| Macro-sector: Industrials | Band: 20 | High52 Price: 606.0 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: 569.0; Drift%: 2.91 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 260.25 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 22,944,200 | Low52 Date: 11-Nov-2024 | SHP: 72.39 / 0.16 / 1.52 / 25.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 430.9 / 287.05 | Month: 575.2 / 452.3 | Week: 583.5 / 529.15 | Day: 601.9 / 580.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 587.00 | 601.90 | 580.20 | 586.05 | 591.49 | 1.18 | 1,344.64 | 118,917 | 5.75 | 53,991 | 4.13 | 3.19 | 91 |
| 2 | 11-Nov | 568.00 | 592.05 | 562.00 | 579.20 | 577.45 | 1.97 | 1,328.93 | 135,709 | 6.57 | 64,621 | 4.94 | 3.73 | 113 |
| 3 | 10-Nov | 570.85 | 578.00 | 561.00 | 568.00 | 566.70 | -0.99 | 1,303.00 | 62,429 | 3.02 | 32,381 | 2.47 | 1.84 | 57 |
| 4 | 07-Nov | 560.15 | 576.40 | 560.15 | 573.70 | 569.06 | -0.05 | 1,316.31 | 100,785 | 4.88 | 50,451 | 3.86 | 2.87 | 88 |
| 5 | 06-Nov | 595.00 | 595.00 | 570.00 | 574.00 | 577.88 | -2.12 | 1,316.00 | 84,255 | 4.08 | 43,061 | 3.29 | 2.49 | 75 |
| 6 | 04-Nov | 599.95 | 603.50 | 578.20 | 586.45 | 587.92 | -1.49 | 1,345.56 | 107,167 | 5.19 | 52,080 | 3.98 | 3.06 | 91 |
| 7 | 03-Nov | 585.00 | 606.00 | 569.00 | 595.35 | 594.87 | 4.20 | 1,365.98 | 401,673 | 19.43 | 162,992 | 12.46 | 9.70 | 285 |
| 8 | 31-Oct | 569.00 | 576.00 | 566.90 | 571.35 | 572.11 | -0.63 | 1,310.92 | 71,614 | 3.46 | 29,939 | 2.29 | 1.71 | 52 |
| 9 | 30-Oct | 569.00 | 583.50 | 562.30 | 574.95 | 573.25 | 1.31 | 1,319.18 | 270,966 | 13.11 | 109,345 | 8.36 | 6.27 | 191 |
| 10 | 29-Oct | 535.00 | 570.00 | 529.15 | 567.50 | 555.97 | 5.73 | 1,302.08 | 191,763 | 9.28 | 106,928 | 8.17 | 5.94 | 187 |
| 11 | 28-Oct | 543.00 | 545.05 | 535.40 | 536.75 | 539.36 | -0.99 | 1,231.53 | 39,990 | 1.93 | 25,552 | 1.95 | 1.38 | 45 |
| 12 | 27-Oct | 539.95 | 545.50 | 536.40 | 542.10 | 540.67 | 0.70 | 1,243.81 | 47,907 | 2.32 | 24,578 | 1.88 | 1.33 | 43 |
| 13 | 24-Oct | 550.00 | 550.65 | 535.00 | 538.35 | 540.37 | -2.06 | 1,235.20 | 62,077 | 3.00 | 34,793 | 2.66 | 1.88 | 61 |
| 14 | 23-Oct | 546.95 | 555.00 | 535.50 | 549.70 | 547.21 | 1.10 | 1,261.24 | 96,089 | 4.65 | 47,798 | 3.65 | 2.62 | 84 |
| 15 | 21-Oct | 542.35 | 551.00 | 539.15 | 543.70 | 543.47 | 1.14 | 1,247.48 | 33,474 | 1.62 | 15,740 | 1.20 | 0.86 | 28 |
| 16 | 20-Oct | 539.65 | 544.50 | 528.60 | 537.55 | 536.90 | -0.39 | 1,233.37 | 118,721 | 5.74 | 44,558 | 3.41 | 2.39 | 78 |
| 17 | 17-Oct | 553.00 | 553.00 | 533.00 | 539.65 | 540.77 | -1.63 | 1,238.18 | 114,991 | 5.56 | 57,061 | 4.36 | 3.09 | 100 |
| 18 | 16-Oct | 563.00 | 568.25 | 537.00 | 548.60 | 547.76 | -3.12 | 1,258.72 | 228,262 | 11.04 | 128,957 | 9.85 | 7.06 | 225 |
| 19 | 15-Oct | 550.95 | 569.00 | 548.55 | 566.25 | 559.30 | 3.48 | 1,299.22 | 90,631 | 4.39 | 40,880 | 3.12 | 2.29 | 71 |
| 20 | 14-Oct | 565.00 | 571.50 | 545.40 | 547.20 | 555.17 | -2.68 | 1,255.51 | 154,240 | 7.46 | 68,584 | 5.24 | 3.81 | 120 |
| 21 | 13-Oct | 550.00 | 564.85 | 541.75 | 562.25 | 557.34 | 1.11 | 1,290.04 | 90,710 | 4.39 | 31,127 | 2.38 | 1.73 | 54 |
| 22 | 10-Oct | 579.25 | 579.25 | 547.35 | 556.10 | 557.79 | -2.52 | 1,275.93 | 172,033 | 8.32 | 65,468 | 5.00 | 3.65 | 114 |
| 23 | 09-Oct | 566.70 | 584.90 | 560.00 | 570.45 | 573.21 | 0.66 | 1,308.85 | 288,263 | 13.95 | 77,728 | 5.94 | 4.46 | 136 |
| 24 | 08-Oct | 534.80 | 576.40 | 529.85 | 566.70 | 565.42 | 5.39 | 1,300.25 | 540,550 | 26.15 | 132,549 | 10.13 | 7.49 | 232 |
| 25 | 07-Oct | 549.00 | 550.80 | 532.20 | 537.70 | 541.35 | -2.65 | 1,233.71 | 98,394 | 4.76 | 54,627 | 4.17 | 2.96 | 96 |
| 26 | 06-Oct | 566.00 | 578.95 | 541.00 | 552.35 | 558.10 | -0.34 | 1,267.32 | 417,007 | 20.18 | 96,896 | 7.40 | 5.41 | 169 |
| 27 | 03-Oct | 548.65 | 558.70 | 535.00 | 554.25 | 546.12 | 2.53 | 1,271.68 | 83,044 | 4.02 | 38,804 | 2.97 | 2.12 | 68 |
| 28 | 01-Oct | 531.30 | 551.00 | 521.15 | 540.55 | 533.28 | 1.29 | 1,240.25 | 134,817 | 6.52 | 54,043 | 4.13 | 2.88 | 94 |
| 29 | 30-Sep | 535.00 | 548.25 | 531.25 | 533.65 | 539.39 | -1.85 | 1,224.42 | 75,845 | 3.67 | 30,945 | 2.36 | 1.67 | 54 |
| 30 | 29-Sep | 546.90 | 552.95 | 535.00 | 543.70 | 544.38 | -0.42 | 1,247.48 | 83,866 | 4.06 | 31,818 | 2.43 | 1.73 | 56 |
| 31 | 26-Sep | 555.00 | 556.65 | 538.00 | 546.00 | 545.80 | -1.76 | 1,252.00 | 155,684 | 7.53 | 62,499 | 4.78 | 3.41 | 109 |
| 32 | 25-Sep | 558.75 | 573.95 | 550.90 | 555.80 | 561.61 | -0.53 | 1,275.24 | 255,765 | 12.37 | 64,101 | 4.90 | 3.60 | 112 |
| 33 | 24-Sep | 546.85 | 566.00 | 542.15 | 558.75 | 555.94 | 2.20 | 1,282.01 | 294,118 | 14.23 | 68,148 | 5.21 | 3.79 | 119 |
| 34 | 23-Sep | 560.95 | 561.00 | 543.05 | 546.70 | 549.17 | -3.06 | 1,254.36 | 330,044 | 15.97 | 70,239 | 5.37 | 3.86 | 123 |
| 35 | 22-Sep | 557.95 | 574.20 | 551.00 | 563.95 | 565.31 | 0.80 | 1,293.94 | 325,728 | 15.76 | 133,105 | 10.17 | 7.52 | 233 |
| 36 | 19-Sep | 540.00 | 575.00 | 536.85 | 559.45 | 560.67 | 4.14 | 1,283.61 | 894,731 | 43.29 | 224,349 | 17.14 | 12.58 | 392 |
| 37 | 18-Sep | 557.00 | 575.20 | 533.85 | 537.20 | 549.95 | -2.65 | 1,232.56 | 1,042,256 | 50.43 | 244,783 | 18.71 | 13.46 | 428 |
| 38 | 17-Sep | 515.85 | 559.00 | 511.00 | 551.85 | 537.90 | 8.41 | 1,266.18 | 1,576,362 | 76.27 | 394,915 | 30.18 | 21.24 | 690 |
| 39 | 16-Sep | 483.95 | 543.50 | 475.05 | 509.05 | 526.11 | 6.26 | 1,167.97 | 4,441,890 | 214.92 | 644,129 | 49.22 | 33.89 | 1,126 |
| 40 | 15-Sep | 491.00 | 496.00 | 474.60 | 479.05 | 485.51 | -2.00 | 1,099.14 | 94,204 | 4.56 | 54,324 | 4.15 | 2.64 | 95 |
| 41 | 12-Sep | 496.95 | 523.00 | 485.10 | 488.85 | 509.31 | -0.18 | 1,121.63 | 539,641 | 26.11 | 164,317 | 12.56 | 8.37 | 287 |
| 42 | 11-Sep | 500.00 | 507.00 | 486.85 | 489.75 | 495.87 | -2.86 | 1,123.69 | 69,607 | 3.37 | 33,187 | 2.54 | 1.65 | 58 |
| 43 | 10-Sep | 501.95 | 515.50 | 495.15 | 504.15 | 506.61 | 0.42 | 1,156.73 | 95,402 | 4.62 | 40,671 | 3.11 | 2.06 | 71 |
| 44 | 09-Sep | 505.00 | 505.00 | 492.05 | 502.05 | 499.68 | -0.61 | 1,151.91 | 51,665 | 2.50 | 26,885 | 2.05 | 1.34 | 47 |
| 45 | 08-Sep | 500.05 | 507.00 | 490.60 | 505.15 | 502.08 | 1.61 | 1,159.03 | 103,042 | 4.99 | 67,930 | 5.19 | 3.41 | 119 |
| 46 | 05-Sep | 491.00 | 505.00 | 481.15 | 497.15 | 494.94 | 3.68 | 1,140.67 | 154,992 | 7.50 | 79,337 | 6.06 | 3.93 | 139 |
| 47 | 04-Sep | 470.00 | 499.40 | 467.95 | 479.50 | 486.42 | 2.30 | 1,100.17 | 229,401 | 11.10 | 72,671 | 5.55 | 3.53 | 127 |
| 48 | 03-Sep | 473.15 | 478.40 | 463.00 | 468.70 | 469.50 | -0.94 | 1,075.39 | 24,799 | 1.20 | 13,318 | 1.02 | 0.63 | 23 |
| 49 | 02-Sep | 464.95 | 476.55 | 457.00 | 473.15 | 468.76 | 2.99 | 1,085.60 | 44,793 | 2.17 | 27,338 | 2.09 | 1.28 | 48 |
| 50 | 01-Sep | 465.00 | 470.90 | 452.30 | 459.40 | 462.75 | -0.71 | 1,054.06 | 33,515 | 1.62 | 18,358 | 1.40 | 0.85 | 32 |
| 51 | 29-Aug | 472.90 | 474.60 | 460.15 | 462.70 | 465.63 | -0.02 | 1,061.63 | 20,667 | 1.00 | 13,085 | 1.00 | 0.61 | 23 |
| 52 | 28-Aug | 474.80 | 485.70 | 456.10 | 462.80 | 465.87 | -2.62 | 1,061.86 | 72,244 | 3.50 | 32,431 | 2.48 | 1.51 | 57 |
| 53 | 26-Aug | 482.00 | 484.00 | 460.00 | 475.25 | 471.02 | 0.43 | 1,090.42 | 42,908 | 2.08 | 18,022 | 1.38 | 0.85 | 32 |
| 54 | 25-Aug | 485.20 | 494.40 | 470.05 | 473.20 | 479.65 | -3.33 | 1,085.72 | 50,402 | 2.44 | 26,726 | 2.04 | 1.28 | 47 |
| 55 | 22-Aug | 497.90 | 497.90 | 485.60 | 489.50 | 489.36 | -0.65 | 1,123.12 | 35,399 | 1.71 | 20,860 | 1.59 | 1.02 | 36 |
| 56 | 21-Aug | 497.70 | 504.00 | 490.00 | 492.70 | 495.22 | -0.12 | 1,130.46 | 35,362 | 1.71 | 16,029 | 1.22 | 0.79 | 28 |
| 57 | 20-Aug | 486.00 | 503.85 | 480.10 | 493.30 | 495.64 | 1.98 | 1,131.84 | 112,743 | 5.45 | 38,489 | 2.94 | 1.91 | 67 |
| 58 | 19-Aug | 499.75 | 499.80 | 475.80 | 483.70 | 492.53 | -2.22 | 1,109.81 | 81,570 | 3.95 | 34,761 | 2.66 | 1.71 | 61 |
| 59 | 18-Aug | 476.50 | 498.15 | 476.50 | 494.70 | 491.54 | 5.75 | 1,135.05 | 211,617 | 10.24 | 100,637 | 7.69 | 4.95 | 176 |
| 60 | 14-Aug | 478.65 | 478.65 | 457.50 | 467.80 | 466.54 | -0.11 | 1,073.33 | 49,945 | 2.42 | 21,116 | 1.61 | 0.99 | 37 |
| 61 | 13-Aug | 478.40 | 481.90 | 463.00 | 468.30 | 472.43 | -1.94 | 1,074.48 | 37,007 | 1.79 | 22,450 | 1.72 | 1.06 | 39 |
| 62 | 12-Aug | 484.00 | 484.00 | 472.20 | 477.55 | 476.98 | 1.14 | 1,095.70 | 44,555 | 2.16 | 23,140 | 1.77 | 1.10 | 40 |
| 63 | 11-Aug | 478.75 | 478.75 | 463.10 | 472.15 | 468.39 | 0.47 | 1,083.31 | 27,681 | 1.34 | 13,496 | 1.03 | 0.63 | 25 |
| 64 | 08-Aug | 463.25 | 474.00 | 452.10 | 469.95 | 465.52 | 3.32 | 1,078.26 | 55,001 | 2.66 | 26,465 | 2.02 | 1.23 | 49 |
| 65 | 07-Aug | 451.00 | 459.60 | 451.00 | 454.85 | 453.62 | -0.18 | 1,043.62 | 32,899 | 1.59 | 16,664 | 1.27 | 0.76 | 31 |
| 66 | 06-Aug | 473.90 | 473.90 | 451.20 | 455.65 | 458.06 | -2.01 | 1,045.45 | 37,874 | 1.83 | 21,578 | 1.65 | 0.99 | 40 |
| 67 | 05-Aug | 461.20 | 470.05 | 460.55 | 465.00 | 464.21 | -0.48 | 1,066.00 | 36,486 | 1.77 | 16,676 | 1.27 | 0.77 | 31 |
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