3.27 | 1.33 | 39 |
| 23 | 02-Mar | 185.05 | 190.48 | 181.73 | 186.92 | 186.75 | -4.17 | 1,620.09 | 142,492 | 2.40 | 65,163 | 2.92 | 1.22 | 35 |
| 24 | 27-Feb | 200.00 | 200.01 | 193.80 | 195.06 | 196.06 | -1.49 | 1,690.64 | 68,706 | 1.16 | 26,490 | 1.19 | 0.52 | 14 |
| 25 | 26-Feb | 198.00 | 201.46 | 195.10 | 198.02 | 197.85 | -0.66 | 1,716.29 | 135,613 | 2.29 | 59,333 | 2.66 | 1.17 | 32 |
| 26 | 25-Feb | 202.55 | 203.95 | 198.20 | 199.33 | 200.67 | -0.31 | 1,727.65 | 123,128 | 2.08 | 53,392 | 2.39 | 1.07 | 28 |
| 27 | 24-Feb | 202.00 | 203.87 | 196.98 | 199.95 | 199.83 | -2.26 | 1,733.02 | 121,584 | 2.05 | 67,239 | 3.01 | 1.34 | 36 |
| 28 | 23-Feb | 204.55 | 209.70 | 203.22 | 204.58 | 204.83 | -0.01 | 1,773.15 | 63,937 | 1.08 | 30,469 | 1.36 | 0.62 | 16 |
| 29 | 20-Feb | 206.90 | 206.90 | 203.11 | 204.60 | 204.86 | -0.80 | 1,773.32 | 75,851 | 1.28 | 38,091 | 1.71 | 0.78 | 20 |
| 30 | 19-Feb | 210.50 | 212.68 | 205.29 | 206.26 | 208.24 | -2.01 | 1,787.71 | 79,292 | 1.34 | 46,331 | 2.07 | 0.96 | 25 |
| 31 | 18-Feb | 209.96 | 213.32 | 207.60 | 210.49 | 211.23 | 0.80 | 1,824.37 | 155,953 | 2.63 | 81,505 | 3.65 | 1.72 | 43 |
| 32 | 17-Feb | 206.00 | 213.27 | 204.50 | 208.82 | 208.85 | 1.63 | 1,809.90 | 235,222 | 3.97 | 106,606 | 4.77 | 2.23 | 57 |
| 33 | 16-Feb | 207.50 | 210.42 | 203.34 | 205.47 | 206.04 | -0.18 | 1,780.86 | 138,147 | 2.33 | 60,151 | 2.69 | 1.24 | 32 |
| 34 | 13-Feb | 213.90 | 217.88 | 201.56 | 205.85 | 208.73 | -4.17 | 1,784.16 | 754,816 | 12.72 | 294,180 | 13.17 | 6.14 | 157 |
| 35 | 12-Feb | 218.00 | 222.21 | 213.00 | 214.81 | 216.51 | -1.31 | 1,861.82 | 265,564 | 4.48 | 140,576 | 6.29 | 3.04 | 75 |
| 36 | 11-Feb | 230.00 | 230.00 | 216.63 | 217.66 | 220.35 | -5.99 | 1,886.52 | 362,400 | 6.11 | 222,187 | 9.95 | 4.90 | 118 |
| 37 | 10-Feb | 230.50 | 237.79 | 230.14 | 231.52 | 232.66 | 1.12 | 2,006.65 | 232,581 | 3.92 | 131,619 | 5.89 | 3.06 | 70 |
| 38 | 09-Feb | 223.00 | 233.78 | 220.87 | 228.96 | 229.52 | 3.66 | 1,984.46 | 442,201 | 7.45 | 286,194 | 12.81 | 6.57 | 153 |
| 39 | 06-Feb | 222.29 | 224.80 | 216.03 | 220.87 | 221.54 | -0.63 | 1,914.34 | 204,172 | 3.44 | 92,877 | 4.16 | 2.06 | 56 |
| 40 | 05-Feb | 224.90 | 233.58 | 221.39 | 222.27 | 225.82 | -0.98 | 1,926.47 | 276,264 | 4.66 | 123,971 | 5.55 | 2.80 | 75 |
| 41 | 04-Feb | 226.90 | 226.99 | 223.54 | 224.46 | 225.14 | -0.54 | 1,945.45 | 188,421 | 3.18 | 126,064 | 5.64 | 2.84 | 76 |
| 42 | 03-Feb | 230.00 | 230.00 | 222.20 | 225.68 | 224.98 | 3.02 | 1,956.03 | 240,285 | 4.05 | 113,153 | 5.07 | 2.55 | 68 |
| 43 | 02-Feb | 227.76 | 227.76 | 214.81 | 219.06 | 219.19 | -2.63 | 1,898.65 | 136,846 | 2.31 | 73,387 | 3.29 | 1.61 | 44 |
| 44 | 01-Feb | 225.42 | 230.00 | 222.51 | 224.98 | 226.92 | 0.30 | 1,949.96 | 328,793 | 5.54 | 237,913 | 10.65 | 5.40 | 143 |
| 45 | 30-Jan | 235.00 | 235.00 | 223.30 | 224.30 | 227.62 | -4.51 | 1,944.07 | 307,116 | 5.18 | 217,234 | 9.73 | 4.94 | 131 |
| 46 | 29-Jan | 238.70 | 243.85 | 233.10 | 234.90 | 236.37 | 0.30 | 2,035.94 | 349,033 | 5.88 | 148,727 | 6.66 | 3.52 | 90 |
| 47 | 28-Jan | 255.00 | 273.60 | 231.00 | 234.20 | 250.05 | -6.36 | 2,029.87 | 753,440 | 12.70 | 201,645 | 9.03 | 5.04 | 122 |
| 48 | 27-Jan | 241.45 | 258.00 | 238.10 | 250.10 | 250.17 | 3.60 | 2,167.68 | 225,299 | 3.80 | 62,279 | 2.79 | 1.56 | 38 |
| 49 | 23-Jan | 250.60 | 250.90 | 236.90 | 241.40 | 243.46 | -2.23 | 2,092.28 | 81,245 | 1.37 | 46,572 | 2.09 | 1.13 | 28 |
| 50 | 22-Jan | 250.15 | 255.60 | 245.40 | 246.90 | 250.11 | 0.57 | 2,139.95 | 62,870 | 1.06 | 22,332 | 1.00 | 0.56 | 13 |
| 51 | 21-Jan | 257.00 | 257.00 | 243.00 | 245.50 | 249.44 | -4.57 | 2,127.81 | 102,354 | 1.73 | 56,697 | 2.54 | 1.41 | 34 |
| 52 | 20-Jan | 262.35 | 264.05 | 252.60 | 257.25 | 258.76 | -1.94 | 2,229.65 | 98,917 | 1.67 | 53,271 | 2.39 | 1.38 | 32 |
| 53 | 19-Jan | 270.00 | 275.00 | 259.65 | 262.35 | 265.01 | -3.49 | 2,273.86 | 172,692 | 2.91 | 106,118 | 4.75 | 2.81 | 64 |
| 54 | 16-Jan | 275.00 | 275.65 | 271.00 | 271.85 | 272.83 | -1.31 | 2,356.20 | 59,769 | 1.01 | 32,398 | 1.45 | 0.88 | 20 |
| 55 | 14-Jan | 276.00 | 278.00 | 271.90 | 275.45 | 274.80 | -0.18 | 2,387.40 | 59,320 | 1.00 | 25,587 | 1.15 | 0.70 | 15 |
| 56 | 13-Jan | 266.85 | 277.80 | 266.00 | 275.95 | 273.30 | 4.19 | 2,391.73 | 162,567 | 2.74 | 68,920 | 3.09 | 1.88 | 42 |
| 57 | 12-Jan | 270.00 | 272.25 | 262.25 | 264.85 | 266.42 | -3.37 | 2,295.53 | 193,186 | 3.26 | 91,984 | 4.12 | 2.45 | 55 |
| 58 | 09-Jan | 274.00 | 278.40 | 270.00 | 274.10 | 274.42 | -1.67 | 2,375.70 | 131,405 | 2.22 | 56,130 | 2.51 | 1.54 | 34 |
| 59 | 08-Jan | 282.55 | 282.55 | 274.80 | 278.75 | 278.29 | -0.78 | 2,416.00 | 111,997 | 1.89 | 44,215 | 1.98 | 1.23 | 27 |
| 60 | 07-Jan | 278.35 | 282.70 | 275.80 | 280.95 | 279.75 | 1.74 | 2,435.07 | 121,154 | 2.04 | 58,650 | 2.63 | 1.64 | 35 |
| 61 | 06-Jan | 275.95 | 283.65 | 273.80 | 276.15 | 279.16 | 0.15 | 2,393.47 | 176,730 | 2.98 | 82,563 | 3.70 | 2.30 | 50 |
| 62 | 05-Jan | 280.00 | 282.00 | 273.85 | 275.75 | 276.21 | -1.52 | 2,390.00 | 93,332 | 1.57 | 48,300 | 2.16 | 1.33 | 29 |
| 63 | 02-Jan | 275.00 | 285.90 | 272.00 | 280.00 | 278.87 | 2.41 | 2,426.00 | 263,077 | 4.43 | 115,480 | 5.17 | 3.22 | 70 |
| 64 | 01-Jan | 274.15 | 276.85 | 272.00 | 273.40 | 274.60 | -0.27 | 2,369.63 | 80,567 | 1.36 | 29,336 | 1.31 | 0.81 | 18 |
| 65 | 31-Dec | 279.70 | 279.70 | 271.50 | 274.15 | 275.37 | -0.04 | 2,376.13 | 202,864 | 3.42 | 63,434 | 2.84 | 1.75 | 38 |
| 66 | 30-Dec | 276.95 | 277.05 | 270.05 | 274.25 | 273.71 | -1.98 | 2,377.00 | 468,714 | 7.90 | 172,126 | 7.71 | 4.71 | 104 |
| 67 | 29-Dec | 303.00 | 303.00 | 275.00 | 279.80 | 290.71 | 5.74 | 2,425.10 | 6,985,630 | 117.76 | 620,648 | 27.79 | 18.04 | 374 |
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 SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD