| Macro-sector: Industrials | Band: 20 | High52 Price: 1,822.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: 1,564.0; Drift%: 2.14 |
| Industry: Construction | Face Value: 2; VWAP21: 1,550.27 | Low52 Price: 785.15 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 116,299,574 | Low52 Date: 07-Apr-2025 | SHP: 56.92 / 9.33 / 24.5 / 9.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 136 | ||||
| High/Low Price | Quarter: 1,720.0 / 853.3 | Month: 1,495.5 / 1,010.5 | Week: 1,645.0 / 1,545.1 | Day: 1,619.4 / 1,582.0 | Sis67: 132 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,605.00 | 1,619.40 | 1,582.00 | 1,598.20 | 1,597.91 | -0.94 | 18,587.00 | 186,634 | 1.86 | 87,968 | 2.79 | 14.06 | 82 |
| 2 | 10-Jul | 1,627.40 | 1,654.00 | 1,603.00 | 1,613.30 | 1,628.01 | -0.48 | 18,762.61 | 254,268 | 2.54 | 120,325 | 3.82 | 19.59 | 112 |
| 3 | 09-Jul | 1,610.50 | 1,640.00 | 1,595.60 | 1,621.10 | 1,622.58 | 0.50 | 18,853.32 | 271,477 | 2.71 | 140,573 | 4.46 | 22.81 | 131 |
| 4 | 08-Jul | 1,579.00 | 1,625.20 | 1,572.30 | 1,613.00 | 1,607.58 | 2.19 | 18,759.00 | 303,439 | 3.03 | 145,304 | 4.61 | 23.36 | 135 |
| 5 | 07-Jul | 1,576.60 | 1,588.90 | 1,553.80 | 1,578.50 | 1,569.44 | 0.19 | 18,357.89 | 183,197 | 1.83 | 86,814 | 2.75 | 13.62 | 81 |
| 6 | 04-Jul | 1,550.00 | 1,594.00 | 1,545.10 | 1,575.50 | 1,574.53 | 1.08 | 18,323.00 | 217,928 | 2.18 | 108,135 | 3.43 | 17.03 | 101 |
| 7 | 03-Jul | 1,588.90 | 1,597.90 | 1,553.10 | 1,558.70 | 1,569.34 | -1.54 | 18,127.61 | 263,338 | 2.63 | 116,410 | 3.69 | 18.27 | 108 |
| 8 | 02-Jul | 1,635.00 | 1,639.80 | 1,578.70 | 1,583.00 | 1,603.83 | -3.25 | 18,410.00 | 286,011 | 2.86 | 154,172 | 4.89 | 24.73 | 143 |
| 9 | 01-Jul | 1,600.00 | 1,645.00 | 1,564.00 | 1,636.10 | 1,608.10 | 2.25 | 19,027.77 | 358,093 | 3.58 | 139,453 | 4.42 | 22.43 | 130 |
| 10 | 30-Jun | 1,619.00 | 1,634.00 | 1,586.00 | 1,600.10 | 1,609.69 | 0.53 | 18,609.09 | 381,419 | 3.81 | 200,840 | 6.37 | 32.33 | 187 |
| 11 | 27-Jun | 1,540.00 | 1,623.30 | 1,534.10 | 1,591.60 | 1,588.86 | 4.04 | 18,510.24 | 878,103 | 8.77 | 271,187 | 8.60 | 43.09 | 252 |
| 12 | 26-Jun | 1,514.80 | 1,540.00 | 1,475.00 | 1,529.80 | 1,504.79 | 1.71 | 17,791.51 | 277,201 | 2.77 | 150,679 | 4.78 | 22.67 | 140 |
| 13 | 25-Jun | 1,536.60 | 1,559.00 | 1,493.40 | 1,504.10 | 1,522.22 | -1.67 | 17,492.62 | 361,492 | 3.61 | 185,911 | 5.90 | 28.30 | 173 |
| 14 | 24-Jun | 1,536.10 | 1,564.50 | 1,522.60 | 1,529.70 | 1,537.64 | 0.64 | 17,790.35 | 276,526 | 2.76 | 132,599 | 4.21 | 20.39 | 123 |
| 15 | 23-Jun | 1,480.00 | 1,524.70 | 1,457.40 | 1,520.00 | 1,499.99 | 2.65 | 17,677.00 | 234,375 | 2.34 | 113,960 | 3.61 | 17.09 | 106 |
| 16 | 20-Jun | 1,462.00 | 1,489.00 | 1,460.10 | 1,480.70 | 1,476.14 | 0.95 | 17,220.48 | 119,271 | 1.19 | 45,697 | 1.45 | 6.75 | 43 |
| 17 | 19-Jun | 1,510.00 | 1,535.00 | 1,457.00 | 1,466.70 | 1,488.81 | -2.38 | 17,057.66 | 277,728 | 2.77 | 116,359 | 3.69 | 17.32 | 108 |
| 18 | 18-Jun | 1,509.20 | 1,532.90 | 1,487.60 | 1,502.50 | 1,506.77 | -0.44 | 17,474.01 | 122,168 | 1.22 | 43,395 | 1.38 | 6.54 | 40 |
| 19 | 17-Jun | 1,486.70 | 1,542.00 | 1,481.80 | 1,509.20 | 1,515.81 | 1.51 | 17,551.93 | 310,854 | 3.10 | 134,202 | 4.26 | 20.34 | 125 |
| 20 | 16-Jun | 1,459.00 | 1,494.00 | 1,433.00 | 1,486.70 | 1,471.61 | 2.23 | 17,290.26 | 281,154 | 2.81 | 101,252 | 3.21 | 14.90 | 94 |
| 21 | 13-Jun | 1,408.00 | 1,467.30 | 1,408.00 | 1,454.20 | 1,451.95 | -0.72 | 16,912.28 | 212,037 | 2.12 | 104,237 | 3.31 | 15.13 | 97 |
| 22 | 12-Jun | 1,527.40 | 1,533.80 | 1,451.10 | 1,464.70 | 1,480.02 | -3.57 | 17,034.40 | 316,087 | 3.16 | 167,184 | 5.30 | 24.74 | 156 |
| 23 | 11-Jun | 1,541.90 | 1,548.00 | 1,502.60 | 1,518.90 | 1,518.57 | -0.86 | 17,664.74 | 252,495 | 2.52 | 140,865 | 4.47 | 21.39 | 131 |
| 24 | 10-Jun | 1,557.00 | 1,565.00 | 1,528.90 | 1,532.00 | 1,539.53 | -1.05 | 17,817.00 | 233,035 | 2.33 | 129,687 | 4.11 | 19.97 | 121 |
| 25 | 09-Jun | 1,495.20 | 1,557.00 | 1,492.60 | 1,548.30 | 1,531.69 | 4.33 | 18,006.66 | 299,823 | 2.99 | 126,492 | 4.01 | 19.37 | 118 |
| 26 | 06-Jun | 1,513.00 | 1,524.20 | 1,480.60 | 1,484.10 | 1,490.52 | -1.48 | 17,260.02 | 213,625 | 2.13 | 103,538 | 3.28 | 15.43 | 96 |
| 27 | 05-Jun | 1,540.00 | 1,550.10 | 1,495.00 | 1,506.40 | 1,516.88 | -2.37 | 17,519.37 | 380,743 | 3.80 | 177,519 | 5.63 | 26.93 | 165 |
| 28 | 04-Jun | 1,490.10 | 1,566.90 | 1,452.00 | 1,542.90 | 1,513.70 | 5.52 | 17,943.86 | 1,300,328 | 12.99 | 253,556 | 8.04 | 38.38 | 236 |
| 29 | 03-Jun | 1,449.20 | 1,501.50 | 1,435.10 | 1,462.20 | 1,468.61 | 1.40 | 17,005.32 | 378,484 | 3.78 | 158,239 | 5.02 | 23.24 | 147 |
| 30 | 02-Jun | 1,421.00 | 1,468.80 | 1,419.80 | 1,442.00 | 1,449.97 | 2.28 | 16,770.00 | 606,685 | 6.06 | 254,344 | 8.07 | 36.88 | 237 |
| 31 | 30-May | 1,456.00 | 1,495.50 | 1,404.60 | 1,409.80 | 1,437.60 | -2.35 | 16,395.91 | 722,278 | 7.21 | 247,763 | 7.86 | 35.62 | 231 |
| 32 | 29-May | 1,435.00 | 1,458.00 | 1,420.00 | 1,443.80 | 1,440.53 | 0.40 | 16,791.33 | 786,563 | 7.86 | 215,228 | 6.83 | 31.00 | 200 |
| 33 | 28-May | 1,401.00 | 1,464.00 | 1,337.00 | 1,438.00 | 1,402.92 | 14.98 | 16,723.00 | 6,224,851 | 62.17 | 761,992 | 24.17 | 106.90 | 709 |
| 34 | 27-May | 1,297.50 | 1,315.00 | 1,229.30 | 1,250.70 | 1,266.32 | -1.91 | 14,545.59 | 467,148 | 4.67 | 180,679 | 5.73 | 22.88 | 168 |
| 35 | 26-May | 1,225.80 | 1,298.00 | 1,225.00 | 1,275.00 | 1,276.07 | 4.69 | 14,828.00 | 485,242 | 4.85 | 158,060 | 5.01 | 20.17 | 147 |
| 36 | 23-May | 1,230.50 | 1,236.40 | 1,210.90 | 1,217.90 | 1,222.12 | -0.86 | 14,164.13 | 157,723 | 1.58 | 89,882 | 2.85 | 10.98 | 84 |
| 37 | 22-May | 1,229.80 | 1,255.90 | 1,212.30 | 1,228.50 | 1,233.74 | -0.80 | 14,287.40 | 111,196 | 1.11 | 42,864 | 1.36 | 5.29 | 40 |
| 38 | 21-May | 1,225.10 | 1,255.00 | 1,222.80 | 1,238.40 | 1,238.70 | 0.62 | 14,402.54 | 131,709 | 1.32 | 58,947 | 1.87 | 7.30 | 55 |
| 39 | 20-May | 1,281.30 | 1,285.10 | 1,226.00 | 1,230.80 | 1,248.15 | -3.46 | 14,314.15 | 141,438 | 1.41 | 60,559 | 1.92 | 7.56 | 56 |
| 40 | 19-May | 1,288.60 | 1,305.00 | 1,259.70 | 1,274.90 | 1,282.41 | -0.41 | 14,827.03 | 170,060 | 1.70 | 68,473 | 2.17 | 8.78 | 65 |
| 41 | 16-May | 1,225.00 | 1,287.60 | 1,202.50 | 1,280.10 | 1,250.99 | 4.85 | 14,887.51 | 270,301 | 2.70 | 121,645 | 3.86 | 15.22 | 115 |
| 42 | 15-May | 1,198.00 | 1,225.90 | 1,172.20 | 1,220.90 | 1,213.13 | 2.28 | 14,199.01 | 436,302 | 4.36 | 240,397 | 7.62 | 29.16 | 227 |
| 43 | 14-May | 1,117.50 | 1,198.00 | 1,115.80 | 1,193.70 | 1,177.21 | 6.83 | 13,882.68 | 587,837 | 5.87 | 235,692 | 7.47 | 27.75 | 222 |
| 44 | 13-May | 1,135.00 | 1,136.20 | 1,110.60 | 1,117.40 | 1,121.09 | -0.63 | 12,995.31 | 100,118 | 1.00 | 50,436 | 1.60 | 5.65 | 48 |
| 45 | 12-May | 1,122.00 | 1,135.20 | 1,104.00 | 1,124.50 | 1,120.72 | 3.87 | 13,077.89 | 150,988 | 1.51 | 73,780 | 2.34 | 8.27 | 70 |
| 46 | 09-May | 1,030.00 | 1,086.00 | 1,023.00 | 1,082.60 | 1,059.77 | 1.13 | 12,590.59 | 101,587 | 1.01 | 31,530 | 1.00 | 3.34 | 30 |
| 47 | 08-May | 1,094.80 | 1,139.90 | 1,063.00 | 1,070.50 | 1,092.24 | -0.73 | 12,449.87 | 205,711 | 2.05 | 66,855 | 2.12 | 7.30 | 63 |
| 48 | 07-May | 1,010.50 | 1,084.70 | 1,010.50 | 1,078.40 | 1,059.97 | 3.25 | 12,541.75 | 152,615 | 1.52 | 54,610 | 1.73 | 5.79 | 51 |
| 49 | 06-May | 1,080.50 | 1,089.90 | 1,025.30 | 1,044.50 | 1,059.78 | -3.29 | 12,147.49 | 275,357 | 2.75 | 149,775 | 4.75 | 15.87 | 141 |
| 50 | 05-May | 1,069.60 | 1,085.50 | 1,064.00 | 1,080.00 | 1,078.30 | 1.35 | 12,560.00 | 235,735 | 2.35 | 150,389 | 4.77 | 16.22 | 142 |
| 51 | 02-May | 1,063.00 | 1,075.80 | 1,043.70 | 1,065.60 | 1,064.06 | 0.20 | 12,392.88 | 111,238 | 1.11 | 41,945 | 1.33 | 4.46 | 40 |
| 52 | 30-Apr | 1,090.10 | 1,102.40 | 1,052.10 | 1,063.50 | 1,076.60 | -3.04 | 12,368.46 | 179,928 | 1.80 | 91,086 | 2.89 | 9.81 | 86 |
| 53 | 29-Apr | 1,090.90 | 1,122.20 | 1,087.80 | 1,096.90 | 1,103.01 | 0.49 | 12,756.90 | 140,557 | 1.40 | 61,817 | 1.96 | 6.82 | 58 |
| 54 | 28-Apr | 1,101.00 | 1,101.00 | 1,071.00 | 1,091.50 | 1,088.12 | -0.90 | 12,694.10 | 221,494 | 2.21 | 102,642 | 3.26 | 11.17 | 97 |
| 55 | 25-Apr | 1,102.00 | 1,110.80 | 1,058.10 | 1,101.40 | 1,082.00 | 0.11 | 12,809.24 | 312,973 | 3.13 | 138,688 | 4.40 | 15.00 | 131 |
| 56 | 24-Apr | 1,143.50 | 1,143.50 | 1,096.00 | 1,100.20 | 1,112.77 | -3.13 | 12,795.28 | 157,601 | 1.57 | 76,965 | 2.44 | 8.56 | 73 |
| 57 | 23-Apr | 1,124.00 | 1,142.20 | 1,088.00 | 1,135.70 | 1,116.72 | 1.41 | 13,208.14 | 298,651 | 2.98 | 129,187 | 4.10 | 14.43 | 122 |
| 58 | 22-Apr | 1,147.10 | 1,150.10 | 1,094.10 | 1,119.90 | 1,122.18 | -3.10 | 13,024.39 | 463,456 | 4.63 | 195,542 | 6.20 | 21.94 | 184 |
| 59 | 21-Apr | 1,080.00 | 1,167.90 | 1,050.90 | 1,155.70 | 1,130.86 | 9.26 | 13,440.74 | 1,221,658 | 12.20 | 405,396 | 12.86 | 45.84 | 382 |
| 60 | 17-Apr | 1,030.00 | 1,096.00 | 1,029.00 | 1,057.80 | 1,069.55 | 2.37 | 12,302.17 | 511,917 | 5.11 | 179,163 | 5.68 | 19.16 | 169 |
| 61 | 16-Apr | 1,021.00 | 1,036.90 | 1,018.00 | 1,033.30 | 1,031.22 | 0.89 | 12,017.23 | 116,513 | 1.16 | 54,409 | 1.73 | 5.61 | 51 |
| 62 | 15-Apr | 1,029.90 | 1,037.50 | 1,012.70 | 1,024.20 | 1,025.09 | 3.67 | 11,911.40 | 221,647 | 2.21 | 112,875 | 3.58 | 11.57 | 106 |
| 63 | 11-Apr | 954.90 | 992.80 | 942.75 | 987.95 | 973.45 | 7.56 | 11,489.82 | 585,746 | 5.85 | 168,874 | 5.36 | 16.44 | 159 |
| 64 | 09-Apr | 933.00 | 934.40 | 912.40 | 918.55 | 921.62 | -1.52 | 10,682.70 | 159,898 | 1.60 | 55,566 | 1.76 | 5.12 | 52 |
| 65 | 08-Apr | 957.00 | 976.00 | 929.05 | 932.75 | 940.12 | 0.25 | 10,847.84 | 152,250 | 1.52 | 64,860 | 2.06 | 6.10 | 61 |
| 66 | 07-Apr | 785.15 | 939.00 | 785.15 | 930.40 | 911.88 | -5.20 | 10,820.51 | 307,006 | 3.07 | 120,592 | 3.82 | 11.00 | 114 |
| 67 | 04-Apr | 1,001.20 | 1,018.65 | 967.15 | 981.40 | 989.79 | -3.40 | 11,413.64 | 297,051 | 2.97 | 153,938 | 4.88 | 15.24 | 145 |
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