| Macro-sector: Industrials | Band: 20 | High52 Price: 507.85 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 26-Jun-2025 | Bumper: 467.05; Drift%: 2.44 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 178.85 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 22,944,200 | Low52 Date: 10-Jul-2024 | SHP: 72.92 / 0.04 / 3.45 / 23.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 430.9 / 287.05 | Month: 451.0 / 298.35 | Week: 507.8 / 467.05 | Day: 488.2 / 472.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 485.00 | 488.20 | 472.90 | 478.75 | 479.40 | -2.02 | 1,098.45 | 56,632 | 16.22 | 29,245 | 29,245.00 | 1.40 | 54 |
| 2 | 10-Jul | 492.00 | 493.85 | 485.55 | 488.60 | 489.20 | -0.71 | 1,121.05 | 23,199 | 6.65 | 9,745 | 9,745.00 | 0.48 | 18 |
| 3 | 09-Jul | 476.00 | 499.50 | 476.00 | 492.10 | 489.85 | 3.43 | 1,129.08 | 203,818 | 58.38 | 145,028 | 145,028.00 | 7.10 | 268 |
| 4 | 08-Jul | 475.00 | 481.70 | 468.00 | 475.80 | 473.98 | -0.20 | 1,091.69 | 75,485 | 21.62 | 35,063 | 35,063.00 | 1.66 | 65 |
| 5 | 07-Jul | 488.80 | 488.80 | 472.00 | 476.75 | 479.53 | -1.74 | 1,093.86 | 66,339 | 19.00 | 35,016 | 35,016.00 | 1.68 | 65 |
| 6 | 04-Jul | 498.05 | 501.00 | 480.00 | 485.20 | 490.07 | -2.57 | 1,113.25 | 73,937 | 21.18 | 36,113 | 36,113.00 | 1.77 | 67 |
| 7 | 03-Jul | 503.80 | 507.00 | 492.20 | 498.00 | 499.96 | -0.58 | 1,142.00 | 152,417 | 43.66 | 69,901 | 69,901.00 | 3.49 | 129 |
| 8 | 02-Jul | 492.55 | 503.00 | 485.05 | 500.90 | 496.04 | 2.20 | 1,149.27 | 108,610 | 31.11 | 49,651 | 49,651.00 | 2.46 | 92 |
| 9 | 01-Jul | 505.00 | 507.80 | 467.05 | 490.10 | 485.79 | -1.59 | 1,124.50 | 208,930 | 59.85 | 58,374 | 58,374.00 | 2.84 | 108 |
| 10 | 30-Jun | 483.45 | 505.40 | 483.45 | 498.00 | 495.31 | 4.49 | 1,142.00 | 222,269 | 63.67 | 83,790 | 83,790.00 | 4.15 | 155 |
| 11 | 27-Jun | 493.95 | 493.95 | 472.00 | 476.60 | 481.42 | -3.53 | 1,093.52 | 110,385 | 31.62 | 55,292 | 55,292.00 | 2.66 | 102 |
| 12 | 26-Jun | 499.00 | 507.85 | 488.20 | 494.05 | 495.11 | 1.11 | 1,133.56 | 310,157 | 88.84 | 179,482 | 179,482.00 | 8.89 | 332 |
| 13 | 25-Jun | 480.00 | 498.00 | 479.90 | 488.65 | 491.43 | 1.64 | 1,121.17 | 188,433 | 53.98 | 98,364 | 98,364.00 | 4.83 | 182 |
| 14 | 24-Jun | 490.80 | 498.00 | 473.55 | 480.75 | 482.76 | 0.10 | 1,103.04 | 218,159 | 62.49 | 86,879 | 86,879.00 | 4.19 | 161 |
| 15 | 23-Jun | 443.10 | 484.80 | 440.40 | 480.25 | 471.65 | 8.16 | 1,101.90 | 715,563 | 204.97 | 259,972 | 259,972.00 | 12.26 | 480 |
| 16 | 20-Jun | 437.35 | 451.00 | 434.00 | 444.00 | 444.84 | 1.52 | 1,018.00 | 261,406 | 74.88 | 163,331 | 163,331.00 | 7.27 | 302 |
| 17 | 19-Jun | 442.00 | 447.90 | 428.00 | 437.35 | 438.52 | -1.50 | 1,003.46 | 116,757 | 33.45 | 47,464 | 47,464.00 | 2.08 | 88 |
| 18 | 18-Jun | 449.95 | 451.55 | 436.10 | 444.00 | 442.27 | -0.48 | 1,018.00 | 112,565 | 32.24 | 52,423 | 52,423.00 | 2.32 | 97 |
| 19 | 17-Jun | 445.00 | 451.75 | 440.85 | 446.15 | 446.76 | 0.88 | 1,023.66 | 83,874 | 24.03 | 41,559 | 41,559.00 | 1.86 | 77 |
| 20 | 16-Jun | 435.35 | 453.00 | 426.65 | 442.25 | 442.36 | 2.60 | 1,014.71 | 142,869 | 40.92 | 62,716 | 62,716.00 | 2.77 | 116 |
| 21 | 13-Jun | 410.00 | 433.00 | 401.25 | 431.05 | 421.07 | 2.21 | 989.01 | 117,826 | 33.75 | 56,362 | 56,362.00 | 2.37 | 104 |
| 22 | 12-Jun | 447.00 | 447.00 | 410.20 | 421.75 | 429.96 | -5.89 | 967.67 | 144,152 | 41.29 | 76,093 | 76,093.00 | 3.27 | 141 |
| 23 | 11-Jun | 446.35 | 451.00 | 432.20 | 448.15 | 441.64 | 0.46 | 1,028.24 | 84,987 | 24.34 | 37,253 | 37,253.00 | 1.65 | 69 |
| 24 | 10-Jun | 462.00 | 462.00 | 443.25 | 446.10 | 449.69 | -1.59 | 1,023.54 | 85,369 | 24.45 | 45,115 | 45,115.00 | 2.03 | 83 |
| 25 | 09-Jun | 444.00 | 455.00 | 430.40 | 453.30 | 445.71 | 4.30 | 1,040.06 | 200,008 | 57.29 | 93,340 | 93,340.00 | 4.16 | 172 |
| 26 | 06-Jun | 447.90 | 447.90 | 431.30 | 434.60 | 436.90 | -1.46 | 997.15 | 86,605 | 24.81 | 44,036 | 44,036.00 | 1.92 | 81 |
| 27 | 05-Jun | 442.90 | 447.00 | 430.00 | 441.05 | 435.57 | 0.08 | 1,011.95 | 124,614 | 35.70 | 54,377 | 54,377.00 | 2.37 | 100 |
| 28 | 04-Jun | 450.00 | 452.00 | 433.10 | 440.70 | 440.65 | -0.72 | 1,011.15 | 103,159 | 29.55 | 53,340 | 53,340.00 | 2.35 | 99 |
| 29 | 03-Jun | 450.00 | 452.00 | 426.60 | 443.90 | 439.85 | -0.87 | 1,018.49 | 138,306 | 39.62 | 76,580 | 76,580.00 | 3.37 | 141 |
| 30 | 02-Jun | 460.00 | 467.90 | 443.35 | 447.80 | 454.93 | 1.00 | 1,027.44 | 344,419 | 98.66 | 159,944 | 159,944.00 | 7.28 | 296 |
| 31 | 30-May | 417.00 | 451.00 | 410.30 | 443.35 | 440.36 | 6.19 | 1,017.23 | 438,630 | 125.65 | 184,080 | 184,080.00 | 8.11 | 340 |
| 32 | 29-May | 424.40 | 426.90 | 410.05 | 417.50 | 418.65 | -0.60 | 957.92 | 122,713 | 35.15 | 75,789 | 75,789.00 | 3.17 | 140 |
| 33 | 28-May | 401.00 | 438.90 | 386.05 | 420.00 | 421.12 | 4.75 | 963.00 | 446,916 | 128.02 | 210,321 | 210,321.00 | 8.86 | 389 |
| 34 | 27-May | 414.00 | 427.00 | 396.55 | 400.95 | 409.26 | 0.15 | 919.95 | 295,027 | 84.51 | 176,234 | 176,234.00 | 7.21 | 326 |
| 35 | 26-May | 384.00 | 411.00 | 377.60 | 400.35 | 395.70 | 6.04 | 918.57 | 178,683 | 51.18 | 100,695 | 100,695.00 | 3.98 | 186 |
| 36 | 23-May | 390.00 | 395.05 | 375.00 | 377.55 | 382.79 | -1.92 | 866.26 | 54,313 | 15.56 | 35,039 | 35,039.00 | 1.34 | 65 |
| 37 | 22-May | 390.15 | 395.85 | 379.00 | 384.95 | 384.23 | -1.95 | 883.24 | 118,871 | 34.05 | 75,522 | 75,522.00 | 2.90 | 140 |
| 38 | 21-May | 408.20 | 422.80 | 385.95 | 392.60 | 403.55 | -7.14 | 900.79 | 350,747 | 100.47 | 162,296 | 162,296.00 | 6.55 | 300 |
| 39 | 20-May | 374.80 | 443.10 | 350.55 | 422.80 | 412.53 | 14.50 | 970.08 | 728,891 | 208.79 | 225,539 | 225,539.00 | 9.30 | 417 |
| 40 | 19-May | 362.00 | 372.05 | 357.00 | 369.25 | 367.21 | 2.23 | 847.21 | 33,709 | 9.66 | 21,493 | 21,493.00 | 0.79 | 41 |
| 41 | 16-May | 336.00 | 364.00 | 336.00 | 361.20 | 353.49 | 7.29 | 828.74 | 38,781 | 11.11 | 25,935 | 25,935.00 | 0.92 | 50 |
| 42 | 15-May | 345.00 | 345.00 | 331.00 | 336.65 | 338.70 | -1.00 | 772.42 | 12,676 | 3.63 | 6,419 | 6,419.00 | 0.22 | 12 |
| 43 | 14-May | 337.50 | 342.80 | 334.55 | 340.05 | 339.73 | 2.27 | 780.22 | 22,624 | 6.48 | 15,205 | 15,205.00 | 0.52 | 29 |
| 44 | 13-May | 315.80 | 339.90 | 315.80 | 332.50 | 334.61 | 2.47 | 762.89 | 22,955 | 6.58 | 10,480 | 10,480.00 | 0.35 | 20 |
| 45 | 12-May | 307.90 | 335.40 | 307.90 | 324.50 | 326.07 | 6.97 | 744.54 | 18,047 | 5.17 | 6,589 | 6,589.00 | 0.21 | 13 |
| 46 | 09-May | 315.00 | 315.00 | 298.35 | 303.35 | 303.37 | -2.71 | 696.01 | 20,560 | 5.89 | 11,681 | 11,681.00 | 0.35 | 22 |
| 47 | 08-May | 317.60 | 324.45 | 310.00 | 311.80 | 316.50 | -1.11 | 715.40 | 12,763 | 3.66 | 6,900 | 6,900.00 | 0.22 | 13 |
| 48 | 07-May | 311.10 | 318.45 | 309.55 | 315.30 | 313.42 | -0.17 | 723.43 | 22,680 | 6.50 | 14,360 | 14,360.00 | 0.45 | 28 |
| 49 | 06-May | 319.45 | 324.50 | 314.00 | 315.85 | 320.49 | -1.10 | 724.69 | 15,760 | 4.51 | 10,266 | 10,266.00 | 0.33 | 20 |
| 50 | 05-May | 325.00 | 325.20 | 316.00 | 319.35 | 319.93 | 0.44 | 732.72 | 14,957 | 4.28 | 12,125 | 12,125.00 | 0.39 | 23 |
| 51 | 02-May | 312.10 | 324.00 | 311.40 | 317.95 | 317.60 | 1.68 | 729.51 | 20,575 | 5.89 | 9,854 | 9,854.00 | 0.31 | 19 |
| 52 | 30-Apr | 327.20 | 327.20 | 309.85 | 312.70 | 316.93 | -2.86 | 717.47 | 20,925 | 5.99 | 13,087 | 13,087.00 | 0.41 | 25 |
| 53 | 29-Apr | 320.00 | 330.25 | 318.25 | 321.90 | 322.60 | 0.75 | 738.57 | 30,013 | 8.60 | 18,289 | 18,289.00 | 0.59 | 35 |
| 54 | 28-Apr | 318.10 | 328.65 | 313.60 | 319.50 | 322.41 | -0.58 | 733.07 | 34,145 | 9.78 | 18,441 | 18,441.00 | 0.59 | 35 |
| 55 | 25-Apr | 361.95 | 362.40 | 315.10 | 321.35 | 327.72 | -11.01 | 737.31 | 158,827 | 45.50 | 82,870 | 82,870.00 | 2.72 | 159 |
| 56 | 24-Apr | 356.10 | 368.00 | 356.10 | 361.10 | 363.44 | -0.04 | 828.52 | 13,275 | 3.80 | 6,417 | 6,417.00 | 0.23 | 12 |
| 57 | 23-Apr | 363.15 | 372.75 | 352.05 | 361.25 | 361.89 | -1.79 | 828.86 | 31,543 | 9.04 | 19,001 | 19,001.00 | 0.69 | 37 |
| 58 | 22-Apr | 368.15 | 373.00 | 365.00 | 367.85 | 369.05 | -0.24 | 844.00 | 13,787 | 3.95 | 8,141 | 8,141.00 | 0.30 | 16 |
| 59 | 21-Apr | 374.45 | 379.00 | 366.30 | 368.75 | 371.90 | 0.15 | 846.07 | 27,574 | 7.90 | 16,617 | 16,617.00 | 0.62 | 32 |
| 60 | 17-Apr | 369.50 | 371.70 | 356.05 | 368.20 | 366.08 | -0.47 | 844.81 | 23,010 | 6.59 | 12,900 | 12,900.00 | 0.47 | 25 |
| 61 | 16-Apr | 381.90 | 385.25 | 365.70 | 369.95 | 374.41 | -1.90 | 848.82 | 60,397 | 17.30 | 34,615 | 34,615.00 | 1.30 | 67 |
| 62 | 15-Apr | 350.00 | 386.90 | 350.00 | 377.10 | 377.60 | 16.95 | 865.23 | 206,090 | 59.03 | 57,315 | 57,315.00 | 2.16 | 110 |
| 63 | 11-Apr | 328.95 | 328.95 | 315.50 | 322.45 | 322.41 | 1.78 | 739.84 | 7,059 | 2.02 | 0 | 0.00 | 0.00 | 14 |
| 64 | 09-Apr | 320.90 | 321.00 | 314.15 | 316.80 | 315.99 | 0.25 | 726.87 | 3,490 | 1.00 | 0 | 0.00 | 0.00 | 7 |
| 65 | 08-Apr | 324.00 | 324.00 | 315.00 | 316.00 | 315.88 | 1.62 | 725.00 | 4,532 | 1.30 | 0 | 0.00 | 0.00 | 9 |
| 66 | 07-Apr | 311.00 | 318.00 | 310.95 | 310.95 | 311.16 | -5.00 | 713.45 | 5,705 | 1.63 | 0 | 0.00 | 0.00 | 11 |
| 67 | 04-Apr | 337.95 | 337.95 | 323.00 | 327.30 | 328.64 | -1.61 | 750.96 | 5,253 | 1.50 | 0 | 0.00 | 0.00 | 10 |
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