| Macro-sector: Industrials | Band: 10 | High52 Price: 758.45 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 13-Sep-2024 | Bumper: 314.05; Drift%: 4.73 |
| Industry: Construction | Face Value: 1; VWAP21: 317.83 | Low52 Price: 218.45 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 233,494,316 | Low52 Date: 17-Mar-2025 | SHP: 45.73 / 8.43 / 7.5 / 38.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 143 | ||||
| High/Low Price | Quarter: 476.9 / 218.45 | Month: 304.8 / 244.6 | Week: 326.2 / 307.4 | Day: 338.2 / 326.65 | Sis67: 150 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 338.20 | 338.20 | 326.65 | 329.65 | 331.17 | -2.05 | 7,697.14 | 3,408,781 | 4.22 | 1,246,738 | 3.32 | 41.29 | 139 |
| 2 | 10-Jul | 333.20 | 340.80 | 331.90 | 336.55 | 336.46 | 1.54 | 7,858.25 | 7,306,408 | 9.05 | 2,407,642 | 6.40 | 81.01 | 269 |
| 3 | 09-Jul | 307.70 | 333.00 | 307.60 | 331.45 | 325.21 | 8.55 | 7,739.17 | 15,395,830 | 19.08 | 4,415,884 | 11.75 | 143.61 | 493 |
| 4 | 08-Jul | 308.45 | 312.85 | 302.50 | 305.35 | 306.62 | -1.01 | 7,129.75 | 1,828,784 | 2.27 | 766,464 | 2.04 | 23.50 | 86 |
| 5 | 07-Jul | 308.15 | 312.75 | 307.60 | 308.45 | 309.58 | -0.44 | 7,202.13 | 1,104,541 | 1.37 | 464,361 | 1.24 | 14.38 | 52 |
| 6 | 04-Jul | 311.70 | 314.00 | 307.40 | 309.80 | 310.20 | -0.39 | 7,233.65 | 1,360,712 | 1.69 | 561,970 | 1.49 | 17.43 | 63 |
| 7 | 03-Jul | 312.95 | 318.05 | 310.20 | 311.00 | 313.66 | -0.29 | 7,261.00 | 1,907,077 | 2.36 | 717,648 | 1.91 | 22.51 | 80 |
| 8 | 02-Jul | 318.45 | 319.00 | 310.60 | 311.90 | 313.54 | -1.78 | 7,282.69 | 1,408,079 | 1.74 | 614,801 | 1.64 | 19.28 | 69 |
| 9 | 01-Jul | 321.00 | 322.35 | 314.05 | 317.55 | 317.79 | -0.73 | 7,414.61 | 1,597,328 | 1.98 | 580,656 | 1.54 | 18.45 | 65 |
| 10 | 30-Jun | 320.00 | 326.20 | 318.05 | 319.90 | 321.23 | 0.33 | 7,469.48 | 2,964,758 | 3.67 | 1,081,778 | 2.88 | 34.75 | 121 |
| 11 | 27-Jun | 315.00 | 324.20 | 313.25 | 318.85 | 319.28 | 1.90 | 7,444.97 | 4,637,732 | 5.75 | 1,621,402 | 4.31 | 51.77 | 181 |
| 12 | 26-Jun | 318.00 | 321.00 | 311.80 | 312.90 | 314.74 | -1.32 | 7,306.04 | 2,354,484 | 2.92 | 1,035,343 | 2.75 | 32.59 | 116 |
| 13 | 25-Jun | 310.00 | 319.60 | 309.80 | 317.10 | 315.24 | 3.17 | 7,404.10 | 3,165,450 | 3.92 | 1,224,633 | 3.26 | 38.61 | 137 |
| 14 | 24-Jun | 311.00 | 315.40 | 306.15 | 307.35 | 310.31 | 0.21 | 7,176.45 | 2,912,775 | 3.61 | 1,216,770 | 3.24 | 37.76 | 136 |
| 15 | 23-Jun | 310.05 | 313.75 | 305.85 | 306.70 | 309.61 | -2.50 | 7,161.27 | 2,477,105 | 3.07 | 1,165,024 | 3.10 | 36.07 | 130 |
| 16 | 20-Jun | 311.30 | 316.80 | 308.00 | 314.55 | 312.50 | 1.04 | 7,344.56 | 3,938,947 | 4.88 | 1,436,216 | 3.82 | 44.88 | 160 |
| 17 | 19-Jun | 320.70 | 324.75 | 306.65 | 311.30 | 315.02 | -3.41 | 7,268.68 | 3,001,030 | 3.72 | 1,055,120 | 2.81 | 33.24 | 118 |
| 18 | 18-Jun | 323.55 | 328.70 | 320.05 | 322.30 | 323.93 | -0.57 | 7,525.52 | 2,450,540 | 3.04 | 828,009 | 2.20 | 26.82 | 93 |
| 19 | 17-Jun | 323.05 | 338.25 | 318.85 | 324.15 | 329.07 | 0.61 | 7,568.72 | 5,815,691 | 7.21 | 1,896,588 | 5.04 | 62.41 | 212 |
| 20 | 16-Jun | 321.00 | 324.70 | 308.60 | 322.20 | 317.24 | 1.05 | 7,523.19 | 4,004,497 | 4.96 | 1,080,527 | 2.87 | 34.28 | 121 |
| 21 | 13-Jun | 320.00 | 329.00 | 317.00 | 318.85 | 321.98 | -3.11 | 7,444.97 | 5,098,099 | 6.32 | 1,723,132 | 4.58 | 55.48 | 193 |
| 22 | 12-Jun | 324.50 | 348.90 | 315.45 | 329.10 | 336.17 | 2.32 | 7,684.30 | 20,660,264 | 25.60 | 5,103,280 | 13.57 | 171.56 | 570 |
| 23 | 11-Jun | 310.00 | 328.45 | 309.45 | 321.65 | 319.74 | 4.62 | 7,510.34 | 10,685,058 | 13.24 | 3,532,508 | 9.40 | 112.95 | 395 |
| 24 | 10-Jun | 305.00 | 310.00 | 302.40 | 307.45 | 306.64 | 1.23 | 7,178.78 | 3,294,695 | 4.08 | 1,350,194 | 3.59 | 41.40 | 151 |
| 25 | 09-Jun | 299.00 | 312.80 | 299.00 | 303.70 | 306.10 | 1.98 | 7,091.22 | 3,689,487 | 4.57 | 1,455,630 | 3.87 | 44.56 | 163 |
| 26 | 06-Jun | 297.00 | 300.40 | 293.05 | 297.80 | 296.70 | 0.30 | 6,953.46 | 2,022,422 | 2.51 | 880,908 | 2.34 | 26.14 | 98 |
| 27 | 05-Jun | 304.50 | 307.15 | 294.40 | 296.90 | 299.35 | -1.90 | 6,932.45 | 2,441,287 | 3.02 | 1,202,630 | 3.20 | 36.00 | 134 |
| 28 | 04-Jun | 304.00 | 307.80 | 295.45 | 302.65 | 300.83 | -0.23 | 7,066.71 | 3,073,799 | 3.81 | 1,059,319 | 2.82 | 31.87 | 118 |
| 29 | 03-Jun | 309.00 | 312.95 | 299.15 | 303.35 | 306.13 | -0.70 | 7,083.05 | 5,079,160 | 6.29 | 1,792,998 | 4.77 | 54.89 | 200 |
| 30 | 02-Jun | 285.00 | 313.60 | 284.45 | 305.50 | 302.85 | 8.18 | 7,133.25 | 11,235,925 | 13.92 | 3,667,183 | 9.75 | 111.06 | 410 |
| 31 | 30-May | 285.00 | 287.00 | 280.70 | 282.40 | 282.63 | -0.49 | 6,593.88 | 870,897 | 1.08 | 490,389 | 1.30 | 13.86 | 55 |
| 32 | 29-May | 286.50 | 288.90 | 281.10 | 283.80 | 284.52 | 0.58 | 6,626.57 | 1,272,759 | 1.58 | 618,825 | 1.65 | 17.61 | 69 |
| 33 | 28-May | 284.70 | 287.35 | 281.00 | 282.15 | 284.03 | -0.53 | 6,588.04 | 807,116 | 1.00 | 479,252 | 1.27 | 13.61 | 54 |
| 34 | 27-May | 290.70 | 294.80 | 280.30 | 283.65 | 285.51 | -1.51 | 6,623.07 | 1,853,456 | 2.30 | 1,065,441 | 2.83 | 30.42 | 119 |
| 35 | 26-May | 275.90 | 288.00 | 275.80 | 288.00 | 285.52 | 4.99 | 6,724.00 | 1,188,274 | 1.47 | 639,776 | 1.70 | 18.27 | 71 |
| 36 | 23-May | 277.85 | 279.70 | 273.50 | 274.30 | 276.25 | -1.28 | 6,404.75 | 1,153,976 | 1.43 | 699,132 | 1.86 | 19.31 | 78 |
| 37 | 22-May | 280.35 | 283.35 | 275.10 | 277.85 | 279.56 | -0.89 | 6,487.64 | 952,369 | 1.18 | 469,192 | 1.25 | 13.12 | 52 |
| 38 | 21-May | 284.15 | 288.70 | 279.45 | 280.35 | 282.54 | -0.90 | 6,546.01 | 1,096,355 | 1.36 | 573,247 | 1.52 | 16.20 | 64 |
| 39 | 20-May | 293.20 | 295.75 | 281.15 | 282.90 | 287.00 | -2.47 | 6,605.55 | 973,589 | 1.21 | 494,421 | 1.32 | 14.00 | 55 |
| 40 | 19-May | 300.00 | 304.80 | 287.50 | 290.05 | 296.41 | -2.65 | 6,772.50 | 1,545,479 | 1.91 | 875,760 | 2.33 | 25.96 | 110 |
| 41 | 16-May | 295.00 | 303.70 | 291.55 | 297.95 | 299.10 | 1.97 | 6,956.96 | 1,590,342 | 1.97 | 804,794 | 2.14 | 24.07 | 101 |
| 42 | 15-May | 296.20 | 297.90 | 286.35 | 292.20 | 293.19 | 0.76 | 6,822.70 | 2,613,718 | 3.24 | 1,335,134 | 3.55 | 39.14 | 168 |
| 43 | 14-May | 279.40 | 290.00 | 278.00 | 290.00 | 287.37 | 5.00 | 6,771.00 | 1,679,065 | 2.08 | 837,507 | 2.23 | 24.07 | 105 |
| 44 | 13-May | 264.00 | 276.20 | 263.10 | 276.20 | 273.51 | 5.00 | 6,449.11 | 1,827,086 | 2.26 | 847,618 | 2.25 | 23.18 | 107 |
| 45 | 12-May | 264.30 | 264.30 | 260.10 | 263.05 | 263.65 | 4.49 | 6,142.07 | 3,022,827 | 3.75 | 1,615,923 | 4.30 | 42.60 | 203 |
| 46 | 09-May | 245.25 | 257.00 | 244.60 | 251.75 | 248.96 | -1.22 | 5,878.22 | 1,345,698 | 1.67 | 587,676 | 1.56 | 14.63 | 74 |
| 47 | 08-May | 265.40 | 271.90 | 250.90 | 254.85 | 262.93 | -3.23 | 5,950.60 | 1,354,173 | 1.68 | 677,881 | 1.80 | 17.82 | 85 |
| 48 | 07-May | 261.95 | 268.65 | 256.00 | 263.35 | 264.02 | -1.01 | 6,149.07 | 1,159,612 | 1.44 | 438,946 | 1.17 | 11.59 | 55 |
| 49 | 06-May | 275.90 | 281.90 | 263.00 | 266.05 | 274.34 | -2.12 | 6,212.12 | 2,316,347 | 2.87 | 1,114,361 | 2.96 | 30.57 | 140 |
| 50 | 05-May | 261.00 | 271.80 | 260.40 | 271.80 | 267.63 | 4.98 | 6,346.38 | 975,363 | 1.21 | 426,042 | 1.13 | 11.40 | 54 |
| 51 | 02-May | 267.55 | 274.90 | 258.00 | 258.90 | 262.73 | -4.61 | 6,045.17 | 2,941,353 | 3.64 | 1,535,915 | 4.09 | 40.35 | 193 |
| 52 | 30-Apr | 282.05 | 283.05 | 271.40 | 271.40 | 275.39 | -4.99 | 6,337.04 | 1,656,135 | 2.05 | 978,456 | 2.60 | 26.95 | 123 |
| 53 | 29-Apr | 298.00 | 299.85 | 283.75 | 285.65 | 288.83 | -3.24 | 6,669.77 | 2,327,128 | 2.88 | 1,233,482 | 3.28 | 35.63 | 155 |
| 54 | 28-Apr | 300.05 | 302.25 | 295.20 | 295.20 | 296.35 | -4.99 | 6,892.75 | 5,176,308 | 6.41 | 1,401,858 | 3.73 | 41.54 | 176 |
| 55 | 25-Apr | 332.70 | 333.00 | 310.70 | 310.70 | 316.27 | -5.00 | 7,254.67 | 3,080,611 | 3.82 | 1,504,560 | 4.00 | 47.58 | 189 |
| 56 | 24-Apr | 329.00 | 333.00 | 320.95 | 327.05 | 326.60 | 0.57 | 7,636.43 | 6,277,714 | 7.78 | 2,313,163 | 6.15 | 75.55 | 291 |
| 57 | 23-Apr | 316.00 | 328.90 | 306.55 | 325.20 | 318.60 | 3.45 | 7,593.24 | 5,224,905 | 6.47 | 2,028,599 | 5.40 | 64.63 | 255 |
| 58 | 22-Apr | 311.90 | 319.60 | 309.10 | 314.35 | 313.78 | 1.73 | 7,339.89 | 4,297,730 | 5.32 | 1,422,520 | 3.78 | 44.64 | 179 |
| 59 | 21-Apr | 293.15 | 314.70 | 287.10 | 309.00 | 305.21 | 6.06 | 7,214.00 | 7,364,961 | 9.13 | 2,250,770 | 5.99 | 68.70 | 283 |
| 60 | 17-Apr | 283.10 | 298.25 | 281.90 | 291.35 | 291.18 | 3.79 | 6,802.86 | 8,243,580 | 10.21 | 2,539,514 | 6.76 | 73.95 | 319 |
| 61 | 16-Apr | 264.20 | 284.70 | 263.25 | 280.70 | 274.19 | 5.69 | 6,554.19 | 6,010,610 | 7.45 | 1,983,456 | 5.28 | 54.38 | 249 |
| 62 | 15-Apr | 252.55 | 267.85 | 252.55 | 265.60 | 263.47 | 5.88 | 6,201.61 | 1,845,016 | 2.29 | 678,651 | 1.81 | 17.88 | 85 |
| 63 | 11-Apr | 248.65 | 252.00 | 245.45 | 250.85 | 248.60 | 3.74 | 5,857.20 | 1,113,053 | 1.38 | 375,944 | 1.00 | 9.35 | 47 |
| 64 | 09-Apr | 245.00 | 248.10 | 239.30 | 241.80 | 242.27 | -2.32 | 5,645.89 | 1,080,871 | 1.34 | 411,279 | 1.09 | 9.96 | 52 |
| 65 | 08-Apr | 246.55 | 253.80 | 243.25 | 247.55 | 247.37 | 2.80 | 5,780.15 | 1,619,501 | 2.01 | 431,099 | 1.15 | 10.66 | 54 |
| 66 | 07-Apr | 223.00 | 244.00 | 223.00 | 240.80 | 237.34 | -7.06 | 5,622.54 | 2,924,007 | 3.62 | 860,131 | 2.29 | 20.41 | 108 |
| 67 | 04-Apr | 271.00 | 272.85 | 256.10 | 259.10 | 260.76 | -4.71 | 6,049.84 | 3,060,429 | 3.79 | 1,319,429 | 3.51 | 34.41 | 166 |
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