| Macro-sector: Industrials | Band: 5 | High52 Price: 108.9 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 3,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 39.0 | Barrier: 125.0; Drift%: 5.02 |
| Basic Industry: Civil Construction | Total Equity: 10,349,000 | Low52 Date: | SHP: 54.4 / 0.46 / 0.93 / 44.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 140.3 / 83.8 | Month: 145.0 / 118.15 | Week: 128.5 / 118.0 | Day: 139.4 / 131.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 139.40 | 139.40 | 131.00 | 131.60 | 133.25 | -2.34 | 136.19 | 6,000 | 4.00 | 4,500 | 3.00 | 0.06 | 10 |
| 2 | 10-Jul | 138.95 | 138.95 | 129.00 | 134.75 | 133.04 | -0.52 | 139.45 | 16,500 | 10.99 | 13,500 | 8.99 | 0.18 | 30 |
| 3 | 09-Jul | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 4.19 | 140.18 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 7 |
| 4 | 08-Jul | 125.60 | 130.05 | 124.50 | 130.00 | 128.14 | 4.92 | 134.00 | 27,000 | 17.99 | 22,500 | 14.99 | 0.29 | 49 |
| 5 | 07-Jul | 123.80 | 123.90 | 123.80 | 123.90 | 123.90 | 5.00 | 128.22 | 94,500 | 62.96 | 88,500 | 58.96 | 1.10 | 193 |
| 6 | 04-Jul | 125.00 | 125.00 | 118.00 | 118.00 | 121.50 | -2.28 | 122.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 7 |
| 7 | 03-Jul | 123.90 | 123.90 | 119.00 | 120.75 | 122.26 | 0.84 | 124.96 | 7,500 | 5.00 | 6,000 | 4.00 | 0.07 | 13 |
| 8 | 02-Jul | 119.70 | 119.75 | 119.70 | 119.75 | 119.72 | -4.96 | 123.93 | 4,500 | 3.00 | 4,500 | 3.00 | 0.05 | 10 |
| 9 | 01-Jul | 123.90 | 126.00 | 123.90 | 126.00 | 125.30 | -1.95 | 130.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 10 |
| 10 | 30-Jun | 123.00 | 128.50 | 121.00 | 128.50 | 122.32 | 0.90 | 132.98 | 16,500 | 10.99 | 15,000 | 9.99 | 0.18 | 33 |
| 11 | 27-Jun | 128.00 | 137.00 | 127.35 | 127.35 | 129.29 | -4.96 | 131.79 | 22,500 | 14.99 | 22,500 | 14.99 | 0.29 | 49 |
| 12 | 26-Jun | 134.20 | 134.20 | 134.00 | 134.00 | 134.10 | 0.00 | 138.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 10 |
| 13 | 24-Jun | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75 | 138.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 7 |
| 14 | 23-Jun | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10 | 137.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 15 | 19-Jun | 129.10 | 129.10 | 129.00 | 129.00 | 129.03 | -3.73 | 133.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 10 |
| 16 | 18-Jun | 128.20 | 134.00 | 128.20 | 134.00 | 132.07 | -0.70 | 138.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 10 |
| 17 | 17-Jun | 135.00 | 135.00 | 132.00 | 134.95 | 134.19 | 1.93 | 139.66 | 7,500 | 5.00 | 7,500 | 5.00 | 0.10 | 16 |
| 18 | 16-Jun | 130.80 | 132.40 | 130.80 | 132.40 | 131.99 | 5.00 | 137.02 | 25,500 | 16.99 | 25,500 | 16.99 | 0.34 | 56 |
| 19 | 13-Jun | 126.10 | 126.15 | 126.10 | 126.10 | 126.11 | -4.97 | 130.50 | 6,000 | 4.00 | 6,000 | 4.00 | 0.08 | 13 |
| 20 | 11-Jun | 132.80 | 132.80 | 129.65 | 132.70 | 131.20 | -2.75 | 137.33 | 9,000 | 6.00 | 9,000 | 6.00 | 0.12 | 20 |
| 21 | 10-Jun | 138.00 | 138.00 | 131.50 | 136.45 | 133.79 | 1.75 | 141.21 | 15,000 | 9.99 | 15,000 | 9.99 | 0.20 | 33 |
| 22 | 09-Jun | 131.75 | 136.30 | 131.10 | 134.10 | 132.95 | 3.15 | 138.78 | 21,000 | 13.99 | 19,500 | 12.99 | 0.26 | 43 |
| 23 | 06-Jun | 127.85 | 130.00 | 127.85 | 130.00 | 128.57 | -0.34 | 134.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 10 |
| 24 | 04-Jun | 126.00 | 130.45 | 126.00 | 130.45 | 128.97 | 1.99 | 135.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 10 |
| 25 | 03-Jun | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | -1.99 | 132.36 | 6,000 | 4.00 | 6,000 | 4.00 | 0.08 | 13 |
| 26 | 02-Jun | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.57 | 135.05 | 9,000 | 6.00 | 9,000 | 6.00 | 0.12 | 20 |
| 27 | 30-May | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -1.98 | 135.83 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 7 |
| 28 | 29-May | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -1.98 | 138.57 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 3 |
| 29 | 28-May | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.97 | 141.37 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 7 |
| 30 | 27-May | 139.35 | 145.00 | 139.35 | 139.35 | 144.13 | -2.00 | 144.21 | 19,500 | 12.99 | 18,000 | 11.99 | 0.26 | 42 |
| 31 | 26-May | 142.25 | 142.25 | 137.00 | 142.20 | 141.59 | 1.94 | 147.16 | 12,000 | 7.99 | 12,000 | 7.99 | 0.17 | 28 |
| 32 | 23-May | 134.75 | 139.50 | 134.75 | 139.50 | 137.13 | 1.45 | 144.37 | 6,000 | 4.00 | 6,000 | 4.00 | 0.08 | 14 |
| 33 | 22-May | 136.00 | 137.50 | 136.00 | 137.50 | 136.50 | 1.10 | 142.30 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 10 |
| 34 | 21-May | 131.05 | 136.00 | 131.05 | 136.00 | 134.02 | 1.72 | 140.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.10 | 17 |
| 35 | 20-May | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 1.94 | 138.37 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 7 |
| 36 | 19-May | 131.15 | 131.15 | 128.70 | 131.15 | 130.33 | 1.98 | 135.73 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 10 |
| 37 | 16-May | 128.50 | 128.70 | 128.50 | 128.60 | 128.63 | 1.90 | 133.09 | 18,000 | 11.99 | 18,000 | 11.99 | 0.23 | 42 |
| 38 | 15-May | 126.00 | 126.20 | 126.00 | 126.20 | 126.16 | 1.98 | 130.60 | 13,500 | 8.99 | 13,500 | 8.99 | 0.17 | 31 |
| 39 | 13-May | 123.45 | 123.75 | 123.45 | 123.75 | 123.68 | 1.98 | 128.07 | 6,000 | 4.00 | 6,000 | 4.00 | 0.07 | 14 |
| 40 | 12-May | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | 1.97 | 125.59 | 6,000 | 4.00 | 6,000 | 4.00 | 0.07 | 14 |
| 41 | 09-May | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.72 | 123.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 42 | 08-May | 120.00 | 120.00 | 118.15 | 118.15 | 118.90 | -1.99 | 122.27 | 9,000 | 6.00 | 9,000 | 6.00 | 0.11 | 21 |
| 43 | 07-May | 119.90 | 120.55 | 119.90 | 120.55 | 120.08 | -1.47 | 124.76 | 22,500 | 14.99 | 22,500 | 14.99 | 0.27 | 52 |
| 44 | 06-May | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -2.00 | 126.62 | 12,000 | 7.99 | 12,000 | 7.99 | 0.15 | 28 |
| 45 | 05-May | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -2.00 | 129.21 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 7 |
| 46 | 02-May | 125.00 | 127.50 | 123.10 | 127.40 | 125.38 | 1.92 | 131.85 | 18,000 | 11.99 | 18,000 | 11.99 | 0.23 | 42 |
| 47 | 30-Apr | 125.20 | 125.20 | 125.00 | 125.00 | 125.18 | 1.83 | 129.00 | 12,000 | 7.99 | 12,000 | 7.99 | 0.15 | 35 |
| 48 | 29-Apr | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 1.99 | 127.03 | 24,000 | 15.99 | 24,000 | 15.99 | 0.29 | 69 |
| 49 | 28-Apr | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 1.99 | 124.55 | 33,000 | 21.99 | 33,000 | 21.99 | 0.40 | 95 |
| 50 | 25-Apr | 118.55 | 118.55 | 114.10 | 118.00 | 115.53 | 1.37 | 122.00 | 42,000 | 27.98 | 42,000 | 27.98 | 0.49 | 121 |
| 51 | 24-Apr | 113.90 | 116.40 | 113.00 | 116.40 | 114.91 | 1.97 | 120.46 | 36,000 | 23.98 | 36,000 | 23.98 | 0.41 | 104 |
| 52 | 23-Apr | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 1.97 | 118.13 | 9,000 | 6.00 | 9,000 | 6.00 | 0.10 | 26 |
| 53 | 22-Apr | 108.50 | 111.95 | 108.50 | 111.95 | 111.61 | 1.96 | 115.86 | 30,000 | 19.99 | 27,000 | 17.99 | 0.30 | 78 |
| 54 | 21-Apr | 109.80 | 113.00 | 109.80 | 109.80 | 110.38 | -1.96 | 113.63 | 33,000 | 21.99 | 33,000 | 21.99 | 0.36 | 95 |
| 55 | 17-Apr | 111.10 | 112.00 | 111.10 | 112.00 | 111.49 | -1.15 | 115.00 | 21,000 | 13.99 | 21,000 | 13.99 | 0.23 | 61 |
| 56 | 16-Apr | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.98 | 117.25 | 27,000 | 17.99 | 27,000 | 17.99 | 0.31 | 78 |
| 57 | 15-Apr | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 1.97 | 114.98 | 27,000 | 17.99 | 27,000 | 17.99 | 0.30 | 78 |
| 58 | 11-Apr | 108.95 | 108.95 | 108.85 | 108.95 | 108.93 | 1.97 | 112.75 | 30,000 | 19.99 | 30,000 | 19.99 | 0.33 | 86 |
| 59 | 09-Apr | 105.00 | 106.85 | 105.00 | 106.85 | 106.21 | 1.96 | 110.58 | 33,000 | 21.99 | 33,000 | 21.99 | 0.35 | 95 |
| 60 | 08-Apr | 104.80 | 104.80 | 103.50 | 104.80 | 104.54 | 0.00 | 108.46 | 30,000 | 19.99 | 30,000 | 19.99 | 0.31 | 86 |
| 61 | 07-Apr | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -1.96 | 108.46 | 42,000 | 27.98 | 42,000 | 27.98 | 0.44 | 121 |
| 62 | 04-Apr | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 1.96 | 110.63 | 6,000 | 4.00 | 6,000 | 4.00 | 0.06 | 17 |
| 63 | 03-Apr | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 1.99 | 108.51 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 8 |
| 64 | 02-Apr | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.98 | 106.39 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 8 |
| 65 | 01-Apr | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -1.99 | 104.32 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 8 |
| 66 | 28-Mar | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 0.10 | 106.44 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 8 |
| 67 | 27-Mar | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | -2.00 | 106.34 | 15,000 | 9.99 | 15,000 | 9.99 | 0.15 | 41 |
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