| Macro-sector: Industrials | Band: 20 | High52 Price: 1,654.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 1,076.58 | Low52 Price: 785.15 | Barrier: 1,057.0; Drift%: -1.08 |
| Basic Industry: Civil Construction | Total Equity: 116,299,574 | Low52 Date: 07-Apr-2025 | SHP: 56.92 / 8.53 / 23.05 / 11.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 85 | ||||
| High/Low Price | Quarter: 1,720.0 / 853.3 | Month: 1,210.4 / 1,036.7 | Week: 1,215.7 / 1,138.2 | Day: 1,060.65 / 1,035.0 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,060.65 | 1,060.65 | 1,035.00 | 1,045.70 | 1,044.73 | -1.41 | 12,161.45 | 138,322 | 1.62 | 68,956 | 1.58 | 7.20 | 52 |
| 2 | 06-Apr | 1,059.00 | 1,067.00 | 1,023.90 | 1,060.65 | 1,051.18 | 1.07 | 12,335.31 | 201,569 | 2.36 | 85,424 | 1.96 | 8.98 | 64 |
| 3 | 02-Apr | 1,018.55 | 1,056.75 | 993.85 | 1,049.40 | 1,032.38 | 1.75 | 12,204.48 | 186,854 | 2.19 | 93,850 | 2.16 | 9.69 | 70 |
| 4 | 01-Apr | 1,022.45 | 1,057.00 | 1,011.10 | 1,031.35 | 1,032.75 | 4.69 | 11,994.56 | 320,490 | 3.75 | 155,850 | 3.58 | 16.10 | 117 |
| 5 | 30-Mar | 1,019.00 | 1,027.40 | 978.00 | 985.10 | 993.73 | -4.54 | 11,456.67 | 329,259 | 3.85 | 159,302 | 3.66 | 15.83 | 119 |
| 6 | 27-Mar | 1,051.00 | 1,071.60 | 1,027.00 | 1,031.90 | 1,043.37 | -4.57 | 12,000.95 | 262,164 | 3.07 | 131,683 | 3.03 | 13.74 | 99 |
| 7 | 25-Mar | 1,060.00 | 1,093.20 | 1,054.90 | 1,081.30 | 1,078.88 | 3.01 | 12,575.47 | 194,736 | 2.28 | 91,055 | 2.09 | 9.82 | 68 |
| 8 | 24-Mar | 1,050.00 | 1,059.00 | 1,019.00 | 1,049.70 | 1,041.23 | 3.28 | 12,207.97 | 198,872 | 2.33 | 105,764 | 2.43 | 11.01 | 79 |
| 9 | 23-Mar | 1,072.00 | 1,074.90 | 1,001.20 | 1,016.40 | 1,029.35 | -6.72 | 11,820.69 | 260,763 | 3.05 | 124,929 | 2.87 | 12.86 | 94 |
| 10 | 20-Mar | 1,099.90 | 1,129.50 | 1,080.00 | 1,089.60 | 1,103.80 | -0.53 | 12,672.00 | 189,896 | 2.22 | 92,730 | 2.13 | 10.24 | 70 |
| 11 | 19-Mar | 1,081.00 | 1,130.90 | 1,081.00 | 1,095.40 | 1,111.68 | -2.65 | 12,739.46 | 203,932 | 2.39 | 97,317 | 2.24 | 10.82 | 73 |
| 12 | 18-Mar | 1,100.10 | 1,137.00 | 1,094.10 | 1,125.20 | 1,121.66 | 2.95 | 13,086.03 | 258,814 | 3.03 | 126,712 | 2.91 | 14.21 | 95 |
| 13 | 17-Mar | 1,089.50 | 1,138.00 | 1,079.10 | 1,093.00 | 1,116.14 | 1.43 | 12,711.00 | 471,242 | 5.51 | 167,739 | 3.85 | 18.72 | 126 |
| 14 | 16-Mar | 1,076.40 | 1,092.30 | 1,057.60 | 1,077.60 | 1,074.56 | -0.83 | 12,532.44 | 178,543 | 2.09 | 86,189 | 1.98 | 9.26 | 65 |
| 15 | 13-Mar | 1,105.00 | 1,112.60 | 1,076.10 | 1,086.60 | 1,085.76 | -1.82 | 12,637.11 | 144,154 | 1.69 | 75,211 | 1.73 | 8.17 | 56 |
| 16 | 12-Mar | 1,100.20 | 1,121.50 | 1,071.80 | 1,106.70 | 1,100.13 | 0.09 | 12,870.87 | 255,390 | 2.99 | 130,902 | 3.01 | 14.40 | 98 |
| 17 | 11-Mar | 1,109.00 | 1,137.80 | 1,101.00 | 1,105.70 | 1,121.58 | 0.83 | 12,859.24 | 130,327 | 1.52 | 43,517 | 1.00 | 4.88 | 33 |
| 18 | 10-Mar | 1,097.90 | 1,108.00 | 1,090.00 | 1,096.60 | 1,097.42 | 1.82 | 12,753.41 | 158,923 | 1.86 | 90,472 | 2.08 | 9.93 | 68 |
| 19 | 09-Mar | 1,099.10 | 1,110.00 | 1,047.00 | 1,077.00 | 1,064.38 | -3.87 | 12,525.00 | 272,344 | 3.19 | 129,037 | 2.97 | 13.73 | 97 |
| 20 | 06-Mar | 1,139.10 | 1,144.40 | 1,113.80 | 1,120.30 | 1,129.65 | -1.75 | 13,029.04 | 118,187 | 1.38 | 68,597 | 1.58 | 7.75 | 51 |
| 21 | 05-Mar | 1,124.10 | 1,146.10 | 1,120.50 | 1,140.30 | 1,133.91 | 1.45 | 13,261.64 | 145,925 | 1.71 | 56,243 | 1.29 | 6.38 | 42 |
| 22 | 04-Mar | 1,120.00 | 1,135.90 | 1,105.30 | 1,124.00 | 1,118.96 | -2.19 | 13,072.00 | 206,994 | 2.42 | 100,415 | 2.31 | 11.24 | 75 |
| 23 | 02-Mar | 1,109.50 | 1,158.00 | 1,101.50 | 1,149.20 | 1,136.98 | -2.05 | 13,365.15 | 258,953 | 3.03 | 124,428 | 2.86 | 14.15 | 93 |
| 24 | 27-Feb | 1,184.35 | 1,190.05 | 1,164.00 | 1,173.20 | 1,178.79 | -0.45 | 13,644.27 | 242,844 | 2.84 | 130,037 | 2.99 | 15.33 | 97 |
| 25 | 26-Feb | 1,160.50 | 1,215.70 | 1,160.15 | 1,178.50 | 1,190.37 | 1.66 | 13,705.90 | 411,462 | 4.81 | 169,960 | 3.91 | 20.23 | 127 |
| 26 | 25-Feb | 1,174.00 | 1,190.00 | 1,149.90 | 1,159.20 | 1,168.86 | -0.88 | 13,481.45 | 170,642 | 2.00 | 78,054 | 1.79 | 9.12 | 59 |
| 27 | 24-Feb | 1,150.05 | 1,209.00 | 1,138.20 | 1,169.45 | 1,175.49 | 0.80 | 13,600.65 | 401,714 | 4.70 | 148,940 | 3.42 | 17.51 | 112 |
| 28 | 23-Feb | 1,158.40 | 1,174.75 | 1,144.55 | 1,160.15 | 1,160.87 | 1.38 | 13,492.50 | 239,594 | 2.80 | 114,804 | 2.64 | 13.33 | 86 |
| 29 | 20-Feb | 1,131.00 | 1,153.25 | 1,119.00 | 1,144.40 | 1,136.81 | 0.66 | 13,309.32 | 362,832 | 4.24 | 161,995 | 3.72 | 18.42 | 121 |
| 30 | 19-Feb | 1,159.25 | 1,175.50 | 1,126.00 | 1,136.85 | 1,150.39 | -1.29 | 13,221.52 | 372,877 | 4.36 | 114,623 | 2.63 | 13.19 | 86 |
| 31 | 18-Feb | 1,079.95 | 1,194.00 | 1,077.75 | 1,151.70 | 1,148.72 | 6.97 | 13,394.22 | 1,523,366 | 17.82 | 321,333 | 7.38 | 36.91 | 241 |
| 32 | 17-Feb | 1,050.45 | 1,083.65 | 1,046.60 | 1,076.65 | 1,072.40 | 2.49 | 12,521.39 | 164,157 | 1.92 | 70,951 | 1.63 | 7.61 | 53 |
| 33 | 16-Feb | 1,047.45 | 1,055.00 | 1,025.45 | 1,050.45 | 1,042.82 | 0.16 | 12,216.69 | 144,316 | 1.69 | 81,859 | 1.88 | 8.54 | 61 |
| 34 | 13-Feb | 1,070.00 | 1,070.00 | 1,027.65 | 1,048.80 | 1,044.10 | -3.04 | 12,197.50 | 197,387 | 2.31 | 89,248 | 2.05 | 9.32 | 67 |
| 35 | 12-Feb | 1,114.70 | 1,117.10 | 1,066.35 | 1,081.65 | 1,084.23 | -2.91 | 12,579.54 | 211,259 | 2.47 | 107,647 | 2.47 | 11.67 | 81 |
| 36 | 11-Feb | 1,129.00 | 1,159.00 | 1,103.50 | 1,114.10 | 1,125.00 | -0.31 | 12,956.94 | 282,464 | 3.30 | 114,431 | 2.63 | 12.00 | 86 |
| 37 | 10-Feb | 1,100.00 | 1,125.00 | 1,094.50 | 1,117.55 | 1,111.24 | 2.34 | 12,997.06 | 201,397 | 2.36 | 105,963 | 2.43 | 11.78 | 79 |
| 38 | 09-Feb | 1,056.40 | 1,098.50 | 1,042.00 | 1,092.05 | 1,080.89 | 5.44 | 12,700.49 | 203,523 | 2.38 | 97,451 | 2.24 | 10.53 | 73 |
| 39 | 06-Feb | 1,022.90 | 1,040.00 | 1,005.95 | 1,035.75 | 1,022.03 | 0.67 | 12,045.73 | 102,105 | 1.19 | 43,790 | 1.01 | 4.48 | 33 |
| 40 | 05-Feb | 1,061.20 | 1,061.20 | 1,022.00 | 1,028.90 | 1,032.30 | -3.09 | 11,966.06 | 154,002 | 1.80 | 77,198 | 1.77 | 7.97 | 59 |
| 41 | 04-Feb | 1,045.00 | 1,068.10 | 1,030.40 | 1,061.75 | 1,052.08 | 1.82 | 12,348.11 | 144,101 | 1.69 | 61,412 | 1.41 | 6.46 | 47 |
| 42 | 03-Feb | 1,055.00 | 1,080.00 | 1,014.65 | 1,042.80 | 1,034.78 | 4.70 | 12,127.72 | 247,369 | 2.89 | 115,608 | 2.66 | 11.96 | 88 |
| 43 | 02-Feb | 1,005.00 | 1,028.70 | 975.00 | 995.95 | 998.61 | -0.02 | 11,582.86 | 393,451 | 4.60 | 163,165 | 3.75 | 16.29 | 125 |
| 44 | 01-Feb | 988.95 | 1,049.45 | 971.15 | 996.10 | 1,016.75 | 2.22 | 11,584.60 | 1,023,885 | 11.98 | 199,488 | 4.58 | 20.28 | 153 |
| 45 | 30-Jan | 941.90 | 990.00 | 926.70 | 974.50 | 972.41 | 3.45 | 11,333.39 | 239,440 | 2.80 | 113,381 | 2.61 | 11.03 | 87 |
| 46 | 29-Jan | 948.00 | 958.00 | 923.00 | 942.00 | 937.76 | -0.05 | 10,955.00 | 109,094 | 1.28 | 52,804 | 1.21 | 4.95 | 40 |
| 47 | 28-Jan | 903.50 | 952.40 | 900.30 | 942.50 | 934.32 | 4.33 | 10,961.23 | 193,769 | 2.27 | 86,497 | 1.99 | 8.08 | 66 |
| 48 | 27-Jan | 892.30 | 909.00 | 870.00 | 903.40 | 894.47 | 1.12 | 10,506.50 | 145,009 | 1.70 | 69,243 | 1.59 | 6.19 | 53 |
| 49 | 23-Jan | 917.00 | 921.00 | 883.10 | 893.40 | 896.52 | -2.46 | 10,390.20 | 158,456 | 1.85 | 84,228 | 1.94 | 7.55 | 64 |
| 50 | 22-Jan | 910.00 | 930.20 | 903.00 | 915.90 | 915.27 | 0.90 | 10,651.88 | 115,906 | 1.36 | 60,663 | 1.39 | 5.55 | 46 |
| 51 | 21-Jan | 927.00 | 936.90 | 902.70 | 907.70 | 916.76 | -1.86 | 10,556.51 | 237,103 | 2.77 | 103,527 | 2.38 | 9.49 | 79 |
| 52 | 20-Jan | 955.10 | 960.40 | 920.80 | 924.90 | 938.16 | -3.02 | 10,756.55 | 160,968 | 1.88 | 76,387 | 1.76 | 7.17 | 58 |
| 53 | 19-Jan | 971.00 | 974.70 | 951.00 | 953.70 | 961.66 | -2.21 | 11,091.49 | 119,396 | 1.40 | 56,038 | 1.29 | 5.39 | 43 |
| 54 | 16-Jan | 1,001.00 | 1,004.80 | 965.20 | 975.30 | 984.14 | -1.90 | 11,342.70 | 92,711 | 1.08 | 47,906 | 1.10 | 4.71 | 37 |
| 55 | 14-Jan | 991.00 | 1,002.00 | 985.50 | 994.20 | 994.33 | 0.53 | 11,562.50 | 85,473 | 1.00 | 46,950 | 1.08 | 4.67 | 36 |
| 56 | 13-Jan | 1,005.60 | 1,016.70 | 975.50 | 989.00 | 991.63 | -1.10 | 11,502.00 | 171,069 | 2.00 | 79,820 | 1.83 | 7.92 | 61 |
| 57 | 12-Jan | 1,003.90 | 1,007.20 | 980.30 | 1,000.00 | 996.26 | -0.71 | 11,629.00 | 214,523 | 2.51 | 97,234 | 2.23 | 9.69 | 74 |
| 58 | 09-Jan | 1,030.20 | 1,038.00 | 1,003.20 | 1,007.20 | 1,017.18 | -2.21 | 11,713.69 | 165,785 | 1.94 | 88,972 | 2.04 | 9.05 | 68 |
| 59 | 08-Jan | 1,062.00 | 1,074.50 | 1,021.00 | 1,030.00 | 1,042.87 | -3.01 | 11,978.00 | 143,794 | 1.68 | 71,861 | 1.65 | 7.49 | 55 |
| 60 | 07-Jan | 1,079.30 | 1,079.30 | 1,055.50 | 1,062.00 | 1,063.31 | -1.60 | 12,351.00 | 99,012 | 1.16 | 55,906 | 1.28 | 5.94 | 43 |
| 61 | 06-Jan | 1,098.60 | 1,102.00 | 1,069.10 | 1,079.30 | 1,080.84 | -1.48 | 12,552.21 | 129,204 | 1.51 | 75,822 | 1.74 | 8.20 | 58 |
| 62 | 05-Jan | 1,118.60 | 1,137.00 | 1,085.60 | 1,095.50 | 1,106.11 | -1.42 | 12,740.62 | 181,331 | 2.12 | 92,111 | 2.12 | 10.19 | 70 |
| 63 | 02-Jan | 1,070.30 | 1,119.80 | 1,065.20 | 1,111.30 | 1,101.39 | 4.41 | 12,924.37 | 219,659 | 2.57 | 86,279 | 1.98 | 9.50 | 66 |
| 64 | 01-Jan | 1,082.20 | 1,087.80 | 1,061.00 | 1,064.40 | 1,071.40 | -1.64 | 12,378.93 | 91,887 | 1.08 | 52,837 | 1.21 | 5.66 | 40 |
| 65 | 31-Dec | 1,056.00 | 1,088.70 | 1,054.50 | 1,082.10 | 1,075.03 | 3.59 | 12,584.78 | 144,744 | 1.69 | 54,069 | 1.24 | 5.81 | 41 |
| 66 | 30-Dec | 1,073.70 | 1,073.70 | 1,036.70 | 1,044.60 | 1,050.25 | -2.70 | 12,148.65 | 190,923 | 2.23 | 102,965 | 2.37 | 10.81 | 79 |
| 67 | 29-Dec | 1,094.00 | 1,103.00 | 1,068.50 | 1,073.60 | 1,086.33 | -1.11 | 12,485.92 | 141,753 | 1.66 | 71,501 | 1.64 | 7.77 | 55 |
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