| Macro-sector: Industrials | Band: 20 | High52 Price: 531.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 245.15 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 22,944,200 | Low52 Date: 17-Sep-2024 | SHP: 72.48 / 0.17 / 2.42 / 24.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 430.9 / 287.05 | Month: 531.0 / 431.0 | Week: 484.0 / 457.5 | Day: 485.7 / 456.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 474.80 | 485.70 | 456.10 | 462.80 | 465.87 | -2.62 | 1,061.86 | 72,244 | 3.11 | 32,431 | 3.33 | 1.51 | 57 |
| 2 | 26-Aug | 482.00 | 484.00 | 460.00 | 475.25 | 471.02 | 0.43 | 1,090.42 | 42,908 | 1.85 | 18,022 | 1.85 | 0.85 | 32 |
| 3 | 25-Aug | 485.20 | 494.40 | 470.05 | 473.20 | 479.65 | -3.33 | 1,085.72 | 50,402 | 2.17 | 26,726 | 2.74 | 1.28 | 47 |
| 4 | 22-Aug | 497.90 | 497.90 | 485.60 | 489.50 | 489.36 | -0.65 | 1,123.12 | 35,399 | 1.53 | 20,860 | 2.14 | 1.02 | 36 |
| 5 | 21-Aug | 497.70 | 504.00 | 490.00 | 492.70 | 495.22 | -0.12 | 1,130.46 | 35,362 | 1.52 | 16,029 | 1.64 | 0.79 | 28 |
| 6 | 20-Aug | 486.00 | 503.85 | 480.10 | 493.30 | 495.64 | 1.98 | 1,131.84 | 112,743 | 4.86 | 38,489 | 3.95 | 1.91 | 67 |
| 7 | 19-Aug | 499.75 | 499.80 | 475.80 | 483.70 | 492.53 | -2.22 | 1,109.81 | 81,570 | 3.52 | 34,761 | 3.57 | 1.71 | 61 |
| 8 | 18-Aug | 476.50 | 498.15 | 476.50 | 494.70 | 491.54 | 5.75 | 1,135.05 | 211,617 | 9.12 | 100,637 | 10.33 | 4.95 | 176 |
| 9 | 14-Aug | 478.65 | 478.65 | 457.50 | 467.80 | 466.54 | -0.11 | 1,073.33 | 49,945 | 2.15 | 21,116 | 2.17 | 0.99 | 37 |
| 10 | 13-Aug | 478.40 | 481.90 | 463.00 | 468.30 | 472.43 | -1.94 | 1,074.48 | 37,007 | 1.60 | 22,450 | 2.30 | 1.06 | 39 |
| 11 | 12-Aug | 484.00 | 484.00 | 472.20 | 477.55 | 476.98 | 1.14 | 1,095.70 | 44,555 | 1.92 | 23,140 | 2.37 | 1.10 | 40 |
| 12 | 11-Aug | 478.75 | 478.75 | 463.10 | 472.15 | 468.39 | 0.47 | 1,083.31 | 27,681 | 1.19 | 13,496 | 1.38 | 0.63 | 25 |
| 13 | 08-Aug | 463.25 | 474.00 | 452.10 | 469.95 | 465.52 | 3.32 | 1,078.26 | 55,001 | 2.37 | 26,465 | 2.72 | 1.23 | 49 |
| 14 | 07-Aug | 451.00 | 459.60 | 451.00 | 454.85 | 453.62 | -0.18 | 1,043.62 | 32,899 | 1.42 | 16,664 | 1.71 | 0.76 | 31 |
| 15 | 06-Aug | 473.90 | 473.90 | 451.20 | 455.65 | 458.06 | -2.01 | 1,045.45 | 37,874 | 1.63 | 21,578 | 2.21 | 0.99 | 40 |
| 16 | 05-Aug | 461.20 | 470.05 | 460.55 | 465.00 | 464.21 | -0.48 | 1,066.00 | 36,486 | 1.57 | 16,676 | 1.71 | 0.77 | 31 |
| 17 | 04-Aug | 461.50 | 473.45 | 459.00 | 467.25 | 463.83 | 1.27 | 1,072.07 | 23,846 | 1.03 | 10,228 | 1.05 | 0.47 | 19 |
| 18 | 01-Aug | 472.30 | 478.70 | 460.00 | 461.40 | 465.88 | -2.31 | 1,058.65 | 31,880 | 1.37 | 14,604 | 1.50 | 0.68 | 27 |
| 19 | 31-Jul | 456.90 | 478.85 | 455.00 | 472.30 | 470.68 | 0.79 | 1,083.65 | 60,491 | 2.61 | 28,026 | 2.88 | 1.32 | 52 |
| 20 | 30-Jul | 462.00 | 473.00 | 449.15 | 468.60 | 460.23 | 2.01 | 1,075.17 | 79,330 | 3.42 | 34,799 | 3.57 | 1.60 | 64 |
| 21 | 29-Jul | 437.05 | 464.10 | 437.05 | 459.35 | 455.73 | 4.10 | 1,053.94 | 85,869 | 3.70 | 42,339 | 4.34 | 1.93 | 78 |
| 22 | 28-Jul | 463.00 | 470.30 | 431.00 | 441.25 | 442.75 | -5.88 | 1,012.41 | 315,411 | 13.60 | 198,556 | 20.37 | 8.79 | 367 |
| 23 | 25-Jul | 480.00 | 485.20 | 462.15 | 468.80 | 474.88 | -2.47 | 1,075.62 | 82,454 | 3.55 | 41,728 | 4.28 | 1.98 | 77 |
| 24 | 24-Jul | 487.10 | 491.45 | 478.20 | 480.65 | 480.74 | -0.38 | 1,102.81 | 35,276 | 1.52 | 20,965 | 2.15 | 1.01 | 39 |
| 25 | 23-Jul | 485.00 | 500.45 | 477.50 | 482.50 | 483.47 | -1.50 | 1,107.06 | 161,462 | 6.96 | 129,425 | 13.28 | 6.26 | 239 |
| 26 | 22-Jul | 512.80 | 512.80 | 481.60 | 489.85 | 495.87 | -3.46 | 1,123.92 | 113,934 | 4.91 | 57,823 | 5.93 | 2.87 | 107 |
| 27 | 21-Jul | 514.00 | 520.05 | 505.05 | 507.40 | 512.25 | -0.54 | 1,164.19 | 96,317 | 4.15 | 45,544 | 4.67 | 2.33 | 84 |
| 28 | 18-Jul | 515.25 | 531.00 | 503.75 | 510.15 | 518.76 | 0.01 | 1,170.50 | 381,736 | 16.45 | 179,735 | 18.44 | 9.32 | 332 |
| 29 | 17-Jul | 507.95 | 522.90 | 505.70 | 510.10 | 513.10 | 1.98 | 1,170.38 | 228,835 | 9.86 | 107,125 | 10.99 | 5.50 | 198 |
| 30 | 16-Jul | 480.00 | 502.00 | 472.00 | 500.20 | 493.55 | 3.61 | 1,147.67 | 196,499 | 8.47 | 102,817 | 10.55 | 5.07 | 190 |
| 31 | 15-Jul | 477.10 | 492.40 | 477.10 | 482.75 | 485.08 | 1.70 | 1,107.63 | 54,913 | 2.37 | 24,005 | 2.46 | 1.16 | 44 |
| 32 | 14-Jul | 478.00 | 483.35 | 457.40 | 474.70 | 468.43 | -0.85 | 1,089.16 | 113,718 | 4.90 | 45,618 | 4.68 | 2.14 | 84 |
| 33 | 11-Jul | 485.00 | 488.20 | 472.90 | 478.75 | 479.40 | -2.02 | 1,098.45 | 56,632 | 2.44 | 29,245 | 3.00 | 1.40 | 54 |
| 34 | 10-Jul | 492.00 | 493.85 | 485.55 | 488.60 | 489.20 | -0.71 | 1,121.05 | 23,199 | 1.00 | 9,745 | 1.00 | 0.48 | 18 |
| 35 | 09-Jul | 476.00 | 499.50 | 476.00 | 492.10 | 489.85 | 3.43 | 1,129.08 | 203,818 | 8.79 | 145,028 | 14.88 | 7.10 | 268 |
| 36 | 08-Jul | 475.00 | 481.70 | 468.00 | 475.80 | 473.98 | -0.20 | 1,091.69 | 75,485 | 3.25 | 35,063 | 3.60 | 1.66 | 65 |
| 37 | 07-Jul | 488.80 | 488.80 | 472.00 | 476.75 | 479.53 | -1.74 | 1,093.86 | 66,339 | 2.86 | 35,016 | 3.59 | 1.68 | 65 |
| 38 | 04-Jul | 498.05 | 501.00 | 480.00 | 485.20 | 490.07 | -2.57 | 1,113.25 | 73,937 | 3.19 | 36,113 | 3.71 | 1.77 | 67 |
| 39 | 03-Jul | 503.80 | 507.00 | 492.20 | 498.00 | 499.96 | -0.58 | 1,142.00 | 152,417 | 6.57 | 69,901 | 7.17 | 3.49 | 129 |
| 40 | 02-Jul | 492.55 | 503.00 | 485.05 | 500.90 | 496.04 | 2.20 | 1,149.27 | 108,610 | 4.68 | 49,651 | 5.09 | 2.46 | 92 |
| 41 | 01-Jul | 505.00 | 507.80 | 467.05 | 490.10 | 485.79 | -1.59 | 1,124.50 | 208,930 | 9.01 | 58,374 | 5.99 | 2.84 | 108 |
| 42 | 30-Jun | 483.45 | 505.40 | 483.45 | 498.00 | 495.31 | 4.49 | 1,142.00 | 222,269 | 9.58 | 83,790 | 8.60 | 4.15 | 155 |
| 43 | 27-Jun | 493.95 | 493.95 | 472.00 | 476.60 | 481.42 | -3.53 | 1,093.52 | 110,385 | 4.76 | 55,292 | 5.67 | 2.66 | 102 |
| 44 | 26-Jun | 499.00 | 507.85 | 488.20 | 494.05 | 495.11 | 1.11 | 1,133.56 | 310,157 | 13.37 | 179,482 | 18.42 | 8.89 | 332 |
| 45 | 25-Jun | 480.00 | 498.00 | 479.90 | 488.65 | 491.43 | 1.64 | 1,121.17 | 188,433 | 8.12 | 98,364 | 10.09 | 4.83 | 182 |
| 46 | 24-Jun | 490.80 | 498.00 | 473.55 | 480.75 | 482.76 | 0.10 | 1,103.04 | 218,159 | 9.40 | 86,879 | 8.91 | 4.19 | 161 |
| 47 | 23-Jun | 443.10 | 484.80 | 440.40 | 480.25 | 471.65 | 8.16 | 1,101.90 | 715,563 | 30.84 | 259,972 | 26.67 | 12.26 | 480 |
| 48 | 20-Jun | 437.35 | 451.00 | 434.00 | 444.00 | 444.84 | 1.52 | 1,018.00 | 261,406 | 11.27 | 163,331 | 16.76 | 7.27 | 302 |
| 49 | 19-Jun | 442.00 | 447.90 | 428.00 | 437.35 | 438.52 | -1.50 | 1,003.46 | 116,757 | 5.03 | 47,464 | 4.87 | 2.08 | 88 |
| 50 | 18-Jun | 449.95 | 451.55 | 436.10 | 444.00 | 442.27 | -0.48 | 1,018.00 | 112,565 | 4.85 | 52,423 | 5.38 | 2.32 | 97 |
| 51 | 17-Jun | 445.00 | 451.75 | 440.85 | 446.15 | 446.76 | 0.88 | 1,023.66 | 83,874 | 3.62 | 41,559 | 4.26 | 1.86 | 77 |
| 52 | 16-Jun | 435.35 | 453.00 | 426.65 | 442.25 | 442.36 | 2.60 | 1,014.71 | 142,869 | 6.16 | 62,716 | 6.44 | 2.77 | 116 |
| 53 | 13-Jun | 410.00 | 433.00 | 401.25 | 431.05 | 421.07 | 2.21 | 989.01 | 117,826 | 5.08 | 56,362 | 5.78 | 2.37 | 104 |
| 54 | 12-Jun | 447.00 | 447.00 | 410.20 | 421.75 | 429.96 | -5.89 | 967.67 | 144,152 | 6.21 | 76,093 | 7.81 | 3.27 | 141 |
| 55 | 11-Jun | 446.35 | 451.00 | 432.20 | 448.15 | 441.64 | 0.46 | 1,028.24 | 84,987 | 3.66 | 37,253 | 3.82 | 1.65 | 69 |
| 56 | 10-Jun | 462.00 | 462.00 | 443.25 | 446.10 | 449.69 | -1.59 | 1,023.54 | 85,369 | 3.68 | 45,115 | 4.63 | 2.03 | 83 |
| 57 | 09-Jun | 444.00 | 455.00 | 430.40 | 453.30 | 445.71 | 4.30 | 1,040.06 | 200,008 | 8.62 | 93,340 | 9.58 | 4.16 | 172 |
| 58 | 06-Jun | 447.90 | 447.90 | 431.30 | 434.60 | 436.90 | -1.46 | 997.15 | 86,605 | 3.73 | 44,036 | 4.52 | 1.92 | 81 |
| 59 | 05-Jun | 442.90 | 447.00 | 430.00 | 441.05 | 435.57 | 0.08 | 1,011.95 | 124,614 | 5.37 | 54,377 | 5.58 | 2.37 | 100 |
| 60 | 04-Jun | 450.00 | 452.00 | 433.10 | 440.70 | 440.65 | -0.72 | 1,011.15 | 103,159 | 4.45 | 53,340 | 5.47 | 2.35 | 99 |
| 61 | 03-Jun | 450.00 | 452.00 | 426.60 | 443.90 | 439.85 | -0.87 | 1,018.49 | 138,306 | 5.96 | 76,580 | 7.86 | 3.37 | 141 |
| 62 | 02-Jun | 460.00 | 467.90 | 443.35 | 447.80 | 454.93 | 1.00 | 1,027.44 | 344,419 | 14.85 | 159,944 | 16.41 | 7.28 | 296 |
| 63 | 30-May | 417.00 | 451.00 | 410.30 | 443.35 | 440.36 | 6.19 | 1,017.23 | 438,630 | 18.91 | 184,080 | 18.89 | 8.11 | 340 |
| 64 | 29-May | 424.40 | 426.90 | 410.05 | 417.50 | 418.65 | -0.60 | 957.92 | 122,713 | 5.29 | 75,789 | 7.78 | 3.17 | 140 |
| 65 | 28-May | 401.00 | 438.90 | 386.05 | 420.00 | 421.12 | 4.75 | 963.00 | 446,916 | 19.26 | 210,321 | 21.58 | 8.86 | 389 |
| 66 | 27-May | 414.00 | 427.00 | 396.55 | 400.95 | 409.26 | 0.15 | 919.95 | 295,027 | 12.72 | 176,234 | 18.08 | 7.21 | 326 |
| 67 | 26-May | 384.00 | 411.00 | 377.60 | 400.35 | 395.70 | 6.04 | 918.57 | 178,683 | 7.70 | 100,695 | 10.33 | 3.98 | 186 |
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