| 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: 136.3 | Barrier: 235.86; Drift%: -8.66 |
| Basic Industry: Civil Construction | Total Equity: 71,689,468 | Low52 Date: 18-Mar-2025 | SHP: 35.12 / 0.34 / 1.96 / 62.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 268.5 / 136.3 | Month: 302.0 / 235.95 | Week: 240.24 / 223.3 | Day: 219.08 / 212.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 214.61 | 219.08 | 212.99 | 217.06 | 216.20 | 1.90 | 1,556.09 | 119,700 | 1.55 | 58,398 | 1.34 | 1.26 | 13 |
| 2 | 11-Nov | 216.30 | 219.54 | 212.50 | 213.01 | 213.94 | -1.52 | 1,527.06 | 77,384 | 1.00 | 46,808 | 1.08 | 1.00 | 10 |
| 3 | 10-Nov | 221.00 | 221.08 | 212.20 | 216.30 | 215.69 | -1.97 | 1,550.64 | 135,949 | 1.76 | 67,660 | 1.56 | 1.46 | 15 |
| 4 | 07-Nov | 220.88 | 223.71 | 216.98 | 220.64 | 220.14 | 0.20 | 1,581.76 | 127,607 | 1.65 | 62,601 | 1.44 | 1.38 | 14 |
| 5 | 06-Nov | 232.00 | 235.78 | 218.15 | 220.21 | 223.10 | -5.57 | 1,578.67 | 274,904 | 3.55 | 199,281 | 4.58 | 4.45 | 44 |
| 6 | 04-Nov | 232.37 | 234.19 | 229.25 | 233.19 | 231.25 | 0.35 | 1,671.73 | 106,207 | 1.37 | 69,684 | 1.60 | 1.61 | 15 |
| 7 | 03-Nov | 228.20 | 235.86 | 225.34 | 232.37 | 232.25 | 0.87 | 1,665.85 | 114,755 | 1.48 | 65,763 | 1.51 | 1.53 | 15 |
| 8 | 31-Oct | 226.30 | 232.00 | 223.65 | 230.37 | 228.43 | 1.94 | 1,651.51 | 170,072 | 2.20 | 93,466 | 2.15 | 2.14 | 21 |
| 9 | 30-Oct | 227.20 | 231.53 | 225.00 | 225.98 | 227.13 | 0.01 | 1,620.04 | 120,386 | 1.56 | 69,367 | 1.60 | 1.58 | 15 |
| 10 | 29-Oct | 228.40 | 228.40 | 224.00 | 225.95 | 225.84 | -0.67 | 1,619.82 | 89,682 | 1.16 | 48,878 | 1.12 | 1.10 | 11 |
| 11 | 28-Oct | 229.75 | 236.90 | 226.10 | 227.48 | 230.89 | -0.98 | 1,630.79 | 173,261 | 2.24 | 99,579 | 2.29 | 2.30 | 22 |
| 12 | 27-Oct | 224.80 | 240.24 | 223.30 | 229.73 | 232.48 | 3.44 | 1,646.92 | 461,083 | 5.96 | 202,889 | 4.67 | 4.72 | 45 |
| 13 | 24-Oct | 224.50 | 225.85 | 219.01 | 222.09 | 221.67 | -1.72 | 1,592.15 | 147,422 | 1.91 | 81,737 | 1.88 | 1.81 | 18 |
| 14 | 23-Oct | 234.49 | 236.50 | 224.55 | 225.97 | 228.98 | -1.90 | 1,619.97 | 157,792 | 2.04 | 91,983 | 2.12 | 2.11 | 20 |
| 15 | 21-Oct | 225.10 | 232.00 | 225.10 | 230.35 | 228.94 | 2.88 | 1,651.37 | 78,280 | 1.01 | 43,477 | 1.00 | 1.00 | 10 |
| 16 | 20-Oct | 219.00 | 229.49 | 213.22 | 223.91 | 221.15 | 2.87 | 1,605.20 | 354,349 | 4.58 | 137,021 | 3.15 | 3.03 | 30 |
| 17 | 17-Oct | 225.90 | 228.78 | 209.43 | 217.66 | 219.54 | -2.60 | 1,560.39 | 312,734 | 4.04 | 158,202 | 3.64 | 3.47 | 35 |
| 18 | 16-Oct | 234.00 | 236.80 | 219.11 | 223.47 | 225.06 | -3.08 | 1,602.04 | 436,594 | 5.64 | 260,880 | 6.00 | 5.87 | 58 |
| 19 | 15-Oct | 230.50 | 234.52 | 230.03 | 230.57 | 232.22 | 0.12 | 1,652.94 | 92,163 | 1.19 | 46,448 | 1.07 | 1.08 | 10 |
| 20 | 14-Oct | 235.50 | 238.92 | 224.99 | 230.29 | 230.88 | -2.05 | 1,650.94 | 162,496 | 2.10 | 82,917 | 1.91 | 1.91 | 18 |
| 21 | 13-Oct | 239.90 | 239.90 | 234.16 | 235.12 | 236.91 | -2.49 | 1,685.56 | 93,923 | 1.21 | 45,276 | 1.04 | 1.07 | 10 |
| 22 | 10-Oct | 235.72 | 245.40 | 235.24 | 241.13 | 241.68 | 2.30 | 1,728.65 | 231,358 | 2.99 | 106,980 | 2.46 | 2.59 | 24 |
| 23 | 09-Oct | 246.60 | 246.60 | 233.00 | 235.72 | 237.93 | -4.74 | 1,689.86 | 278,754 | 3.60 | 141,065 | 3.24 | 3.36 | 31 |
| 24 | 08-Oct | 237.00 | 250.65 | 235.60 | 247.46 | 244.98 | 4.32 | 1,774.03 | 326,139 | 4.21 | 160,382 | 3.69 | 3.93 | 36 |
| 25 | 07-Oct | 235.00 | 246.50 | 234.75 | 237.21 | 240.74 | 0.99 | 1,700.55 | 293,176 | 3.79 | 124,415 | 2.86 | 3.00 | 28 |
| 26 | 06-Oct | 244.37 | 246.41 | 227.41 | 234.89 | 235.76 | -3.88 | 1,683.91 | 482,877 | 6.24 | 258,211 | 5.94 | 6.09 | 57 |
| 27 | 03-Oct | 241.00 | 248.00 | 240.22 | 244.37 | 243.53 | 2.14 | 1,751.88 | 140,061 | 1.81 | 68,935 | 1.59 | 1.68 | 15 |
| 28 | 01-Oct | 236.50 | 243.80 | 235.24 | 239.25 | 239.20 | 0.97 | 1,715.17 | 318,153 | 4.11 | 158,565 | 3.65 | 3.79 | 35 |
| 29 | 30-Sep | 243.80 | 247.50 | 235.95 | 236.95 | 240.09 | -2.01 | 1,698.68 | 246,326 | 3.18 | 110,304 | 2.54 | 2.65 | 25 |
| 30 | 29-Sep | 250.05 | 251.00 | 240.30 | 241.80 | 244.87 | -1.47 | 1,733.45 | 233,178 | 3.01 | 89,346 | 2.05 | 2.19 | 20 |
| 31 | 26-Sep | 255.00 | 260.90 | 243.75 | 245.40 | 251.36 | -3.40 | 1,759.26 | 508,614 | 6.57 | 206,639 | 4.75 | 5.19 | 46 |
| 32 | 25-Sep | 262.00 | 266.60 | 252.95 | 254.05 | 259.02 | -2.87 | 1,821.27 | 285,971 | 3.70 | 130,772 | 3.01 | 3.39 | 29 |
| 33 | 24-Sep | 267.95 | 269.65 | 260.00 | 261.55 | 264.52 | -1.95 | 1,875.04 | 296,704 | 3.83 | 121,649 | 2.80 | 3.22 | 27 |
| 34 | 23-Sep | 274.75 | 275.55 | 266.05 | 266.75 | 268.83 | -2.13 | 1,912.32 | 234,617 | 3.03 | 118,344 | 2.72 | 3.18 | 26 |
| 35 | 22-Sep | 280.40 | 284.00 | 271.00 | 272.55 | 276.28 | -3.47 | 1,953.90 | 250,873 | 3.24 | 127,072 | 2.92 | 3.51 | 28 |
| 36 | 19-Sep | 278.00 | 288.10 | 277.50 | 282.35 | 283.87 | 2.26 | 2,024.15 | 723,450 | 9.35 | 329,720 | 7.58 | 9.36 | 73 |
| 37 | 18-Sep | 269.40 | 281.40 | 269.40 | 276.10 | 276.98 | 2.98 | 1,979.35 | 451,350 | 5.83 | 217,458 | 5.00 | 6.02 | 48 |
| 38 | 17-Sep | 273.70 | 273.70 | 266.10 | 268.10 | 269.91 | -1.34 | 1,921.99 | 170,029 | 2.20 | 86,202 | 1.98 | 2.33 | 19 |
| 39 | 16-Sep | 280.00 | 281.25 | 267.25 | 271.75 | 272.76 | -2.28 | 1,948.16 | 410,296 | 5.30 | 216,951 | 4.99 | 5.92 | 48 |
| 40 | 15-Sep | 282.75 | 283.50 | 277.00 | 278.10 | 279.66 | -1.92 | 1,993.68 | 244,239 | 3.16 | 124,258 | 2.86 | 3.47 | 28 |
| 41 | 12-Sep | 278.20 | 288.75 | 277.50 | 283.55 | 283.13 | 2.29 | 2,032.75 | 245,492 | 3.17 | 114,714 | 2.64 | 3.25 | 26 |
| 42 | 11-Sep | 283.95 | 285.50 | 275.65 | 277.20 | 280.31 | -2.38 | 1,987.23 | 298,352 | 3.86 | 119,763 | 2.75 | 3.36 | 27 |
| 43 | 10-Sep | 291.90 | 294.95 | 281.25 | 283.95 | 287.00 | -2.41 | 2,035.62 | 337,090 | 4.36 | 149,071 | 3.43 | 4.00 | 33 |
| 44 | 09-Sep | 289.95 | 294.00 | 283.00 | 290.95 | 287.73 | 1.91 | 2,085.81 | 435,055 | 5.62 | 229,725 | 5.28 | 6.61 | 51 |
| 45 | 08-Sep | 299.90 | 302.00 | 282.55 | 285.50 | 291.14 | -2.36 | 2,046.73 | 1,081,397 | 13.97 | 468,952 | 10.79 | 13.65 | 104 |
| 46 | 05-Sep | 285.00 | 297.00 | 281.90 | 292.40 | 290.41 | 2.43 | 2,096.20 | 790,543 | 10.22 | 350,555 | 8.06 | 10.18 | 78 |
| 47 | 04-Sep | 288.05 | 291.00 | 279.90 | 285.45 | 286.14 | 0.53 | 2,046.38 | 579,414 | 7.49 | 197,897 | 4.55 | 5.66 | 44 |
| 48 | 03-Sep | 277.85 | 292.00 | 277.85 | 283.95 | 286.92 | 2.20 | 2,035.62 | 926,545 | 11.97 | 313,716 | 7.22 | 9.00 | 70 |
| 49 | 02-Sep | 280.40 | 285.90 | 274.30 | 277.85 | 280.08 | 0.31 | 1,991.89 | 418,561 | 5.41 | 166,623 | 3.83 | 4.67 | 37 |
| 50 | 01-Sep | 261.95 | 281.50 | 261.95 | 277.00 | 272.64 | 6.25 | 1,985.00 | 508,185 | 6.57 | 235,855 | 5.42 | 6.43 | 53 |
| 51 | 29-Aug | 269.45 | 271.90 | 257.80 | 260.70 | 265.58 | -2.10 | 1,868.94 | 313,157 | 4.05 | 140,439 | 3.23 | 3.73 | 31 |
| 52 | 28-Aug | 276.40 | 279.90 | 264.45 | 266.30 | 272.25 | -2.51 | 1,909.09 | 371,321 | 4.80 | 145,936 | 3.36 | 3.97 | 33 |
| 53 | 26-Aug | 271.10 | 277.25 | 265.00 | 273.15 | 272.55 | -0.18 | 1,958.20 | 351,753 | 4.55 | 142,520 | 3.28 | 3.88 | 32 |
| 54 | 25-Aug | 279.95 | 281.45 | 271.50 | 273.65 | 275.62 | -1.79 | 1,961.78 | 275,278 | 3.56 | 114,089 | 2.62 | 3.14 | 25 |
| 55 | 22-Aug | 282.15 | 284.65 | 272.85 | 278.65 | 277.94 | -0.89 | 1,997.63 | 627,587 | 8.11 | 281,119 | 6.47 | 7.81 | 63 |
| 56 | 21-Aug | 291.80 | 294.85 | 280.10 | 281.15 | 286.86 | -3.04 | 2,015.55 | 332,665 | 4.30 | 145,260 | 3.34 | 4.17 | 32 |
| 57 | 20-Aug | 297.85 | 299.10 | 287.55 | 289.95 | 291.63 | -1.98 | 2,078.64 | 601,145 | 7.77 | 237,492 | 5.46 | 6.93 | 53 |
| 58 | 19-Aug | 307.90 | 309.90 | 293.10 | 295.80 | 300.56 | -0.72 | 2,120.57 | 1,502,384 | 19.41 | 491,770 | 11.31 | 14.78 | 110 |
| 59 | 18-Aug | 286.00 | 299.85 | 285.25 | 297.95 | 292.55 | 6.43 | 2,135.99 | 1,116,991 | 14.43 | 619,472 | 14.25 | 18.12 | 138 |
| 60 | 14-Aug | 269.00 | 283.00 | 259.30 | 279.95 | 273.19 | -1.13 | 2,006.95 | 1,092,949 | 14.12 | 354,563 | 8.15 | 9.69 | 79 |
| 61 | 13-Aug | 290.00 | 295.80 | 279.15 | 283.15 | 288.52 | -1.46 | 2,029.89 | 557,070 | 7.20 | 232,600 | 5.35 | 6.71 | 52 |
| 62 | 12-Aug | 282.80 | 290.35 | 274.55 | 287.35 | 282.95 | 2.37 | 2,060.00 | 817,476 | 10.56 | 408,112 | 9.39 | 11.55 | 91 |
| 63 | 11-Aug | 277.00 | 282.10 | 272.50 | 280.70 | 278.79 | 2.17 | 2,012.32 | 309,101 | 3.99 | 125,570 | 2.89 | 3.50 | 28 |
| 64 | 08-Aug | 277.10 | 283.00 | 271.10 | 274.75 | 278.45 | -0.63 | 1,969.67 | 375,100 | 4.85 | 146,032 | 3.36 | 4.07 | 33 |
| 65 | 07-Aug | 282.00 | 283.00 | 270.60 | 276.50 | 276.71 | -2.71 | 1,982.21 | 491,882 | 6.36 | 165,664 | 3.81 | 4.58 | 37 |
| 66 | 06-Aug | 277.00 | 287.00 | 266.00 | 284.20 | 275.96 | 2.62 | 2,037.41 | 1,031,859 | 13.33 | 370,499 | 8.52 | 10.22 | 83 |
| 67 | 05-Aug | 287.00 | 289.90 | 275.25 | 276.95 | 282.30 | -2.89 | 1,985.44 | 556,893 | 7.20 | 263,350 | 6.06 | 7.43 | 59 |
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