| Macro-sector: Industrials | Band: 5 | High52 Price: 695.45 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 222.95 | Barrier: 392.0; Drift%: 7.03 |
| Basic Industry: Civil Construction | Total Equity: 24,137,992 | Low52 Date: | SHP: 62.71 / 0.07 / 0.17 / 37.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 539.7 / 371.6 | Month: 528.0 / 406.95 | Week: 395.0 / 368.0 | Day: 426.95 / 415.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 425.95 | 426.95 | 415.60 | 421.65 | 421.41 | -0.30 | 1,017.78 | 45,400 | 2.58 | 32,600 | 2.30 | 1.37 | 36 |
| 2 | 10-Jul | 398.20 | 426.50 | 398.20 | 422.90 | 414.67 | 6.20 | 1,020.80 | 124,000 | 7.05 | 80,600 | 5.68 | 3.34 | 90 |
| 3 | 09-Jul | 372.40 | 408.00 | 362.00 | 398.20 | 394.94 | 6.93 | 961.17 | 103,400 | 5.87 | 62,000 | 4.37 | 2.45 | 69 |
| 4 | 08-Jul | 388.90 | 388.90 | 370.00 | 372.40 | 374.49 | -3.71 | 898.90 | 48,200 | 2.74 | 33,000 | 2.32 | 1.24 | 37 |
| 5 | 07-Jul | 370.50 | 389.80 | 362.25 | 386.75 | 374.08 | 3.33 | 933.54 | 62,800 | 3.57 | 42,800 | 3.01 | 1.60 | 48 |
| 6 | 04-Jul | 379.50 | 381.00 | 368.00 | 374.30 | 374.49 | -1.25 | 903.49 | 46,400 | 2.64 | 37,200 | 2.62 | 1.39 | 42 |
| 7 | 03-Jul | 382.00 | 382.00 | 378.00 | 379.05 | 379.72 | -0.25 | 914.95 | 17,600 | 1.00 | 14,200 | 1.00 | 0.54 | 16 |
| 8 | 02-Jul | 385.00 | 386.05 | 375.00 | 380.00 | 381.82 | -1.88 | 917.00 | 36,400 | 2.07 | 27,600 | 1.94 | 1.05 | 31 |
| 9 | 01-Jul | 392.00 | 392.00 | 385.25 | 387.30 | 387.91 | -0.10 | 934.86 | 25,600 | 1.45 | 19,000 | 1.34 | 0.74 | 21 |
| 10 | 30-Jun | 395.00 | 395.00 | 385.25 | 387.70 | 387.80 | -0.87 | 935.83 | 49,000 | 2.78 | 35,400 | 2.49 | 1.37 | 40 |
| 11 | 27-Jun | 393.50 | 396.50 | 385.00 | 391.10 | 390.19 | 0.04 | 944.04 | 54,000 | 3.07 | 37,000 | 2.61 | 1.44 | 41 |
| 12 | 26-Jun | 402.55 | 404.00 | 380.00 | 390.95 | 393.49 | -2.88 | 943.67 | 102,000 | 5.80 | 71,200 | 5.01 | 2.80 | 80 |
| 13 | 25-Jun | 405.90 | 412.30 | 402.00 | 402.55 | 406.10 | -1.29 | 971.67 | 51,600 | 2.93 | 37,000 | 2.61 | 1.50 | 41 |
| 14 | 24-Jun | 413.95 | 413.95 | 405.15 | 407.80 | 409.88 | 0.93 | 984.35 | 52,200 | 2.97 | 34,000 | 2.39 | 1.39 | 38 |
| 15 | 23-Jun | 409.90 | 412.00 | 401.00 | 404.05 | 406.40 | -2.11 | 975.30 | 40,600 | 2.31 | 30,400 | 2.14 | 1.24 | 34 |
| 16 | 20-Jun | 415.90 | 417.50 | 410.75 | 412.75 | 414.06 | 0.95 | 996.30 | 23,800 | 1.35 | 19,400 | 1.37 | 0.80 | 22 |
| 17 | 19-Jun | 419.00 | 421.90 | 394.00 | 408.85 | 410.03 | -1.81 | 986.88 | 92,600 | 5.26 | 71,000 | 5.00 | 2.91 | 79 |
| 18 | 18-Jun | 424.60 | 424.60 | 415.20 | 416.40 | 418.34 | -0.41 | 1,005.11 | 24,200 | 1.37 | 19,600 | 1.38 | 0.82 | 22 |
| 19 | 17-Jun | 427.50 | 434.00 | 415.00 | 418.10 | 420.35 | -2.19 | 1,009.21 | 92,000 | 5.23 | 64,400 | 4.53 | 2.71 | 72 |
| 20 | 16-Jun | 424.00 | 429.75 | 418.55 | 427.45 | 427.13 | 1.80 | 1,031.78 | 41,400 | 2.35 | 31,800 | 2.24 | 1.36 | 36 |
| 21 | 13-Jun | 417.05 | 422.90 | 417.05 | 419.90 | 420.22 | -1.26 | 1,013.55 | 31,000 | 1.76 | 25,000 | 1.76 | 1.05 | 28 |
| 22 | 12-Jun | 428.25 | 433.00 | 424.10 | 425.25 | 427.84 | -1.33 | 1,026.47 | 21,600 | 1.23 | 18,400 | 1.30 | 0.79 | 21 |
| 23 | 11-Jun | 437.00 | 440.90 | 428.00 | 431.00 | 434.37 | -1.37 | 1,040.00 | 27,800 | 1.58 | 22,800 | 1.61 | 0.99 | 25 |
| 24 | 10-Jun | 432.65 | 443.00 | 432.65 | 437.00 | 439.54 | -0.02 | 1,054.00 | 47,800 | 2.72 | 32,800 | 2.31 | 1.44 | 37 |
| 25 | 09-Jun | 429.70 | 439.50 | 425.00 | 437.10 | 432.01 | 3.11 | 1,055.07 | 48,800 | 2.77 | 37,200 | 2.62 | 1.61 | 42 |
| 26 | 06-Jun | 428.10 | 433.75 | 421.00 | 423.90 | 426.12 | -0.60 | 1,023.21 | 65,200 | 3.70 | 39,600 | 2.79 | 1.69 | 44 |
| 27 | 05-Jun | 442.00 | 442.50 | 420.30 | 426.45 | 430.27 | -0.95 | 1,029.36 | 84,800 | 4.82 | 49,800 | 3.51 | 2.14 | 56 |
| 28 | 04-Jun | 434.80 | 440.00 | 425.00 | 430.55 | 432.65 | 2.27 | 1,039.26 | 83,400 | 4.74 | 47,400 | 3.34 | 2.05 | 53 |
| 29 | 03-Jun | 414.25 | 433.00 | 414.05 | 421.00 | 424.18 | 1.81 | 1,016.00 | 77,200 | 4.39 | 38,600 | 2.72 | 1.64 | 43 |
| 30 | 02-Jun | 416.00 | 423.70 | 412.00 | 413.50 | 416.36 | -1.38 | 998.11 | 63,200 | 3.59 | 40,800 | 2.87 | 1.70 | 46 |
| 31 | 30-May | 423.05 | 430.95 | 416.00 | 419.30 | 420.26 | -1.70 | 1,012.11 | 63,800 | 3.62 | 41,200 | 2.90 | 1.73 | 46 |
| 32 | 29-May | 415.25 | 427.50 | 415.25 | 426.55 | 421.88 | 2.11 | 1,029.61 | 51,000 | 2.90 | 38,400 | 2.70 | 1.62 | 43 |
| 33 | 28-May | 423.00 | 424.95 | 415.00 | 417.75 | 418.28 | -1.57 | 1,008.36 | 53,000 | 3.01 | 35,600 | 2.51 | 1.49 | 40 |
| 34 | 27-May | 431.95 | 432.85 | 418.25 | 424.40 | 426.19 | -1.91 | 1,024.42 | 62,800 | 3.57 | 40,400 | 2.84 | 1.72 | 45 |
| 35 | 26-May | 418.30 | 440.00 | 413.50 | 432.65 | 428.83 | 3.46 | 1,044.33 | 93,200 | 5.30 | 52,600 | 3.70 | 2.26 | 59 |
| 36 | 23-May | 408.50 | 434.35 | 408.50 | 418.20 | 421.69 | 1.69 | 1,009.45 | 75,400 | 4.28 | 49,600 | 3.49 | 2.09 | 55 |
| 37 | 22-May | 418.80 | 424.20 | 406.95 | 411.25 | 415.11 | -1.78 | 992.67 | 57,800 | 3.28 | 37,400 | 2.63 | 1.55 | 42 |
| 38 | 21-May | 417.20 | 427.80 | 417.20 | 418.70 | 422.07 | 0.02 | 1,010.66 | 36,800 | 2.09 | 26,600 | 1.87 | 1.12 | 30 |
| 39 | 20-May | 422.50 | 432.50 | 415.00 | 418.60 | 422.43 | -1.09 | 1,010.42 | 73,000 | 4.15 | 50,000 | 3.52 | 2.11 | 56 |
| 40 | 19-May | 448.90 | 448.90 | 418.05 | 423.20 | 425.86 | -4.33 | 1,021.52 | 159,000 | 9.03 | 109,000 | 7.68 | 4.64 | 137 |
| 41 | 16-May | 445.55 | 452.00 | 434.00 | 442.35 | 443.57 | -0.49 | 1,067.74 | 97,600 | 5.55 | 60,000 | 4.23 | 2.66 | 76 |
| 42 | 15-May | 469.95 | 474.85 | 438.50 | 444.55 | 446.59 | -4.50 | 1,073.05 | 115,800 | 6.58 | 73,200 | 5.15 | 3.27 | 92 |
| 43 | 14-May | 455.05 | 488.00 | 443.00 | 465.50 | 466.13 | 3.89 | 1,123.62 | 132,200 | 7.51 | 73,800 | 5.20 | 3.44 | 93 |
| 44 | 13-May | 425.00 | 453.50 | 425.00 | 448.05 | 441.31 | 4.65 | 1,081.50 | 123,800 | 7.03 | 84,000 | 5.92 | 3.71 | 106 |
| 45 | 12-May | 470.00 | 475.05 | 409.00 | 428.15 | 436.97 | -11.61 | 1,033.47 | 644,200 | 36.60 | 370,200 | 26.07 | 16.18 | 466 |
| 46 | 09-May | 455.00 | 498.00 | 455.00 | 484.40 | 479.68 | 3.52 | 1,169.24 | 76,600 | 4.35 | 37,400 | 2.63 | 1.79 | 47 |
| 47 | 08-May | 497.00 | 515.00 | 462.00 | 467.95 | 488.66 | -5.84 | 1,129.54 | 159,000 | 9.03 | 101,400 | 7.14 | 4.96 | 128 |
| 48 | 07-May | 492.00 | 506.00 | 483.00 | 496.95 | 493.64 | -0.10 | 1,199.54 | 69,800 | 3.97 | 37,600 | 2.65 | 1.86 | 47 |
| 49 | 06-May | 512.00 | 520.00 | 492.00 | 497.45 | 505.91 | -2.65 | 1,200.74 | 55,600 | 3.16 | 38,400 | 2.70 | 1.94 | 48 |
| 50 | 05-May | 496.00 | 528.00 | 492.00 | 511.00 | 512.30 | 3.16 | 1,233.00 | 78,800 | 4.48 | 32,200 | 2.27 | 1.65 | 41 |
| 51 | 02-May | 509.00 | 518.95 | 489.00 | 495.35 | 504.74 | -1.53 | 1,195.68 | 47,200 | 2.68 | 30,000 | 2.11 | 1.51 | 38 |
| 52 | 30-Apr | 529.00 | 540.00 | 490.00 | 503.05 | 514.33 | -5.30 | 1,214.26 | 65,800 | 3.74 | 40,600 | 2.86 | 2.09 | 51 |
| 53 | 29-Apr | 547.80 | 559.80 | 525.00 | 531.20 | 537.37 | -1.32 | 1,282.21 | 72,000 | 4.09 | 38,000 | 2.68 | 2.04 | 48 |
| 54 | 28-Apr | 518.00 | 547.00 | 517.10 | 538.30 | 535.37 | 4.23 | 1,299.35 | 89,200 | 5.07 | 51,000 | 3.59 | 2.73 | 64 |
| 55 | 25-Apr | 544.00 | 550.00 | 506.85 | 516.45 | 521.43 | -6.10 | 1,246.61 | 172,800 | 9.82 | 88,000 | 6.20 | 4.59 | 111 |
| 56 | 24-Apr | 558.00 | 569.00 | 544.00 | 550.00 | 558.12 | -1.43 | 1,327.00 | 76,800 | 4.36 | 48,200 | 3.39 | 2.69 | 61 |
| 57 | 23-Apr | 542.00 | 560.00 | 520.00 | 558.00 | 540.75 | 4.52 | 1,346.00 | 109,600 | 6.23 | 62,600 | 4.41 | 3.39 | 79 |
| 58 | 22-Apr | 555.00 | 570.00 | 530.05 | 533.85 | 547.33 | -2.95 | 1,288.61 | 75,400 | 4.28 | 41,000 | 2.89 | 2.24 | 52 |
| 59 | 21-Apr | 518.50 | 555.55 | 505.00 | 550.10 | 536.41 | 8.49 | 1,327.83 | 115,400 | 6.56 | 74,200 | 5.22 | 3.98 | 93 |
| 60 | 17-Apr | 510.00 | 537.90 | 500.35 | 507.05 | 517.07 | -2.35 | 1,223.92 | 94,400 | 5.36 | 48,400 | 3.41 | 2.50 | 61 |
| 61 | 16-Apr | 510.05 | 543.80 | 502.55 | 519.25 | 521.53 | 2.07 | 1,253.37 | 167,000 | 9.49 | 88,800 | 6.25 | 4.63 | 112 |
| 62 | 15-Apr | 500.95 | 517.00 | 500.00 | 508.70 | 507.55 | 4.05 | 1,227.90 | 96,200 | 5.47 | 66,800 | 4.70 | 3.39 | 84 |
| 63 | 11-Apr | 459.90 | 499.50 | 459.90 | 488.90 | 484.61 | 11.10 | 1,180.11 | 213,400 | 12.12 | 122,600 | 8.63 | 5.94 | 154 |
| 64 | 09-Apr | 430.00 | 446.00 | 425.05 | 440.05 | 437.12 | 1.16 | 1,062.19 | 28,600 | 1.62 | 19,000 | 1.34 | 0.83 | 24 |
| 65 | 08-Apr | 430.00 | 447.00 | 421.10 | 435.00 | 434.44 | 5.54 | 1,050.00 | 42,400 | 2.41 | 26,200 | 1.84 | 1.14 | 33 |
| 66 | 07-Apr | 400.00 | 424.00 | 396.10 | 412.15 | 413.23 | -8.69 | 994.85 | 89,200 | 5.07 | 49,800 | 3.51 | 2.06 | 63 |
| 67 | 04-Apr | 464.70 | 469.00 | 445.00 | 451.35 | 457.09 | -2.26 | 1,089.47 | 52,600 | 2.99 | 31,800 | 2.24 | 1.45 | 40 |
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