| Macro-sector: Industrials | Band: 10 | High52 Price: 348.9 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 12-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 1; VWAP21: 169.26 | Low52 Price: 148.0 | Barrier: 164.78; Drift%: 0.39 |
| Basic Industry: Civil Construction | Total Equity: 233,531,720 | Low52 Date: 30-Mar-2026 | SHP: 45.72 / 7.19 / 2.98 / 44.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 85 | ||||
| High/Low Price | Quarter: 476.9 / 218.45 | Month: 238.5 / 196.6 | Week: 213.99 / 196.37 | Day: 168.85 / 164.0 | Sis67: 70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 165.88 | 168.85 | 164.00 | 165.43 | 166.18 | -0.60 | 3,863.32 | 756,524 | 1.39 | 286,096 | 1.63 | 4.75 | 28 |
| 2 | 06-Apr | 166.69 | 168.01 | 159.70 | 166.43 | 164.04 | 0.59 | 3,886.67 | 1,479,029 | 2.73 | 403,428 | 2.29 | 6.62 | 39 |
| 3 | 02-Apr | 158.00 | 167.23 | 155.15 | 165.46 | 160.08 | 1.14 | 3,864.02 | 2,028,160 | 3.74 | 507,187 | 2.88 | 8.12 | 49 |
| 4 | 01-Apr | 154.30 | 164.78 | 153.70 | 163.60 | 160.75 | 9.89 | 3,820.58 | 2,156,438 | 3.98 | 728,190 | 4.14 | 11.71 | 71 |
| 5 | 30-Mar | 156.30 | 159.92 | 148.00 | 148.88 | 152.25 | -5.86 | 3,476.82 | 4,030,200 | 7.43 | 1,924,265 | 10.93 | 29.30 | 187 |
| 6 | 27-Mar | 165.10 | 165.95 | 157.15 | 158.15 | 159.36 | -5.32 | 3,693.30 | 4,187,071 | 7.72 | 2,089,473 | 11.87 | 33.30 | 203 |
| 7 | 25-Mar | 163.90 | 171.02 | 163.02 | 167.03 | 168.09 | 2.65 | 3,900.68 | 1,912,900 | 3.53 | 916,141 | 5.20 | 15.40 | 89 |
| 8 | 24-Mar | 164.62 | 165.85 | 158.88 | 162.72 | 162.77 | 2.61 | 3,800.03 | 1,838,612 | 3.39 | 833,336 | 4.73 | 13.56 | 81 |
| 9 | 23-Mar | 168.51 | 169.50 | 158.02 | 158.58 | 161.52 | -7.61 | 3,703.35 | 2,331,548 | 4.30 | 1,150,079 | 6.53 | 18.58 | 112 |
| 10 | 20-Mar | 172.12 | 176.40 | 170.48 | 171.65 | 172.93 | 1.41 | 4,008.57 | 1,370,218 | 2.53 | 657,526 | 3.74 | 11.37 | 64 |
| 11 | 19-Mar | 170.00 | 175.20 | 169.00 | 169.27 | 172.09 | -3.37 | 3,952.99 | 1,214,426 | 2.24 | 459,388 | 2.61 | 7.91 | 45 |
| 12 | 18-Mar | 169.09 | 177.58 | 169.09 | 175.17 | 174.34 | 3.68 | 4,090.78 | 1,748,510 | 3.22 | 785,368 | 4.46 | 13.69 | 76 |
| 13 | 17-Mar | 171.49 | 172.67 | 167.70 | 168.95 | 169.79 | -1.34 | 3,945.52 | 1,424,514 | 2.63 | 674,653 | 3.83 | 11.45 | 65 |
| 14 | 16-Mar | 170.48 | 173.50 | 165.30 | 171.25 | 169.04 | 1.18 | 3,999.23 | 2,032,016 | 3.75 | 870,756 | 4.95 | 14.72 | 85 |
| 15 | 13-Mar | 178.00 | 178.69 | 168.68 | 169.25 | 171.96 | -5.61 | 3,952.52 | 2,016,666 | 3.72 | 1,061,083 | 6.03 | 18.25 | 103 |
| 16 | 12-Mar | 175.90 | 182.49 | 172.90 | 179.31 | 177.84 | 0.41 | 4,187.46 | 1,947,712 | 3.59 | 661,975 | 3.76 | 11.77 | 64 |
| 17 | 11-Mar | 179.13 | 183.50 | 177.00 | 178.57 | 180.36 | 0.42 | 4,170.18 | 1,476,704 | 2.72 | 701,004 | 3.98 | 12.64 | 68 |
| 18 | 10-Mar | 177.00 | 179.00 | 173.56 | 177.82 | 176.03 | 2.24 | 4,152.66 | 1,790,111 | 3.30 | 729,559 | 4.14 | 12.84 | 71 |
| 19 | 09-Mar | 175.00 | 178.90 | 172.22 | 173.93 | 173.97 | -4.32 | 4,061.82 | 1,936,104 | 3.57 | 1,055,896 | 6.00 | 18.37 | 103 |
| 20 | 06-Mar | 178.00 | 186.00 | 177.50 | 181.78 | 181.85 | 0.90 | 4,245.14 | 1,825,292 | 3.37 | 775,763 | 4.41 | 14.11 | 75 |
| 21 | 05-Mar | 182.97 | 186.00 | 175.74 | 180.15 | 179.29 | -0.83 | 4,207.07 | 2,052,553 | 3.78 | 784,879 | 4.46 | 14.07 | 76 |
| 22 | 04-Mar | 186.00 | 186.28 | 181.00 | 181.66 | 183.29 | -4.38 | 4,242.34 | 1,276,208 | 2.35 | 508,071 | 2.89 | 9.31 | 49 |
| 23 | 02-Mar | 184.00 | 195.50 | 184.00 | 189.98 | 190.55 | -4.05 | 4,436.64 | 1,541,897 | 2.84 | 512,383 | 2.91 | 9.76 | 50 |
| 24 | 27-Feb | 200.56 | 201.70 | 196.37 | 197.99 | 198.51 | -1.43 | 4,623.69 | 1,253,986 | 2.31 | 502,669 | 2.86 | 9.98 | 49 |
| 25 | 26-Feb | 201.50 | 206.20 | 199.66 | 200.86 | 202.32 | -0.47 | 4,690.72 | 933,682 | 1.72 | 336,239 | 1.91 | 6.80 | 33 |
| 26 | 25-Feb | 205.10 | 206.64 | 199.70 | 201.80 | 202.96 | -1.33 | 4,712.67 | 1,227,365 | 2.26 | 408,914 | 2.32 | 8.30 | 40 |
| 27 | 24-Feb | 210.00 | 211.00 | 202.50 | 204.51 | 205.70 | -3.27 | 4,775.96 | 1,007,463 | 1.86 | 407,654 | 2.32 | 8.39 | 40 |
| 28 | 23-Feb | 207.00 | 213.99 | 207.00 | 211.43 | 211.34 | 2.72 | 4,937.56 | 1,505,404 | 2.78 | 495,269 | 2.81 | 10.47 | 48 |
| 29 | 20-Feb | 209.20 | 210.03 | 205.10 | 205.84 | 207.41 | -1.84 | 4,807.02 | 853,024 | 1.57 | 317,390 | 1.80 | 6.58 | 31 |
| 30 | 19-Feb | 214.20 | 215.62 | 208.10 | 209.69 | 211.96 | -2.16 | 4,896.93 | 1,167,440 | 2.15 | 443,135 | 2.52 | 9.39 | 43 |
| 31 | 18-Feb | 215.00 | 218.56 | 212.10 | 214.32 | 215.11 | -1.23 | 5,005.05 | 1,745,743 | 3.22 | 645,008 | 3.66 | 13.87 | 63 |
| 32 | 17-Feb | 203.00 | 222.25 | 202.76 | 216.99 | 216.28 | 7.41 | 5,067.40 | 6,740,158 | 12.43 | 2,047,987 | 11.63 | 44.29 | 199 |
| 33 | 16-Feb | 195.60 | 202.90 | 193.02 | 202.02 | 199.40 | 3.18 | 4,717.81 | 1,297,288 | 2.39 | 525,546 | 2.99 | 10.48 | 51 |
| 34 | 13-Feb | 198.80 | 201.32 | 194.43 | 195.79 | 196.93 | -1.94 | 4,572.32 | 1,031,853 | 1.90 | 430,291 | 2.44 | 8.47 | 42 |
| 35 | 12-Feb | 202.35 | 202.38 | 197.75 | 199.66 | 199.69 | -1.35 | 4,662.69 | 867,478 | 1.60 | 314,672 | 1.79 | 6.28 | 31 |
| 36 | 11-Feb | 210.70 | 210.70 | 200.65 | 202.39 | 203.99 | -3.44 | 4,726.45 | 1,314,516 | 2.42 | 536,104 | 3.05 | 10.94 | 52 |
| 37 | 10-Feb | 206.80 | 213.40 | 204.35 | 209.60 | 210.11 | 3.23 | 4,894.82 | 3,282,448 | 6.05 | 1,081,520 | 6.14 | 22.72 | 105 |
| 38 | 09-Feb | 191.63 | 204.50 | 191.63 | 203.04 | 200.13 | 7.04 | 4,741.63 | 2,347,825 | 4.33 | 1,045,032 | 5.94 | 20.91 | 101 |
| 39 | 06-Feb | 192.95 | 194.75 | 187.30 | 189.68 | 190.69 | -2.61 | 4,429.63 | 1,332,150 | 2.46 | 507,897 | 2.89 | 9.69 | 49 |
| 40 | 05-Feb | 199.95 | 200.07 | 188.76 | 194.76 | 192.71 | -1.73 | 4,548.26 | 2,430,813 | 4.48 | 1,020,116 | 5.80 | 19.66 | 99 |
| 41 | 04-Feb | 193.01 | 201.90 | 193.00 | 198.18 | 197.99 | 2.69 | 4,628.13 | 2,550,726 | 4.70 | 1,230,040 | 6.99 | 24.35 | 120 |
| 42 | 03-Feb | 197.99 | 199.01 | 187.60 | 192.98 | 191.97 | 4.55 | 4,506.70 | 2,766,261 | 5.10 | 1,164,530 | 6.62 | 22.36 | 113 |
| 43 | 02-Feb | 183.58 | 186.30 | 179.01 | 184.59 | 182.48 | -0.51 | 4,310.76 | 1,197,547 | 2.21 | 371,117 | 2.11 | 6.77 | 36 |
| 44 | 01-Feb | 187.00 | 194.80 | 181.60 | 185.53 | 188.34 | 0.29 | 4,332.71 | 1,956,217 | 3.61 | 712,581 | 4.05 | 13.42 | 69 |
| 45 | 30-Jan | 177.17 | 186.35 | 176.60 | 185.00 | 182.72 | 1.61 | 4,320.00 | 1,590,601 | 2.93 | 578,027 | 3.28 | 10.56 | 56 |
| 46 | 29-Jan | 189.65 | 189.81 | 181.40 | 182.06 | 183.50 | -3.73 | 4,251.68 | 1,590,889 | 2.93 | 798,841 | 4.54 | 14.66 | 78 |
| 47 | 28-Jan | 184.69 | 191.02 | 184.50 | 189.12 | 187.34 | 3.05 | 4,416.55 | 1,398,472 | 2.58 | 607,951 | 3.45 | 11.39 | 59 |
| 48 | 27-Jan | 185.54 | 188.00 | 180.42 | 183.52 | 184.74 | -0.77 | 4,285.77 | 3,658,168 | 6.75 | 1,465,862 | 8.33 | 27.08 | 143 |
| 49 | 23-Jan | 191.50 | 191.60 | 183.91 | 184.94 | 186.93 | -2.98 | 4,318.94 | 2,738,137 | 5.05 | 1,302,906 | 7.40 | 24.36 | 127 |
| 50 | 22-Jan | 192.00 | 195.99 | 188.00 | 190.63 | 191.67 | 0.81 | 4,451.82 | 2,000,626 | 3.69 | 735,999 | 4.18 | 14.11 | 72 |
| 51 | 21-Jan | 191.99 | 193.80 | 185.50 | 189.10 | 189.46 | -1.53 | 4,416.08 | 2,982,372 | 5.50 | 764,592 | 4.34 | 14.49 | 74 |
| 52 | 20-Jan | 200.50 | 200.50 | 191.00 | 192.04 | 195.36 | -4.34 | 4,484.74 | 1,968,733 | 3.63 | 630,070 | 3.58 | 12.31 | 61 |
| 53 | 19-Jan | 209.80 | 209.80 | 199.01 | 200.76 | 203.13 | -4.37 | 4,688.38 | 1,986,320 | 3.66 | 757,707 | 4.30 | 15.39 | 74 |
| 54 | 16-Jan | 197.00 | 223.70 | 194.67 | 209.93 | 215.72 | 5.98 | 4,902.53 | 17,263,202 | 31.83 | 1,987,467 | 11.29 | 42.87 | 193 |
| 55 | 14-Jan | 202.50 | 207.55 | 197.25 | 198.09 | 201.71 | -2.24 | 4,626.03 | 1,241,542 | 2.29 | 495,166 | 2.81 | 9.99 | 48 |
| 56 | 13-Jan | 197.00 | 203.94 | 195.35 | 202.63 | 201.17 | 3.25 | 4,732.05 | 1,617,150 | 2.98 | 478,072 | 2.72 | 9.62 | 47 |
| 57 | 12-Jan | 199.00 | 199.01 | 191.70 | 196.26 | 195.56 | -1.14 | 4,583.29 | 1,461,396 | 2.69 | 538,305 | 3.06 | 10.53 | 52 |
| 58 | 09-Jan | 204.00 | 205.00 | 196.08 | 198.53 | 200.74 | -2.79 | 4,636.31 | 1,429,565 | 2.64 | 575,058 | 3.27 | 11.54 | 56 |
| 59 | 08-Jan | 212.19 | 213.50 | 202.60 | 204.23 | 207.24 | -3.75 | 4,769.42 | 1,368,019 | 2.52 | 626,149 | 3.56 | 12.98 | 61 |
| 60 | 07-Jan | 211.00 | 213.85 | 209.50 | 212.19 | 211.79 | 0.43 | 4,955.31 | 558,632 | 1.03 | 221,395 | 1.26 | 4.69 | 22 |
| 61 | 06-Jan | 215.99 | 216.24 | 210.10 | 211.28 | 212.54 | -1.94 | 4,934.06 | 680,069 | 1.25 | 314,263 | 1.79 | 6.68 | 31 |
| 62 | 05-Jan | 218.04 | 220.95 | 214.50 | 215.47 | 216.48 | -1.14 | 5,031.91 | 879,064 | 1.62 | 359,316 | 2.04 | 7.78 | 35 |
| 63 | 02-Jan | 215.00 | 218.70 | 212.59 | 217.96 | 215.99 | 1.37 | 5,090.06 | 1,025,887 | 1.89 | 413,106 | 2.35 | 8.92 | 40 |
| 64 | 01-Jan | 214.00 | 217.00 | 213.98 | 215.01 | 215.50 | 0.39 | 5,021.17 | 542,316 | 1.00 | 176,028 | 1.00 | 3.79 | 17 |
| 65 | 31-Dec | 210.39 | 217.19 | 209.60 | 214.18 | 214.48 | 2.26 | 5,001.78 | 1,126,379 | 2.08 | 386,076 | 2.19 | 8.28 | 38 |
| 66 | 30-Dec | 212.75 | 212.75 | 208.66 | 209.44 | 210.15 | -1.55 | 4,891.09 | 636,619 | 1.17 | 271,232 | 1.54 | 5.70 | 26 |
| 67 | 29-Dec | 216.30 | 216.59 | 211.20 | 212.73 | 213.32 | -1.36 | 4,967.92 | 730,105 | 1.35 | 253,861 | 1.44 | 5.42 | 25 |
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