| 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: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 71,500,315 | Low52 Date: 18-Mar-2025 | SHP: 35.12 / 0.34 / 1.76 / 62.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 268.5 / 136.3 | Month: 314.89 / 227.82 | Week: 295.8 / 259.3 | Day: 279.9 / 264.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 276.40 | 279.90 | 264.45 | 266.30 | 272.25 | -2.51 | 1,904.05 | 371,321 | 5.02 | 145,936 | 4.33 | 3.97 | 33 |
| 2 | 26-Aug | 271.10 | 277.25 | 265.00 | 273.15 | 272.55 | -0.18 | 1,953.03 | 351,753 | 4.75 | 142,520 | 4.23 | 3.88 | 32 |
| 3 | 25-Aug | 279.95 | 281.45 | 271.50 | 273.65 | 275.62 | -1.79 | 1,956.61 | 275,278 | 3.72 | 114,089 | 3.39 | 3.14 | 25 |
| 4 | 22-Aug | 282.15 | 284.65 | 272.85 | 278.65 | 277.94 | -0.89 | 1,992.36 | 627,587 | 8.48 | 281,119 | 8.35 | 7.81 | 63 |
| 5 | 21-Aug | 291.80 | 294.85 | 280.10 | 281.15 | 286.86 | -3.04 | 2,010.23 | 332,665 | 4.49 | 145,260 | 4.31 | 4.17 | 32 |
| 6 | 20-Aug | 297.85 | 299.10 | 287.55 | 289.95 | 291.63 | -1.98 | 2,073.15 | 601,145 | 8.12 | 237,492 | 7.05 | 6.93 | 53 |
| 7 | 19-Aug | 307.90 | 309.90 | 293.10 | 295.80 | 300.56 | -0.72 | 2,114.98 | 1,502,384 | 20.30 | 491,770 | 14.60 | 14.78 | 110 |
| 8 | 18-Aug | 286.00 | 299.85 | 285.25 | 297.95 | 292.55 | 6.43 | 2,130.35 | 1,116,991 | 15.09 | 619,472 | 18.39 | 18.12 | 138 |
| 9 | 14-Aug | 269.00 | 283.00 | 259.30 | 279.95 | 273.19 | -1.13 | 2,001.65 | 1,092,949 | 14.77 | 354,563 | 10.53 | 9.69 | 79 |
| 10 | 13-Aug | 290.00 | 295.80 | 279.15 | 283.15 | 288.52 | -1.46 | 2,024.53 | 557,070 | 7.53 | 232,600 | 6.91 | 6.71 | 52 |
| 11 | 12-Aug | 282.80 | 290.35 | 274.55 | 287.35 | 282.95 | 2.37 | 2,054.56 | 817,476 | 11.05 | 408,112 | 12.12 | 11.55 | 91 |
| 12 | 11-Aug | 277.00 | 282.10 | 272.50 | 280.70 | 278.79 | 2.17 | 2,007.01 | 309,101 | 4.18 | 125,570 | 3.73 | 3.50 | 28 |
| 13 | 08-Aug | 277.10 | 283.00 | 271.10 | 274.75 | 278.45 | -0.63 | 1,964.47 | 375,100 | 5.07 | 146,032 | 4.34 | 4.07 | 33 |
| 14 | 07-Aug | 282.00 | 283.00 | 270.60 | 276.50 | 276.71 | -2.71 | 1,976.98 | 491,882 | 6.65 | 165,664 | 4.92 | 4.58 | 37 |
| 15 | 06-Aug | 277.00 | 287.00 | 266.00 | 284.20 | 275.96 | 2.62 | 2,032.04 | 1,031,859 | 13.94 | 370,499 | 11.00 | 10.22 | 83 |
| 16 | 05-Aug | 287.00 | 289.90 | 275.25 | 276.95 | 282.30 | -2.89 | 1,980.20 | 556,893 | 7.52 | 263,350 | 7.82 | 7.43 | 59 |
| 17 | 04-Aug | 292.75 | 294.95 | 283.10 | 285.20 | 287.59 | -1.50 | 2,039.19 | 556,837 | 7.52 | 191,407 | 5.68 | 5.50 | 43 |
| 18 | 01-Aug | 313.70 | 323.40 | 283.75 | 289.55 | 303.80 | -5.98 | 2,070.29 | 2,003,393 | 27.07 | 546,070 | 16.21 | 16.59 | 122 |
| 19 | 31-Jul | 275.00 | 314.89 | 274.10 | 307.97 | 304.10 | 9.04 | 2,202.00 | 3,733,642 | 50.45 | 1,032,412 | 30.65 | 31.40 | 232 |
| 20 | 30-Jul | 294.95 | 298.00 | 280.56 | 282.43 | 291.99 | -2.61 | 2,019.38 | 1,034,509 | 13.98 | 380,273 | 11.29 | 11.10 | 85 |
| 21 | 29-Jul | 280.00 | 292.99 | 276.00 | 290.01 | 285.79 | 4.13 | 2,073.58 | 795,836 | 10.75 | 333,915 | 9.91 | 9.54 | 75 |
| 22 | 28-Jul | 269.79 | 287.00 | 265.55 | 278.50 | 280.40 | 2.42 | 1,991.28 | 776,585 | 10.49 | 253,328 | 7.52 | 7.10 | 57 |
| 23 | 25-Jul | 279.40 | 282.36 | 268.20 | 271.91 | 274.85 | -2.67 | 1,944.17 | 493,541 | 6.67 | 190,109 | 5.64 | 5.23 | 43 |
| 24 | 24-Jul | 292.80 | 293.77 | 276.00 | 279.36 | 284.60 | -3.91 | 1,997.43 | 815,551 | 11.02 | 302,990 | 8.99 | 8.62 | 68 |
| 25 | 23-Jul | 290.99 | 301.50 | 287.85 | 290.72 | 295.34 | 1.27 | 2,078.66 | 2,032,273 | 27.46 | 652,032 | 19.36 | 19.26 | 146 |
| 26 | 22-Jul | 281.41 | 293.50 | 276.42 | 287.06 | 286.27 | 2.72 | 2,052.49 | 1,621,957 | 21.92 | 511,140 | 15.17 | 14.63 | 115 |
| 27 | 21-Jul | 270.70 | 282.50 | 268.32 | 279.45 | 277.68 | 3.61 | 1,998.08 | 1,226,052 | 16.57 | 389,887 | 11.57 | 10.83 | 87 |
| 28 | 18-Jul | 273.80 | 274.54 | 264.19 | 269.72 | 269.74 | -1.96 | 1,928.51 | 728,689 | 9.85 | 314,575 | 9.34 | 8.49 | 71 |
| 29 | 17-Jul | 285.00 | 294.40 | 270.10 | 275.10 | 285.41 | -2.20 | 1,966.97 | 1,690,755 | 22.84 | 548,914 | 16.30 | 15.67 | 123 |
| 30 | 16-Jul | 282.79 | 286.00 | 273.00 | 281.30 | 280.22 | 0.50 | 2,011.30 | 911,958 | 12.32 | 304,006 | 9.02 | 8.52 | 68 |
| 31 | 15-Jul | 264.20 | 283.00 | 261.75 | 279.91 | 275.90 | 7.11 | 2,001.37 | 1,828,518 | 24.71 | 456,343 | 13.55 | 12.59 | 102 |
| 32 | 14-Jul | 278.50 | 283.80 | 258.35 | 261.32 | 267.41 | -5.86 | 1,868.45 | 910,410 | 12.30 | 358,138 | 10.63 | 9.58 | 80 |
| 33 | 11-Jul | 279.50 | 290.00 | 273.00 | 277.59 | 280.82 | 1.39 | 1,984.78 | 2,373,242 | 32.07 | 677,744 | 20.12 | 19.03 | 152 |
| 34 | 10-Jul | 261.00 | 279.95 | 260.82 | 273.78 | 272.10 | 8.76 | 1,957.54 | 5,851,885 | 79.07 | 1,229,246 | 36.49 | 33.45 | 276 |
| 35 | 09-Jul | 237.00 | 254.00 | 234.10 | 251.72 | 248.33 | 6.41 | 1,799.81 | 1,692,792 | 22.87 | 790,668 | 23.47 | 19.63 | 177 |
| 36 | 08-Jul | 238.00 | 242.40 | 234.00 | 236.55 | 238.39 | -0.09 | 1,691.34 | 174,730 | 2.36 | 66,429 | 1.97 | 1.58 | 15 |
| 37 | 07-Jul | 236.10 | 243.99 | 230.86 | 236.76 | 238.26 | -0.29 | 1,692.84 | 533,623 | 7.21 | 403,018 | 11.96 | 9.60 | 90 |
| 38 | 04-Jul | 237.00 | 241.95 | 231.60 | 237.44 | 237.58 | 1.18 | 1,697.70 | 299,919 | 4.05 | 143,933 | 4.27 | 3.42 | 32 |
| 39 | 03-Jul | 234.10 | 238.01 | 227.82 | 234.67 | 233.27 | 0.00 | 1,677.90 | 341,811 | 4.62 | 161,008 | 4.78 | 3.76 | 36 |
| 40 | 02-Jul | 238.96 | 240.49 | 229.98 | 234.67 | 233.84 | -1.80 | 1,677.90 | 334,725 | 4.52 | 126,126 | 3.74 | 2.95 | 28 |
| 41 | 01-Jul | 243.50 | 247.01 | 237.39 | 238.96 | 240.76 | -1.94 | 1,708.57 | 232,740 | 3.14 | 96,064 | 2.85 | 2.31 | 22 |
| 42 | 30-Jun | 251.26 | 253.81 | 242.34 | 243.69 | 246.34 | -3.02 | 1,742.39 | 197,022 | 2.66 | 95,186 | 2.83 | 2.34 | 21 |
| 43 | 27-Jun | 250.90 | 255.65 | 240.46 | 251.29 | 247.02 | 0.54 | 1,796.73 | 399,937 | 5.40 | 177,001 | 5.25 | 4.37 | 40 |
| 44 | 26-Jun | 252.00 | 256.40 | 248.65 | 249.94 | 252.89 | -0.74 | 1,787.08 | 330,460 | 4.47 | 155,592 | 4.62 | 3.93 | 35 |
| 45 | 25-Jun | 253.00 | 258.90 | 248.60 | 251.80 | 254.23 | 0.66 | 1,800.38 | 800,114 | 10.81 | 191,199 | 5.68 | 4.86 | 43 |
| 46 | 24-Jun | 252.70 | 258.00 | 247.81 | 250.16 | 252.45 | -0.47 | 1,788.65 | 402,343 | 5.44 | 169,202 | 5.02 | 4.27 | 38 |
| 47 | 23-Jun | 242.22 | 255.90 | 241.10 | 251.33 | 249.60 | 3.76 | 1,797.02 | 1,278,260 | 17.27 | 536,564 | 15.93 | 13.39 | 121 |
| 48 | 20-Jun | 244.00 | 248.69 | 238.92 | 242.22 | 242.62 | 1.89 | 1,731.88 | 1,062,603 | 14.36 | 281,861 | 8.37 | 6.84 | 64 |
| 49 | 19-Jun | 218.10 | 247.70 | 218.10 | 237.73 | 237.88 | 7.93 | 1,699.78 | 2,462,242 | 33.27 | 652,570 | 19.37 | 15.52 | 147 |
| 50 | 18-Jun | 222.68 | 227.00 | 217.83 | 220.27 | 221.34 | -2.52 | 1,574.94 | 256,794 | 3.47 | 140,607 | 4.17 | 3.11 | 32 |
| 51 | 17-Jun | 233.37 | 235.13 | 224.11 | 225.96 | 227.95 | -2.79 | 1,615.62 | 235,514 | 3.18 | 108,704 | 3.23 | 2.48 | 25 |
| 52 | 16-Jun | 237.49 | 240.00 | 227.98 | 232.44 | 234.13 | 1.04 | 1,661.95 | 500,723 | 6.77 | 217,382 | 6.45 | 5.09 | 49 |
| 53 | 13-Jun | 220.00 | 233.30 | 219.00 | 230.04 | 227.78 | 3.10 | 1,644.79 | 712,241 | 9.62 | 276,067 | 8.20 | 6.29 | 62 |
| 54 | 12-Jun | 216.00 | 233.40 | 215.30 | 223.13 | 225.69 | 3.06 | 1,595.39 | 1,213,435 | 16.40 | 480,522 | 14.27 | 10.84 | 108 |
| 55 | 11-Jun | 212.10 | 221.20 | 212.10 | 216.50 | 216.78 | 2.13 | 1,547.98 | 538,834 | 7.28 | 291,382 | 8.65 | 6.32 | 66 |
| 56 | 10-Jun | 209.70 | 225.88 | 202.99 | 211.99 | 216.89 | 3.49 | 1,515.74 | 809,795 | 10.94 | 374,292 | 11.11 | 8.12 | 84 |
| 57 | 09-Jun | 197.10 | 209.50 | 193.45 | 204.84 | 202.05 | 7.23 | 1,464.61 | 683,531 | 9.24 | 324,951 | 9.65 | 6.57 | 73 |
| 58 | 06-Jun | 188.06 | 193.95 | 184.36 | 191.02 | 189.04 | 1.79 | 1,365.80 | 219,346 | 2.96 | 141,797 | 4.21 | 2.68 | 32 |
| 59 | 05-Jun | 191.04 | 194.50 | 186.86 | 187.66 | 189.11 | -2.04 | 1,341.77 | 74,334 | 1.00 | 47,327 | 1.40 | 0.90 | 11 |
| 60 | 04-Jun | 189.90 | 193.80 | 187.00 | 191.56 | 190.02 | 0.78 | 1,369.66 | 78,399 | 1.06 | 48,632 | 1.44 | 0.92 | 11 |
| 61 | 03-Jun | 194.95 | 198.90 | 189.42 | 190.07 | 192.99 | -0.98 | 1,359.01 | 111,521 | 1.51 | 60,623 | 1.80 | 1.17 | 14 |
| 62 | 02-Jun | 184.29 | 199.40 | 180.86 | 191.95 | 193.12 | 3.64 | 1,372.45 | 629,473 | 8.51 | 238,315 | 7.07 | 4.60 | 54 |
| 63 | 30-May | 195.00 | 195.00 | 182.18 | 185.20 | 186.35 | -5.84 | 1,324.19 | 165,340 | 2.23 | 87,024 | 2.58 | 1.62 | 20 |
| 64 | 29-May | 189.00 | 201.50 | 188.19 | 196.68 | 196.25 | 4.37 | 1,406.27 | 277,006 | 3.74 | 167,049 | 4.96 | 3.28 | 38 |
| 65 | 28-May | 186.86 | 193.49 | 186.31 | 188.44 | 190.52 | 0.85 | 1,347.35 | 161,672 | 2.18 | 74,761 | 2.22 | 1.42 | 17 |
| 66 | 27-May | 184.81 | 189.15 | 182.01 | 186.86 | 186.88 | 1.61 | 1,336.05 | 88,955 | 1.20 | 58,937 | 1.75 | 1.10 | 13 |
| 67 | 26-May | 181.50 | 188.00 | 181.05 | 183.90 | 184.68 | 1.32 | 1,314.89 | 74,010 | 1.00 | 33,684 | 1.00 | 0.62 | 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