| Macro-sector: Industrials | Band: 10 | High52 Price: 556.45 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 1; VWAP21: 232.53 | Low52 Price: 218.45 | Barrier: 241.91; Drift%: -3.57 |
| Basic Industry: Civil Construction | Total Equity: 233,494,316 | Low52 Date: 17-Mar-2025 | SHP: 45.72 / 7.11 / 3.18 / 44.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 98 | ||||
| High/Low Price | Quarter: 476.9 / 218.45 | Month: 281.7 / 234.95 | Week: 233.81 / 219.12 | Day: 235.2 / 229.66 | Sis67: 78 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 232.86 | 235.20 | 229.66 | 233.58 | 232.58 | 1.32 | 5,453.96 | 1,375,832 | 1.86 | 494,739 | 1.81 | 11.51 | 48 |
| 2 | 11-Nov | 231.49 | 232.08 | 227.00 | 230.53 | 229.44 | -0.19 | 5,382.74 | 966,342 | 1.31 | 333,537 | 1.22 | 7.65 | 35 |
| 3 | 10-Nov | 230.88 | 241.90 | 230.15 | 230.97 | 236.30 | 0.48 | 5,393.02 | 3,031,141 | 4.11 | 1,018,383 | 3.72 | 24.06 | 107 |
| 4 | 07-Nov | 230.00 | 231.50 | 227.11 | 229.87 | 229.18 | -0.80 | 5,367.33 | 862,591 | 1.17 | 307,978 | 1.13 | 7.06 | 32 |
| 5 | 06-Nov | 235.20 | 235.73 | 227.01 | 231.72 | 230.92 | -1.23 | 5,410.53 | 1,755,895 | 2.38 | 687,884 | 2.52 | 15.88 | 72 |
| 6 | 04-Nov | 240.01 | 241.91 | 233.10 | 234.61 | 237.90 | -1.71 | 5,478.01 | 2,027,566 | 2.75 | 742,489 | 2.72 | 17.66 | 78 |
| 7 | 03-Nov | 220.90 | 245.80 | 219.61 | 238.70 | 240.47 | 8.53 | 5,573.51 | 23,477,739 | 31.82 | 3,374,238 | 12.34 | 81.14 | 354 |
| 8 | 31-Oct | 222.80 | 223.74 | 219.12 | 219.93 | 220.84 | -1.24 | 5,135.24 | 1,422,500 | 1.93 | 751,283 | 2.75 | 16.59 | 79 |
| 9 | 30-Oct | 224.64 | 226.90 | 221.50 | 222.70 | 223.93 | -0.86 | 5,199.92 | 1,036,993 | 1.41 | 418,235 | 1.53 | 9.37 | 44 |
| 10 | 29-Oct | 222.98 | 226.95 | 221.10 | 224.64 | 224.16 | 1.24 | 5,245.22 | 3,338,845 | 4.53 | 1,453,263 | 5.31 | 32.58 | 152 |
| 11 | 28-Oct | 232.40 | 233.81 | 220.00 | 221.89 | 224.32 | -4.20 | 5,181.01 | 3,398,454 | 4.61 | 1,773,010 | 6.48 | 39.77 | 186 |
| 12 | 27-Oct | 227.20 | 233.00 | 225.61 | 231.62 | 229.76 | 2.28 | 5,408.20 | 1,545,057 | 2.09 | 652,465 | 2.39 | 14.99 | 68 |
| 13 | 24-Oct | 229.75 | 229.75 | 224.65 | 226.45 | 226.27 | -0.86 | 5,287.48 | 1,056,396 | 1.43 | 486,000 | 1.78 | 11.00 | 51 |
| 14 | 23-Oct | 233.26 | 233.50 | 227.17 | 228.41 | 228.90 | -0.89 | 5,333.24 | 1,311,974 | 1.78 | 578,166 | 2.11 | 13.23 | 61 |
| 15 | 21-Oct | 226.60 | 232.29 | 226.60 | 230.46 | 230.64 | 2.51 | 5,381.11 | 915,767 | 1.24 | 373,066 | 1.36 | 8.60 | 39 |
| 16 | 20-Oct | 228.07 | 228.48 | 219.43 | 224.81 | 222.89 | -0.73 | 5,249.19 | 4,417,823 | 5.99 | 1,536,784 | 5.62 | 34.25 | 161 |
| 17 | 17-Oct | 244.00 | 247.54 | 223.52 | 226.47 | 231.00 | -6.83 | 5,287.95 | 7,066,770 | 9.58 | 2,117,446 | 7.74 | 48.00 | 222 |
| 18 | 16-Oct | 244.00 | 246.90 | 241.90 | 243.07 | 243.42 | -0.17 | 5,675.55 | 843,744 | 1.14 | 389,789 | 1.43 | 9.49 | 41 |
| 19 | 15-Oct | 244.00 | 245.54 | 242.15 | 243.49 | 243.93 | -0.17 | 5,685.35 | 850,537 | 1.15 | 384,211 | 1.40 | 9.37 | 40 |
| 20 | 14-Oct | 250.70 | 251.00 | 242.25 | 243.90 | 246.05 | -2.44 | 5,694.93 | 912,918 | 1.24 | 395,983 | 1.45 | 9.74 | 42 |
| 21 | 13-Oct | 248.32 | 253.23 | 246.33 | 249.99 | 250.30 | 0.19 | 5,837.12 | 1,785,960 | 2.42 | 586,515 | 2.14 | 14.68 | 62 |
| 22 | 10-Oct | 239.47 | 250.58 | 239.47 | 249.51 | 247.20 | 4.19 | 5,825.92 | 3,168,683 | 4.29 | 1,082,207 | 3.96 | 26.75 | 114 |
| 23 | 09-Oct | 241.72 | 242.00 | 238.00 | 239.47 | 239.51 | -0.89 | 5,591.49 | 737,783 | 1.00 | 273,469 | 1.00 | 6.55 | 29 |
| 24 | 08-Oct | 238.80 | 242.70 | 237.52 | 241.61 | 240.28 | 1.40 | 5,641.46 | 1,166,355 | 1.58 | 394,500 | 1.44 | 9.48 | 41 |
| 25 | 07-Oct | 242.90 | 243.15 | 237.50 | 238.28 | 239.54 | -1.55 | 5,563.70 | 1,248,349 | 1.69 | 628,838 | 2.30 | 15.06 | 66 |
| 26 | 06-Oct | 246.99 | 248.00 | 241.50 | 242.02 | 243.78 | -1.59 | 5,651.03 | 980,368 | 1.33 | 483,732 | 1.77 | 11.79 | 51 |
| 27 | 03-Oct | 245.90 | 248.70 | 245.05 | 245.93 | 246.65 | 0.40 | 5,742.33 | 946,837 | 1.28 | 346,531 | 1.27 | 8.55 | 36 |
| 28 | 01-Oct | 242.29 | 247.00 | 241.15 | 244.95 | 243.49 | 1.16 | 5,719.44 | 949,606 | 1.29 | 380,522 | 1.39 | 9.27 | 40 |
| 29 | 30-Sep | 242.00 | 243.90 | 239.40 | 242.15 | 241.64 | 0.29 | 5,654.06 | 861,532 | 1.17 | 310,897 | 1.14 | 7.51 | 33 |
| 30 | 29-Sep | 244.40 | 250.45 | 234.95 | 241.45 | 241.83 | -0.45 | 5,637.72 | 3,148,076 | 4.27 | 1,310,547 | 4.79 | 31.69 | 137 |
| 31 | 26-Sep | 251.80 | 252.55 | 241.45 | 242.55 | 245.06 | -3.64 | 5,663.40 | 1,634,205 | 2.22 | 727,309 | 2.66 | 17.82 | 76 |
| 32 | 25-Sep | 257.15 | 260.95 | 251.00 | 251.70 | 255.49 | -2.50 | 5,877.05 | 1,166,808 | 1.58 | 590,325 | 2.16 | 15.08 | 62 |
| 33 | 24-Sep | 260.40 | 261.00 | 257.20 | 258.15 | 259.03 | -0.86 | 6,027.66 | 1,098,233 | 1.49 | 466,855 | 1.71 | 12.09 | 49 |
| 34 | 23-Sep | 266.50 | 266.50 | 260.00 | 260.40 | 261.66 | -1.85 | 6,080.19 | 1,612,269 | 2.19 | 913,975 | 3.34 | 23.92 | 96 |
| 35 | 22-Sep | 270.45 | 272.80 | 264.75 | 265.30 | 268.70 | -2.07 | 6,194.60 | 2,538,863 | 3.44 | 1,034,478 | 3.78 | 27.80 | 109 |
| 36 | 19-Sep | 266.00 | 272.60 | 264.50 | 270.90 | 268.29 | 1.57 | 6,325.36 | 2,271,254 | 3.08 | 1,207,678 | 4.42 | 32.40 | 127 |
| 37 | 18-Sep | 269.50 | 270.55 | 265.70 | 266.70 | 267.78 | -0.54 | 6,227.29 | 1,087,190 | 1.47 | 505,494 | 1.85 | 13.54 | 53 |
| 38 | 17-Sep | 267.60 | 272.50 | 267.50 | 268.15 | 269.22 | 0.58 | 6,261.15 | 1,400,764 | 1.90 | 539,882 | 1.97 | 14.53 | 57 |
| 39 | 16-Sep | 267.20 | 267.70 | 265.05 | 266.60 | 266.59 | 0.26 | 6,224.96 | 961,448 | 1.30 | 449,707 | 1.64 | 11.99 | 47 |
| 40 | 15-Sep | 265.00 | 268.60 | 264.80 | 265.90 | 266.42 | 0.74 | 6,208.61 | 1,264,075 | 1.71 | 516,265 | 1.89 | 13.75 | 54 |
| 41 | 12-Sep | 269.00 | 269.65 | 263.10 | 263.95 | 265.32 | -1.29 | 6,163.08 | 1,581,381 | 2.14 | 873,063 | 3.19 | 23.16 | 92 |
| 42 | 11-Sep | 271.05 | 272.00 | 266.65 | 267.40 | 268.99 | -0.98 | 6,243.64 | 1,664,941 | 2.26 | 707,086 | 2.59 | 19.02 | 74 |
| 43 | 10-Sep | 274.00 | 281.70 | 267.10 | 270.05 | 274.09 | 1.47 | 6,305.51 | 8,192,718 | 11.10 | 2,327,731 | 8.51 | 63.80 | 244 |
| 44 | 09-Sep | 266.00 | 270.60 | 262.60 | 266.15 | 266.22 | 0.30 | 6,214.45 | 1,728,010 | 2.34 | 859,779 | 3.14 | 22.89 | 90 |
| 45 | 08-Sep | 264.40 | 269.70 | 264.30 | 265.35 | 266.59 | 0.87 | 6,195.77 | 864,456 | 1.17 | 283,349 | 1.04 | 7.55 | 30 |
| 46 | 05-Sep | 265.05 | 268.50 | 259.65 | 263.05 | 263.51 | -0.38 | 6,142.07 | 1,403,312 | 1.90 | 651,282 | 2.38 | 17.16 | 68 |
| 47 | 04-Sep | 275.45 | 275.60 | 263.20 | 264.05 | 268.59 | -3.17 | 6,165.42 | 1,244,450 | 1.69 | 647,920 | 2.37 | 17.40 | 68 |
| 48 | 03-Sep | 270.40 | 274.70 | 268.20 | 272.70 | 272.28 | 1.36 | 6,367.39 | 1,235,089 | 1.67 | 415,402 | 1.52 | 11.31 | 44 |
| 49 | 02-Sep | 267.95 | 272.50 | 265.50 | 269.05 | 270.14 | 0.81 | 6,282.16 | 1,337,223 | 1.81 | 644,683 | 2.36 | 17.42 | 68 |
| 50 | 01-Sep | 261.35 | 268.40 | 261.35 | 266.90 | 264.16 | 2.65 | 6,231.96 | 1,816,264 | 2.46 | 791,250 | 2.89 | 20.90 | 83 |
| 51 | 29-Aug | 263.25 | 265.50 | 259.00 | 260.00 | 261.99 | -0.80 | 6,070.00 | 1,148,574 | 1.56 | 417,805 | 1.53 | 10.95 | 44 |
| 52 | 28-Aug | 265.85 | 266.70 | 261.20 | 262.10 | 263.56 | -1.71 | 6,119.89 | 1,224,426 | 1.66 | 430,972 | 1.58 | 11.36 | 45 |
| 53 | 26-Aug | 271.00 | 271.90 | 264.00 | 266.65 | 266.51 | -1.79 | 6,226.13 | 1,369,980 | 1.86 | 676,156 | 2.47 | 18.02 | 71 |
| 54 | 25-Aug | 279.00 | 280.30 | 270.55 | 271.50 | 274.39 | -2.57 | 6,339.37 | 1,249,599 | 1.69 | 618,708 | 2.26 | 16.98 | 65 |
| 55 | 22-Aug | 278.75 | 284.75 | 276.55 | 278.65 | 280.70 | -0.07 | 6,506.32 | 1,675,749 | 2.27 | 633,351 | 2.32 | 17.78 | 66 |
| 56 | 21-Aug | 279.00 | 286.50 | 278.00 | 278.85 | 281.77 | 0.34 | 6,510.99 | 1,504,650 | 2.04 | 534,230 | 1.95 | 15.05 | 56 |
| 57 | 20-Aug | 274.95 | 283.00 | 274.55 | 277.90 | 279.60 | 0.94 | 6,488.81 | 1,763,073 | 2.39 | 640,363 | 2.34 | 17.90 | 67 |
| 58 | 19-Aug | 270.00 | 277.50 | 268.05 | 275.30 | 274.10 | 2.40 | 6,428.10 | 1,586,101 | 2.15 | 651,580 | 2.38 | 17.86 | 68 |
| 59 | 18-Aug | 274.00 | 274.55 | 268.05 | 268.85 | 271.02 | 0.39 | 6,277.49 | 1,081,306 | 1.47 | 435,119 | 1.59 | 11.79 | 46 |
| 60 | 14-Aug | 275.95 | 276.90 | 266.10 | 267.80 | 270.08 | -2.14 | 6,252.98 | 1,386,813 | 1.88 | 542,731 | 1.98 | 14.66 | 57 |
| 61 | 13-Aug | 277.35 | 280.70 | 272.10 | 273.65 | 275.02 | -1.14 | 6,389.57 | 1,066,385 | 1.45 | 398,197 | 1.46 | 10.95 | 42 |
| 62 | 12-Aug | 276.95 | 283.85 | 274.65 | 276.80 | 279.31 | 0.82 | 6,463.12 | 2,538,910 | 3.44 | 687,959 | 2.52 | 19.22 | 72 |
| 63 | 11-Aug | 274.25 | 275.80 | 264.75 | 274.55 | 269.80 | 0.11 | 6,410.59 | 1,820,112 | 2.47 | 637,593 | 2.33 | 17.20 | 71 |
| 64 | 08-Aug | 265.15 | 280.80 | 263.40 | 274.25 | 275.83 | 3.43 | 6,403.58 | 5,331,664 | 7.23 | 1,368,679 | 5.00 | 37.75 | 153 |
| 65 | 07-Aug | 264.50 | 266.30 | 256.25 | 265.15 | 261.47 | -0.13 | 6,191.10 | 2,279,204 | 3.09 | 869,979 | 3.18 | 22.75 | 97 |
| 66 | 06-Aug | 273.35 | 274.00 | 264.40 | 265.50 | 267.00 | -2.71 | 6,199.27 | 1,405,860 | 1.91 | 581,902 | 2.13 | 15.00 | 65 |
| 67 | 05-Aug | 276.65 | 278.85 | 271.20 | 272.90 | 273.82 | -1.03 | 6,372.06 | 1,041,941 | 1.41 | 424,144 | 1.55 | 11.61 | 47 |
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