| Macro-sector: Industrials | Band: 5 | High52 Price: 323.4 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 01-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: | Low52 Price: 151.01 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 76,601,335 | Low52 Date: 30-Mar-2026 | SHP: 38.77 / 0.16 / 1.8 / 59.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 268.5 / 136.3 | Month: 205.5 / 168.48 | Week: 180.49 / 168.2 | Day: 176.0 / 170.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 175.62 | 176.00 | 170.20 | 172.52 | 173.60 | -1.29 | 1,321.53 | 171,824 | 2.87 | 60,809 | 2.63 | 1.06 | 13 |
| 2 | 06-Apr | 171.01 | 176.00 | 167.81 | 174.77 | 172.21 | 1.62 | 1,338.76 | 350,439 | 5.86 | 125,876 | 5.43 | 2.17 | 28 |
| 3 | 02-Apr | 165.00 | 174.00 | 161.15 | 171.98 | 167.22 | 1.52 | 1,317.39 | 432,758 | 7.23 | 130,799 | 5.65 | 2.19 | 29 |
| 4 | 01-Apr | 160.00 | 175.00 | 158.12 | 169.40 | 166.37 | 10.19 | 1,297.63 | 465,363 | 7.78 | 141,152 | 6.09 | 2.35 | 31 |
| 5 | 30-Mar | 157.05 | 158.66 | 151.01 | 153.73 | 156.04 | -3.96 | 1,177.59 | 901,098 | 15.06 | 331,718 | 14.32 | 5.18 | 73 |
| 6 | 27-Mar | 163.10 | 163.20 | 155.87 | 160.07 | 158.51 | -2.79 | 1,226.16 | 630,511 | 10.54 | 368,495 | 15.91 | 5.84 | 86 |
| 7 | 25-Mar | 160.75 | 166.38 | 159.44 | 164.66 | 163.71 | 4.33 | 1,261.32 | 595,753 | 9.96 | 252,700 | 10.91 | 4.14 | 59 |
| 8 | 24-Mar | 159.15 | 164.50 | 156.00 | 157.82 | 158.80 | 2.63 | 1,208.92 | 491,358 | 8.21 | 194,645 | 8.40 | 3.09 | 45 |
| 9 | 23-Mar | 169.69 | 169.99 | 152.23 | 153.77 | 157.46 | -8.52 | 1,177.90 | 559,568 | 9.35 | 304,120 | 13.13 | 4.79 | 71 |
| 10 | 20-Mar | 168.00 | 170.92 | 166.10 | 168.10 | 168.04 | 1.58 | 1,287.67 | 255,114 | 4.26 | 89,517 | 3.86 | 1.50 | 21 |
| 11 | 19-Mar | 171.50 | 171.50 | 165.00 | 165.49 | 167.36 | -3.50 | 1,267.68 | 249,599 | 4.17 | 93,509 | 4.04 | 1.56 | 22 |
| 12 | 18-Mar | 168.50 | 177.87 | 167.61 | 171.50 | 173.42 | 1.61 | 1,313.71 | 506,620 | 8.47 | 257,127 | 11.10 | 4.46 | 60 |
| 13 | 17-Mar | 168.23 | 170.84 | 163.10 | 168.78 | 167.33 | 1.33 | 1,292.88 | 377,000 | 6.30 | 154,441 | 6.67 | 2.58 | 36 |
| 14 | 16-Mar | 164.10 | 169.29 | 163.02 | 166.56 | 166.21 | 0.53 | 1,275.87 | 470,902 | 7.87 | 141,877 | 6.13 | 2.36 | 33 |
| 15 | 13-Mar | 175.04 | 176.44 | 165.00 | 165.69 | 168.23 | -5.34 | 1,269.21 | 467,460 | 7.81 | 203,302 | 8.78 | 3.42 | 47 |
| 16 | 12-Mar | 182.00 | 182.00 | 174.26 | 175.04 | 177.35 | -4.20 | 1,340.83 | 639,502 | 10.69 | 191,344 | 8.26 | 3.39 | 45 |
| 17 | 11-Mar | 169.00 | 189.00 | 169.00 | 182.71 | 183.66 | 12.85 | 1,399.58 | 6,718,107 | 112.28 | 701,137 | 30.27 | 12.88 | 164 |
| 18 | 10-Mar | 167.60 | 169.43 | 160.92 | 161.90 | 163.42 | -1.34 | 1,240.18 | 1,249,618 | 20.89 | 693,828 | 29.96 | 11.34 | 162 |
| 19 | 09-Mar | 169.10 | 172.00 | 161.67 | 164.10 | 164.74 | -5.01 | 1,257.03 | 703,866 | 11.76 | 363,818 | 15.71 | 5.99 | 85 |
| 20 | 06-Mar | 177.00 | 181.55 | 171.12 | 172.75 | 175.98 | -4.38 | 1,323.29 | 1,078,758 | 18.03 | 215,484 | 9.30 | 3.79 | 50 |
| 21 | 05-Mar | 180.42 | 197.70 | 173.60 | 180.67 | 190.11 | 0.75 | 1,383.96 | 15,063,578 | 251.77 | 918,389 | 39.65 | 17.46 | 214 |
| 22 | 04-Mar | 165.99 | 190.00 | 161.93 | 179.33 | 183.23 | 8.18 | 1,373.69 | 23,753,254 | 397.01 | 737,379 | 31.84 | 13.51 | 171 |
| 23 | 02-Mar | 160.00 | 170.19 | 160.00 | 165.77 | 165.35 | -2.38 | 1,269.82 | 211,936 | 3.54 | 109,163 | 4.71 | 1.81 | 25 |
| 24 | 27-Feb | 170.10 | 173.50 | 168.20 | 169.82 | 171.22 | -1.05 | 1,300.84 | 98,542 | 1.65 | 38,122 | 1.65 | 0.65 | 9 |
| 25 | 26-Feb | 172.99 | 175.60 | 169.25 | 171.62 | 171.75 | 0.09 | 1,314.63 | 140,490 | 2.35 | 44,333 | 1.91 | 0.76 | 10 |
| 26 | 25-Feb | 172.70 | 175.13 | 169.44 | 171.46 | 171.97 | -0.64 | 1,313.41 | 84,858 | 1.42 | 23,161 | 1.00 | 0.40 | 5 |
| 27 | 24-Feb | 173.40 | 174.00 | 170.00 | 172.56 | 172.00 | -0.42 | 1,321.83 | 88,278 | 1.48 | 38,258 | 1.65 | 0.00 | 9 |
| 28 | 23-Feb | 180.00 | 180.49 | 172.10 | 173.29 | 175.88 | -3.00 | 1,327.42 | 131,405 | 2.20 | 62,137 | 2.68 | 1.09 | 14 |
| 29 | 20-Feb | 180.00 | 181.73 | 177.28 | 178.65 | 179.81 | -1.43 | 1,368.48 | 128,313 | 2.14 | 45,475 | 1.96 | 0.82 | 11 |
| 30 | 19-Feb | 191.10 | 191.10 | 179.10 | 181.24 | 183.59 | -4.40 | 1,388.32 | 203,636 | 3.40 | 98,467 | 4.25 | 1.81 | 23 |
| 31 | 18-Feb | 190.00 | 194.80 | 187.24 | 189.58 | 190.17 | 0.71 | 1,452.21 | 281,509 | 4.71 | 103,692 | 4.48 | 1.97 | 24 |
| 32 | 17-Feb | 186.70 | 191.90 | 184.23 | 188.24 | 188.01 | 0.37 | 1,441.94 | 316,119 | 5.28 | 133,418 | 5.76 | 2.51 | 31 |
| 33 | 16-Feb | 186.90 | 192.01 | 184.16 | 187.55 | 188.08 | 0.63 | 1,436.66 | 250,387 | 4.18 | 78,822 | 3.40 | 1.48 | 18 |
| 34 | 13-Feb | 195.00 | 195.98 | 185.01 | 186.38 | 189.68 | -4.17 | 1,427.70 | 292,288 | 4.89 | 106,807 | 4.61 | 2.03 | 25 |
| 35 | 12-Feb | 199.00 | 199.00 | 192.20 | 194.50 | 195.62 | -0.96 | 1,489.90 | 222,054 | 3.71 | 95,726 | 4.13 | 1.87 | 22 |
| 36 | 11-Feb | 198.80 | 198.80 | 191.41 | 196.38 | 194.87 | 0.20 | 1,504.30 | 385,927 | 6.45 | 166,526 | 7.19 | 3.25 | 39 |
| 37 | 10-Feb | 189.00 | 198.70 | 187.00 | 195.98 | 192.16 | 4.65 | 1,501.23 | 467,714 | 7.82 | 214,690 | 9.27 | 4.13 | 50 |
| 38 | 09-Feb | 182.00 | 191.00 | 180.41 | 187.27 | 187.28 | 4.52 | 1,434.51 | 466,780 | 7.80 | 190,298 | 8.22 | 3.56 | 44 |
| 39 | 06-Feb | 180.00 | 181.01 | 175.61 | 179.18 | 178.44 | -1.51 | 1,372.54 | 183,196 | 3.06 | 46,343 | 2.00 | 0.83 | 11 |
| 40 | 05-Feb | 183.48 | 184.32 | 178.00 | 181.93 | 181.40 | -0.05 | 1,393.61 | 217,773 | 3.64 | 81,051 | 3.50 | 1.47 | 19 |
| 41 | 04-Feb | 175.00 | 184.00 | 170.51 | 182.02 | 177.65 | 7.11 | 1,394.30 | 401,260 | 6.71 | 188,342 | 8.13 | 3.35 | 44 |
| 42 | 03-Feb | 175.00 | 178.00 | 166.05 | 169.93 | 170.99 | 2.94 | 1,301.69 | 441,859 | 7.39 | 192,150 | 8.30 | 3.29 | 45 |
| 43 | 02-Feb | 161.05 | 166.00 | 159.21 | 165.08 | 162.66 | 1.15 | 1,264.53 | 130,358 | 2.18 | 47,037 | 2.03 | 0.77 | 11 |
| 44 | 01-Feb | 169.89 | 171.88 | 160.51 | 163.21 | 166.55 | -4.02 | 1,250.21 | 409,667 | 6.85 | 146,173 | 6.31 | 2.43 | 34 |
| 45 | 30-Jan | 172.00 | 175.50 | 167.20 | 170.05 | 171.97 | -2.49 | 1,302.61 | 136,612 | 2.28 | 55,901 | 2.41 | 0.96 | 13 |
| 46 | 29-Jan | 170.50 | 175.91 | 165.95 | 174.39 | 170.39 | 1.89 | 1,335.85 | 312,510 | 5.22 | 141,139 | 6.09 | 2.40 | 33 |
| 47 | 28-Jan | 173.51 | 175.79 | 166.70 | 171.16 | 171.44 | -0.06 | 1,311.11 | 340,122 | 5.68 | 163,180 | 7.05 | 2.80 | 38 |
| 48 | 27-Jan | 167.40 | 172.40 | 161.65 | 171.27 | 168.25 | 3.83 | 1,311.95 | 333,468 | 5.57 | 153,614 | 6.63 | 2.58 | 36 |
| 49 | 23-Jan | 173.45 | 175.08 | 162.01 | 164.95 | 167.20 | -5.03 | 1,263.54 | 349,292 | 5.84 | 174,034 | 7.51 | 2.91 | 40 |
| 50 | 22-Jan | 176.00 | 181.20 | 172.20 | 173.69 | 175.87 | 1.04 | 1,330.49 | 449,713 | 7.52 | 149,040 | 6.43 | 2.62 | 35 |
| 51 | 21-Jan | 182.70 | 185.00 | 167.27 | 171.90 | 175.77 | -6.01 | 1,316.78 | 1,138,217 | 19.02 | 328,250 | 14.17 | 5.77 | 76 |
| 52 | 20-Jan | 194.50 | 194.76 | 179.47 | 182.89 | 184.95 | -6.37 | 1,400.96 | 812,956 | 13.59 | 239,939 | 10.36 | 4.44 | 56 |
| 53 | 19-Jan | 200.00 | 207.50 | 190.35 | 195.34 | 197.71 | 2.94 | 1,496.33 | 4,489,034 | 75.03 | 771,555 | 33.31 | 15.25 | 179 |
| 54 | 16-Jan | 172.48 | 197.43 | 170.05 | 189.77 | 187.41 | 14.42 | 1,453.66 | 8,535,905 | 142.67 | 1,077,969 | 46.54 | 20.20 | 250 |
| 55 | 14-Jan | 161.25 | 167.00 | 161.25 | 165.86 | 165.16 | 1.30 | 1,270.51 | 65,855 | 1.10 | 35,090 | 1.51 | 0.58 | 8 |
| 56 | 13-Jan | 164.40 | 167.01 | 160.60 | 163.73 | 165.12 | 1.08 | 1,254.19 | 155,102 | 2.59 | 110,733 | 4.78 | 1.83 | 26 |
| 57 | 12-Jan | 169.00 | 172.49 | 159.34 | 161.98 | 164.72 | -4.30 | 1,240.79 | 346,112 | 5.78 | 184,526 | 7.97 | 3.04 | 43 |
| 58 | 09-Jan | 175.30 | 176.50 | 168.00 | 169.26 | 172.20 | -4.46 | 1,296.55 | 128,822 | 2.15 | 70,615 | 3.05 | 1.22 | 16 |
| 59 | 08-Jan | 188.40 | 188.93 | 175.63 | 177.17 | 180.62 | -5.47 | 1,357.15 | 109,826 | 1.84 | 53,945 | 2.33 | 0.97 | 13 |
| 60 | 07-Jan | 193.00 | 193.00 | 186.41 | 187.43 | 188.44 | -2.95 | 1,435.74 | 91,166 | 1.52 | 35,944 | 1.55 | 0.68 | 8 |
| 61 | 06-Jan | 187.67 | 194.25 | 181.25 | 193.13 | 189.76 | 3.73 | 1,479.40 | 242,534 | 4.05 | 111,855 | 4.83 | 2.12 | 26 |
| 62 | 05-Jan | 192.00 | 192.75 | 180.66 | 186.18 | 185.65 | -0.65 | 1,426.16 | 135,797 | 2.27 | 43,519 | 1.88 | 0.81 | 10 |
| 63 | 02-Jan | 190.00 | 191.67 | 184.62 | 187.40 | 187.24 | -1.52 | 1,435.51 | 177,773 | 2.97 | 56,863 | 2.46 | 1.06 | 13 |
| 64 | 01-Jan | 179.06 | 197.45 | 179.06 | 190.29 | 190.87 | 7.87 | 1,457.65 | 2,121,691 | 35.46 | 289,663 | 12.51 | 5.53 | 67 |
| 65 | 31-Dec | 173.00 | 185.50 | 170.98 | 176.41 | 180.12 | 3.39 | 1,351.32 | 770,123 | 12.87 | 111,634 | 4.82 | 2.01 | 26 |
| 66 | 30-Dec | 172.16 | 172.71 | 168.48 | 170.62 | 170.33 | -0.89 | 1,306.97 | 112,079 | 1.87 | 84,711 | 3.66 | 1.44 | 20 |
| 67 | 29-Dec | 173.90 | 174.87 | 172.00 | 172.16 | 172.68 | -1.03 | 1,318.77 | 59,830 | 1.00 | 32,073 | 1.38 | 0.55 | 8 |
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