| Macro-sector: Industrials | Band: 5 | High52 Price: 695.45 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 200 | High52 Date: 05-Sep-2024 | Bumper: 430.05; Drift%: 15.32 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 312.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 24,137,992 | Low52 Date: 29-Oct-2024 | 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: 435.0 / 362.0 | Week: 482.0 / 441.0 | Day: 529.0 / 477.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 477.00 | 529.00 | 477.00 | 507.85 | 503.76 | 6.46 | 1,225.85 | 114,800 | 7.00 | 77,800 | 6.17 | 3.92 | 87 |
| 2 | 26-Aug | 475.00 | 481.00 | 459.00 | 477.05 | 464.46 | -0.72 | 1,151.50 | 156,200 | 9.52 | 134,800 | 10.70 | 6.26 | 151 |
| 3 | 25-Aug | 482.25 | 487.55 | 476.50 | 480.50 | 480.94 | 0.54 | 1,159.83 | 107,600 | 6.56 | 94,400 | 7.49 | 4.54 | 106 |
| 4 | 22-Aug | 498.00 | 498.00 | 476.05 | 477.90 | 480.99 | -2.50 | 1,153.55 | 90,600 | 5.52 | 76,200 | 6.05 | 3.67 | 85 |
| 5 | 21-Aug | 499.00 | 505.00 | 485.25 | 490.15 | 494.56 | -0.95 | 1,183.12 | 88,200 | 5.38 | 68,000 | 5.40 | 3.36 | 76 |
| 6 | 20-Aug | 518.70 | 519.00 | 492.50 | 494.85 | 502.69 | -3.99 | 1,194.47 | 172,600 | 10.52 | 129,400 | 10.27 | 6.50 | 145 |
| 7 | 19-Aug | 515.00 | 519.00 | 502.10 | 515.40 | 511.62 | 1.34 | 1,244.07 | 180,000 | 10.97 | 136,800 | 10.86 | 7.00 | 153 |
| 8 | 18-Aug | 482.00 | 524.45 | 482.00 | 508.60 | 507.43 | 10.49 | 1,227.66 | 579,600 | 35.34 | 336,200 | 26.68 | 17.06 | 376 |
| 9 | 14-Aug | 478.00 | 482.00 | 455.30 | 460.30 | 463.79 | -2.53 | 1,111.07 | 28,800 | 1.76 | 24,400 | 1.94 | 1.13 | 27 |
| 10 | 13-Aug | 457.75 | 476.00 | 457.75 | 472.25 | 466.85 | 1.37 | 1,139.92 | 42,200 | 2.57 | 30,000 | 2.38 | 1.40 | 34 |
| 11 | 12-Aug | 470.00 | 479.95 | 451.00 | 465.85 | 466.46 | -0.34 | 1,124.47 | 55,800 | 3.40 | 44,600 | 3.54 | 2.08 | 50 |
| 12 | 11-Aug | 444.85 | 470.00 | 441.00 | 467.45 | 462.03 | 4.03 | 1,128.33 | 115,200 | 7.02 | 95,000 | 7.54 | 4.39 | 106 |
| 13 | 08-Aug | 460.00 | 464.00 | 448.20 | 449.35 | 452.91 | -1.18 | 1,084.64 | 24,800 | 1.51 | 21,800 | 1.73 | 0.99 | 24 |
| 14 | 07-Aug | 425.00 | 464.90 | 425.00 | 454.70 | 443.36 | 6.89 | 1,097.55 | 97,200 | 5.93 | 86,400 | 6.86 | 3.83 | 97 |
| 15 | 06-Aug | 425.70 | 431.00 | 421.05 | 425.40 | 424.85 | -0.07 | 1,026.83 | 19,000 | 1.16 | 17,400 | 1.38 | 0.74 | 19 |
| 16 | 05-Aug | 431.20 | 431.20 | 423.00 | 425.70 | 426.27 | -2.35 | 1,027.55 | 32,600 | 1.99 | 28,200 | 2.24 | 1.20 | 32 |
| 17 | 04-Aug | 443.50 | 447.00 | 433.70 | 435.95 | 438.17 | -1.48 | 1,052.30 | 38,000 | 2.32 | 26,600 | 2.11 | 1.17 | 30 |
| 18 | 01-Aug | 435.00 | 457.50 | 430.05 | 442.50 | 446.08 | 2.44 | 1,068.11 | 146,400 | 8.93 | 126,400 | 10.03 | 5.64 | 141 |
| 19 | 31-Jul | 418.00 | 435.00 | 411.85 | 431.95 | 428.25 | 2.71 | 1,042.64 | 65,000 | 3.96 | 46,800 | 3.71 | 2.00 | 52 |
| 20 | 30-Jul | 421.25 | 427.00 | 417.50 | 420.55 | 422.29 | -0.17 | 1,015.12 | 39,000 | 2.38 | 28,200 | 2.24 | 1.19 | 32 |
| 21 | 29-Jul | 425.85 | 431.00 | 411.00 | 421.25 | 424.55 | -1.08 | 1,016.81 | 35,200 | 2.15 | 24,400 | 1.94 | 1.04 | 27 |
| 22 | 28-Jul | 402.00 | 432.00 | 402.00 | 425.85 | 420.21 | 7.62 | 1,027.92 | 125,600 | 7.66 | 86,800 | 6.89 | 3.65 | 97 |
| 23 | 25-Jul | 403.00 | 408.70 | 394.20 | 395.70 | 399.02 | -2.09 | 955.14 | 25,000 | 1.52 | 19,400 | 1.54 | 0.77 | 22 |
| 24 | 24-Jul | 407.10 | 411.80 | 397.00 | 404.15 | 404.87 | -0.70 | 975.54 | 36,800 | 2.24 | 28,400 | 2.25 | 1.15 | 32 |
| 25 | 23-Jul | 418.00 | 418.00 | 404.90 | 407.00 | 409.59 | -2.25 | 982.00 | 19,600 | 1.20 | 15,400 | 1.22 | 0.63 | 17 |
| 26 | 22-Jul | 418.00 | 426.00 | 416.00 | 416.35 | 417.23 | -1.41 | 1,004.99 | 18,000 | 1.10 | 14,600 | 1.16 | 0.61 | 16 |
| 27 | 21-Jul | 415.00 | 427.10 | 411.05 | 422.30 | 423.77 | 1.15 | 1,019.35 | 32,200 | 1.96 | 23,200 | 1.84 | 0.98 | 26 |
| 28 | 18-Jul | 413.00 | 418.85 | 410.00 | 417.50 | 414.91 | 1.38 | 1,007.76 | 16,400 | 1.00 | 12,600 | 1.00 | 0.52 | 14 |
| 29 | 17-Jul | 422.00 | 422.95 | 408.20 | 411.80 | 414.76 | -1.18 | 994.00 | 40,800 | 2.49 | 29,000 | 2.30 | 1.20 | 32 |
| 30 | 16-Jul | 421.55 | 421.55 | 415.50 | 416.70 | 417.78 | -1.15 | 1,005.83 | 26,400 | 1.61 | 25,000 | 1.98 | 1.04 | 28 |
| 31 | 15-Jul | 425.00 | 430.00 | 420.05 | 421.55 | 425.46 | -0.05 | 1,017.54 | 56,600 | 3.45 | 46,600 | 3.70 | 1.98 | 52 |
| 32 | 14-Jul | 425.00 | 435.00 | 419.00 | 421.75 | 427.70 | 0.02 | 1,018.02 | 79,600 | 4.85 | 53,000 | 4.21 | 2.27 | 59 |
| 33 | 11-Jul | 425.95 | 426.95 | 415.60 | 421.65 | 421.41 | -0.30 | 1,017.78 | 45,400 | 2.77 | 32,600 | 2.59 | 1.37 | 36 |
| 34 | 10-Jul | 398.20 | 426.50 | 398.20 | 422.90 | 414.67 | 6.20 | 1,020.80 | 124,000 | 7.56 | 80,600 | 6.40 | 3.34 | 90 |
| 35 | 09-Jul | 372.40 | 408.00 | 362.00 | 398.20 | 394.94 | 6.93 | 961.17 | 103,400 | 6.30 | 62,000 | 4.92 | 2.45 | 69 |
| 36 | 08-Jul | 388.90 | 388.90 | 370.00 | 372.40 | 374.49 | -3.71 | 898.90 | 48,200 | 2.94 | 33,000 | 2.62 | 1.24 | 37 |
| 37 | 07-Jul | 370.50 | 389.80 | 362.25 | 386.75 | 374.08 | 3.33 | 933.54 | 62,800 | 3.83 | 42,800 | 3.40 | 1.60 | 48 |
| 38 | 04-Jul | 379.50 | 381.00 | 368.00 | 374.30 | 374.49 | -1.25 | 903.49 | 46,400 | 2.83 | 37,200 | 2.95 | 1.39 | 42 |
| 39 | 03-Jul | 382.00 | 382.00 | 378.00 | 379.05 | 379.72 | -0.25 | 914.95 | 17,600 | 1.07 | 14,200 | 1.13 | 0.54 | 16 |
| 40 | 02-Jul | 385.00 | 386.05 | 375.00 | 380.00 | 381.82 | -1.88 | 917.00 | 36,400 | 2.22 | 27,600 | 2.19 | 1.05 | 31 |
| 41 | 01-Jul | 392.00 | 392.00 | 385.25 | 387.30 | 387.91 | -0.10 | 934.86 | 25,600 | 1.56 | 19,000 | 1.51 | 0.74 | 21 |
| 42 | 30-Jun | 395.00 | 395.00 | 385.25 | 387.70 | 387.80 | -0.87 | 935.83 | 49,000 | 2.99 | 35,400 | 2.81 | 1.37 | 40 |
| 43 | 27-Jun | 393.50 | 396.50 | 385.00 | 391.10 | 390.19 | 0.04 | 944.04 | 54,000 | 3.29 | 37,000 | 2.94 | 1.44 | 41 |
| 44 | 26-Jun | 402.55 | 404.00 | 380.00 | 390.95 | 393.49 | -2.88 | 943.67 | 102,000 | 6.22 | 71,200 | 5.65 | 2.80 | 80 |
| 45 | 25-Jun | 405.90 | 412.30 | 402.00 | 402.55 | 406.10 | -1.29 | 971.67 | 51,600 | 3.15 | 37,000 | 2.94 | 1.50 | 41 |
| 46 | 24-Jun | 413.95 | 413.95 | 405.15 | 407.80 | 409.88 | 0.93 | 984.35 | 52,200 | 3.18 | 34,000 | 2.70 | 1.39 | 38 |
| 47 | 23-Jun | 409.90 | 412.00 | 401.00 | 404.05 | 406.40 | -2.11 | 975.30 | 40,600 | 2.48 | 30,400 | 2.41 | 1.24 | 34 |
| 48 | 20-Jun | 415.90 | 417.50 | 410.75 | 412.75 | 414.06 | 0.95 | 996.30 | 23,800 | 1.45 | 19,400 | 1.54 | 0.80 | 22 |
| 49 | 19-Jun | 419.00 | 421.90 | 394.00 | 408.85 | 410.03 | -1.81 | 986.88 | 92,600 | 5.65 | 71,000 | 5.63 | 2.91 | 79 |
| 50 | 18-Jun | 424.60 | 424.60 | 415.20 | 416.40 | 418.34 | -0.41 | 1,005.11 | 24,200 | 1.48 | 19,600 | 1.56 | 0.82 | 22 |
| 51 | 17-Jun | 427.50 | 434.00 | 415.00 | 418.10 | 420.35 | -2.19 | 1,009.21 | 92,000 | 5.61 | 64,400 | 5.11 | 2.71 | 72 |
| 52 | 16-Jun | 424.00 | 429.75 | 418.55 | 427.45 | 427.13 | 1.80 | 1,031.78 | 41,400 | 2.52 | 31,800 | 2.52 | 1.36 | 36 |
| 53 | 13-Jun | 417.05 | 422.90 | 417.05 | 419.90 | 420.22 | -1.26 | 1,013.55 | 31,000 | 1.89 | 25,000 | 1.98 | 1.05 | 28 |
| 54 | 12-Jun | 428.25 | 433.00 | 424.10 | 425.25 | 427.84 | -1.33 | 1,026.47 | 21,600 | 1.32 | 18,400 | 1.46 | 0.79 | 21 |
| 55 | 11-Jun | 437.00 | 440.90 | 428.00 | 431.00 | 434.37 | -1.37 | 1,040.00 | 27,800 | 1.70 | 22,800 | 1.81 | 0.99 | 25 |
| 56 | 10-Jun | 432.65 | 443.00 | 432.65 | 437.00 | 439.54 | -0.02 | 1,054.00 | 47,800 | 2.91 | 32,800 | 2.60 | 1.44 | 37 |
| 57 | 09-Jun | 429.70 | 439.50 | 425.00 | 437.10 | 432.01 | 3.11 | 1,055.07 | 48,800 | 2.98 | 37,200 | 2.95 | 1.61 | 42 |
| 58 | 06-Jun | 428.10 | 433.75 | 421.00 | 423.90 | 426.12 | -0.60 | 1,023.21 | 65,200 | 3.98 | 39,600 | 3.14 | 1.69 | 44 |
| 59 | 05-Jun | 442.00 | 442.50 | 420.30 | 426.45 | 430.27 | -0.95 | 1,029.36 | 84,800 | 5.17 | 49,800 | 3.95 | 2.14 | 56 |
| 60 | 04-Jun | 434.80 | 440.00 | 425.00 | 430.55 | 432.65 | 2.27 | 1,039.26 | 83,400 | 5.09 | 47,400 | 3.76 | 2.05 | 53 |
| 61 | 03-Jun | 414.25 | 433.00 | 414.05 | 421.00 | 424.18 | 1.81 | 1,016.00 | 77,200 | 4.71 | 38,600 | 3.06 | 1.64 | 43 |
| 62 | 02-Jun | 416.00 | 423.70 | 412.00 | 413.50 | 416.36 | -1.38 | 998.11 | 63,200 | 3.85 | 40,800 | 3.24 | 1.70 | 46 |
| 63 | 30-May | 423.05 | 430.95 | 416.00 | 419.30 | 420.26 | -1.70 | 1,012.11 | 63,800 | 3.89 | 41,200 | 3.27 | 1.73 | 46 |
| 64 | 29-May | 415.25 | 427.50 | 415.25 | 426.55 | 421.88 | 2.11 | 1,029.61 | 51,000 | 3.11 | 38,400 | 3.05 | 1.62 | 43 |
| 65 | 28-May | 423.00 | 424.95 | 415.00 | 417.75 | 418.28 | -1.57 | 1,008.36 | 53,000 | 3.23 | 35,600 | 2.83 | 1.49 | 40 |
| 66 | 27-May | 431.95 | 432.85 | 418.25 | 424.40 | 426.19 | -1.91 | 1,024.42 | 62,800 | 3.83 | 40,400 | 3.21 | 1.72 | 45 |
| 67 | 26-May | 418.30 | 440.00 | 413.50 | 432.65 | 428.83 | 3.46 | 1,044.33 | 93,200 | 5.68 | 52,600 | 4.17 | 2.26 | 59 |
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