Macro-sector: Industrials | Band: 5 | High52 Price: 302.9 | Mkt_Cap Category: Others |
Sector: Construction | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: 237.39; Drift%: 14.48 |
Industry: Construction | Face Value: 2; VWAP21: | Low52 Price: 136.3 | Barrier: -; Drift%: - |
Basic Industry: Civil Construction | Total Equity: 71,500,315 | Low52 Date: 18-Mar-2025 | SHP: 35.22 / 0.7 / 1.7 / 62.37 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 268.5 / 136.3 | Month: 201.5 / 155.0 | Week: 253.81 / 227.82 | Day: 290.0 / 273.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 279.50 | 290.00 | 273.00 | 277.59 | 280.82 | 1.39 | 1,984.78 | 2,373,242 | 40.92 | 677,744 | 23.31 | 19.03 | 152 |
2 | 10-Jul | 261.00 | 279.95 | 260.82 | 273.78 | 272.10 | 8.76 | 1,957.54 | 5,851,885 | 100.89 | 1,229,246 | 42.28 | 33.45 | 276 |
3 | 09-Jul | 237.00 | 254.00 | 234.10 | 251.72 | 248.33 | 6.41 | 1,799.81 | 1,692,792 | 29.18 | 790,668 | 27.20 | 19.63 | 177 |
4 | 08-Jul | 238.00 | 242.40 | 234.00 | 236.55 | 238.39 | -0.09 | 1,691.34 | 174,730 | 3.01 | 66,429 | 2.28 | 1.58 | 15 |
5 | 07-Jul | 236.10 | 243.99 | 230.86 | 236.76 | 238.26 | -0.29 | 1,692.84 | 533,623 | 9.20 | 403,018 | 13.86 | 9.60 | 90 |
6 | 04-Jul | 237.00 | 241.95 | 231.60 | 237.44 | 237.58 | 1.18 | 1,697.70 | 299,919 | 5.17 | 143,933 | 4.95 | 3.42 | 32 |
7 | 03-Jul | 234.10 | 238.01 | 227.82 | 234.67 | 233.27 | 0.00 | 1,677.90 | 341,811 | 5.89 | 161,008 | 5.54 | 3.76 | 36 |
8 | 02-Jul | 238.96 | 240.49 | 229.98 | 234.67 | 233.84 | -1.80 | 1,677.90 | 334,725 | 5.77 | 126,126 | 4.34 | 2.95 | 28 |
9 | 01-Jul | 243.50 | 247.01 | 237.39 | 238.96 | 240.76 | -1.94 | 1,708.57 | 232,740 | 4.01 | 96,064 | 3.30 | 2.31 | 22 |
10 | 30-Jun | 251.26 | 253.81 | 242.34 | 243.69 | 246.34 | -3.02 | 1,742.39 | 197,022 | 3.40 | 95,186 | 3.27 | 2.34 | 21 |
11 | 27-Jun | 250.90 | 255.65 | 240.46 | 251.29 | 247.02 | 0.54 | 1,796.73 | 399,937 | 6.90 | 177,001 | 6.09 | 4.37 | 40 |
12 | 26-Jun | 252.00 | 256.40 | 248.65 | 249.94 | 252.89 | -0.74 | 1,787.08 | 330,460 | 5.70 | 155,592 | 5.35 | 3.93 | 35 |
13 | 25-Jun | 253.00 | 258.90 | 248.60 | 251.80 | 254.23 | 0.66 | 1,800.38 | 800,114 | 13.79 | 191,199 | 6.58 | 4.86 | 43 |
14 | 24-Jun | 252.70 | 258.00 | 247.81 | 250.16 | 252.45 | -0.47 | 1,788.65 | 402,343 | 6.94 | 169,202 | 5.82 | 4.27 | 38 |
15 | 23-Jun | 242.22 | 255.90 | 241.10 | 251.33 | 249.60 | 3.76 | 1,797.02 | 1,278,260 | 22.04 | 536,564 | 18.46 | 13.39 | 121 |
16 | 20-Jun | 244.00 | 248.69 | 238.92 | 242.22 | 242.62 | 1.89 | 1,731.88 | 1,062,603 | 18.32 | 281,861 | 9.69 | 6.84 | 64 |
17 | 19-Jun | 218.10 | 247.70 | 218.10 | 237.73 | 237.88 | 7.93 | 1,699.78 | 2,462,242 | 42.45 | 652,570 | 22.45 | 15.52 | 147 |
18 | 18-Jun | 222.68 | 227.00 | 217.83 | 220.27 | 221.34 | -2.52 | 1,574.94 | 256,794 | 4.43 | 140,607 | 4.84 | 3.11 | 32 |
19 | 17-Jun | 233.37 | 235.13 | 224.11 | 225.96 | 227.95 | -2.79 | 1,615.62 | 235,514 | 4.06 | 108,704 | 3.74 | 2.48 | 25 |
20 | 16-Jun | 237.49 | 240.00 | 227.98 | 232.44 | 234.13 | 1.04 | 1,661.95 | 500,723 | 8.63 | 217,382 | 7.48 | 5.09 | 49 |
21 | 13-Jun | 220.00 | 233.30 | 219.00 | 230.04 | 227.78 | 3.10 | 1,644.79 | 712,241 | 12.28 | 276,067 | 9.50 | 6.29 | 62 |
22 | 12-Jun | 216.00 | 233.40 | 215.30 | 223.13 | 225.69 | 3.06 | 1,595.39 | 1,213,435 | 20.92 | 480,522 | 16.53 | 10.84 | 108 |
23 | 11-Jun | 212.10 | 221.20 | 212.10 | 216.50 | 216.78 | 2.13 | 1,547.98 | 538,834 | 9.29 | 291,382 | 10.02 | 6.32 | 66 |
24 | 10-Jun | 209.70 | 225.88 | 202.99 | 211.99 | 216.89 | 3.49 | 1,515.74 | 809,795 | 13.96 | 374,292 | 12.87 | 8.12 | 84 |
25 | 09-Jun | 197.10 | 209.50 | 193.45 | 204.84 | 202.05 | 7.23 | 1,464.61 | 683,531 | 11.78 | 324,951 | 11.18 | 6.57 | 73 |
26 | 06-Jun | 188.06 | 193.95 | 184.36 | 191.02 | 189.04 | 1.79 | 1,365.80 | 219,346 | 3.78 | 141,797 | 4.88 | 2.68 | 32 |
27 | 05-Jun | 191.04 | 194.50 | 186.86 | 187.66 | 189.11 | -2.04 | 1,341.77 | 74,334 | 1.28 | 47,327 | 1.63 | 0.90 | 11 |
28 | 04-Jun | 189.90 | 193.80 | 187.00 | 191.56 | 190.02 | 0.78 | 1,369.66 | 78,399 | 1.35 | 48,632 | 1.67 | 0.92 | 11 |
29 | 03-Jun | 194.95 | 198.90 | 189.42 | 190.07 | 192.99 | -0.98 | 1,359.01 | 111,521 | 1.92 | 60,623 | 2.09 | 1.17 | 14 |
30 | 02-Jun | 184.29 | 199.40 | 180.86 | 191.95 | 193.12 | 3.64 | 1,372.45 | 629,473 | 10.85 | 238,315 | 8.20 | 4.60 | 54 |
31 | 30-May | 195.00 | 195.00 | 182.18 | 185.20 | 186.35 | -5.84 | 1,324.19 | 165,340 | 2.85 | 87,024 | 2.99 | 1.62 | 20 |
32 | 29-May | 189.00 | 201.50 | 188.19 | 196.68 | 196.25 | 4.37 | 1,406.27 | 277,006 | 4.78 | 167,049 | 5.75 | 3.28 | 38 |
33 | 28-May | 186.86 | 193.49 | 186.31 | 188.44 | 190.52 | 0.85 | 1,347.35 | 161,672 | 2.79 | 74,761 | 2.57 | 1.42 | 17 |
34 | 27-May | 184.81 | 189.15 | 182.01 | 186.86 | 186.88 | 1.61 | 1,336.05 | 88,955 | 1.53 | 58,937 | 2.03 | 1.10 | 13 |
35 | 26-May | 181.50 | 188.00 | 181.05 | 183.90 | 184.68 | 1.32 | 1,314.89 | 74,010 | 1.28 | 33,684 | 1.16 | 0.62 | 8 |
36 | 23-May | 182.50 | 186.15 | 180.20 | 181.50 | 182.63 | -0.99 | 1,297.73 | 89,828 | 1.55 | 49,508 | 1.70 | 0.90 | 11 |
37 | 22-May | 181.90 | 184.40 | 176.50 | 183.32 | 180.56 | 2.55 | 1,310.74 | 58,002 | 1.00 | 33,494 | 1.15 | 0.60 | 8 |
38 | 21-May | 185.10 | 185.10 | 177.34 | 178.76 | 180.23 | -1.73 | 1,278.14 | 88,741 | 1.53 | 46,209 | 1.59 | 0.83 | 10 |
39 | 20-May | 189.00 | 189.00 | 181.10 | 181.90 | 184.55 | -2.18 | 1,300.59 | 68,047 | 1.17 | 39,291 | 1.35 | 0.73 | 9 |
40 | 19-May | 184.80 | 188.90 | 180.50 | 185.96 | 185.03 | 3.25 | 1,329.62 | 157,863 | 2.72 | 99,375 | 3.42 | 1.84 | 28 |
41 | 16-May | 185.99 | 186.81 | 177.15 | 180.10 | 181.19 | -1.63 | 1,287.72 | 113,657 | 1.96 | 64,666 | 2.22 | 1.17 | 18 |
42 | 15-May | 187.00 | 190.38 | 177.65 | 183.08 | 185.69 | -2.18 | 1,309.03 | 124,668 | 2.15 | 55,524 | 1.91 | 1.03 | 16 |
43 | 14-May | 187.80 | 196.00 | 185.52 | 187.16 | 190.89 | -0.35 | 1,338.20 | 227,838 | 3.93 | 90,002 | 3.10 | 1.72 | 26 |
44 | 13-May | 182.08 | 190.99 | 178.80 | 187.81 | 185.51 | 4.34 | 1,342.85 | 131,434 | 2.27 | 56,728 | 1.95 | 1.05 | 16 |
45 | 12-May | 179.94 | 182.98 | 177.99 | 180.00 | 179.88 | 5.53 | 1,287.00 | 160,662 | 2.77 | 100,269 | 3.45 | 1.80 | 29 |
46 | 09-May | 155.00 | 175.00 | 155.00 | 170.57 | 165.57 | 5.77 | 1,219.58 | 177,759 | 3.06 | 91,828 | 3.16 | 1.52 | 26 |
47 | 08-May | 170.59 | 172.59 | 159.89 | 161.26 | 167.69 | -3.69 | 1,153.01 | 106,839 | 1.84 | 49,170 | 1.69 | 0.82 | 14 |
48 | 07-May | 163.00 | 171.79 | 163.00 | 167.44 | 168.05 | -0.28 | 1,197.20 | 74,655 | 1.29 | 29,072 | 1.00 | 0.49 | 8 |
49 | 06-May | 177.50 | 181.79 | 164.35 | 167.91 | 173.96 | -6.64 | 1,200.56 | 240,061 | 4.14 | 75,429 | 2.59 | 1.31 | 22 |
50 | 05-May | 179.19 | 194.28 | 174.41 | 179.85 | 184.19 | 1.82 | 1,285.93 | 757,457 | 13.06 | 170,401 | 5.86 | 3.14 | 49 |
51 | 02-May | 179.89 | 183.71 | 173.22 | 176.63 | 177.50 | -1.81 | 1,262.91 | 186,482 | 3.22 | 100,206 | 3.45 | 1.78 | 29 |
52 | 30-Apr | 189.23 | 189.23 | 175.57 | 179.88 | 183.27 | -4.57 | 1,286.15 | 91,475 | 1.58 | 38,068 | 1.31 | 0.70 | 11 |
53 | 29-Apr | 187.94 | 196.88 | 185.96 | 188.50 | 191.83 | -0.76 | 1,347.78 | 190,739 | 3.29 | 77,911 | 2.68 | 1.49 | 22 |
54 | 28-Apr | 192.00 | 198.97 | 187.20 | 189.95 | 193.36 | -2.38 | 1,358.15 | 280,150 | 4.83 | 78,878 | 2.71 | 1.53 | 23 |
55 | 25-Apr | 213.98 | 213.98 | 192.30 | 194.58 | 197.32 | -7.92 | 1,391.25 | 562,623 | 9.70 | 211,264 | 7.27 | 4.17 | 60 |
56 | 24-Apr | 213.00 | 216.00 | 209.71 | 211.31 | 212.08 | -0.02 | 1,510.87 | 138,606 | 2.39 | 47,466 | 1.63 | 1.01 | 14 |
57 | 23-Apr | 212.50 | 221.80 | 209.90 | 211.35 | 215.31 | 1.04 | 1,511.16 | 489,647 | 8.44 | 133,095 | 4.58 | 2.87 | 38 |
58 | 22-Apr | 214.80 | 215.00 | 208.25 | 209.17 | 211.09 | -0.73 | 1,495.57 | 116,791 | 2.01 | 47,317 | 1.63 | 1.00 | 14 |
59 | 21-Apr | 210.10 | 214.40 | 204.39 | 210.71 | 209.79 | 0.30 | 1,506.58 | 241,299 | 4.16 | 104,694 | 3.60 | 2.20 | 30 |
60 | 17-Apr | 215.66 | 221.86 | 205.20 | 210.07 | 216.07 | -2.38 | 1,502.01 | 616,909 | 10.64 | 113,082 | 3.89 | 2.44 | 32 |
61 | 16-Apr | 217.71 | 223.95 | 213.30 | 215.20 | 216.94 | -2.24 | 1,538.69 | 795,402 | 13.71 | 189,995 | 6.54 | 4.12 | 54 |
62 | 15-Apr | 213.00 | 226.90 | 211.79 | 220.14 | 218.71 | 4.06 | 1,574.01 | 1,432,430 | 24.70 | 203,863 | 7.01 | 4.46 | 46 |
63 | 11-Apr | 213.00 | 222.00 | 205.00 | 211.55 | 212.97 | 2.86 | 1,512.59 | 1,813,111 | 31.26 | 400,453 | 13.77 | 8.53 | 90 |
64 | 09-Apr | 193.00 | 209.40 | 185.60 | 205.67 | 200.16 | 7.99 | 1,470.55 | 1,277,001 | 22.02 | 440,882 | 15.16 | 8.82 | 99 |
65 | 08-Apr | 185.00 | 193.10 | 179.50 | 190.45 | 188.25 | 8.49 | 1,361.72 | 566,253 | 9.76 | 239,297 | 8.23 | 4.50 | 54 |
66 | 07-Apr | 165.45 | 180.73 | 165.45 | 175.55 | 174.62 | -3.61 | 1,255.19 | 380,877 | 6.57 | 145,173 | 4.99 | 2.54 | 33 |
67 | 04-Apr | 184.59 | 184.59 | 177.96 | 182.13 | 183.90 | 3.60 | 1,302.24 | 1,588,153 | 27.38 | 747,287 | 25.70 | 13.74 | 169 |
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