| 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: -; Drift%: - |
| Industry: Construction | Face Value: 2; VWAP21: 1,456.52 | Low52 Price: 785.15 | Barrier: 1,446.1; Drift%: 5.66 |
| Basic Industry: Civil Construction | Total Equity: 116,299,574 | Low52 Date: 07-Apr-2025 | SHP: 56.92 / 8.98 / 24.04 / 10.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 96 | ||||
| High/Low Price | Quarter: 1,720.0 / 853.3 | Month: 1,654.0 / 1,394.0 | Week: 1,513.0 / 1,357.0 | Day: 1,550.3 / 1,490.5 | Sis67: 119 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,515.00 | 1,550.30 | 1,490.50 | 1,532.80 | 1,528.91 | 0.72 | 17,826.40 | 134,109 | 2.10 | 63,821 | 2.14 | 9.76 | 54 |
| 2 | 26-Aug | 1,553.80 | 1,553.80 | 1,512.00 | 1,521.90 | 1,533.67 | -2.40 | 17,699.63 | 138,291 | 2.17 | 60,136 | 2.02 | 9.22 | 51 |
| 3 | 25-Aug | 1,548.40 | 1,572.00 | 1,539.00 | 1,559.40 | 1,557.25 | 0.93 | 18,135.76 | 192,131 | 3.01 | 96,196 | 3.23 | 14.98 | 82 |
| 4 | 22-Aug | 1,519.00 | 1,574.90 | 1,503.80 | 1,545.00 | 1,550.34 | 2.26 | 17,968.00 | 564,599 | 8.84 | 155,281 | 5.21 | 24.07 | 133 |
| 5 | 21-Aug | 1,479.00 | 1,533.00 | 1,459.50 | 1,510.90 | 1,505.46 | 2.16 | 17,571.70 | 245,053 | 3.84 | 122,469 | 4.11 | 18.44 | 105 |
| 6 | 20-Aug | 1,451.00 | 1,490.00 | 1,449.60 | 1,478.90 | 1,478.53 | 2.02 | 17,199.54 | 234,937 | 3.68 | 122,054 | 4.09 | 18.05 | 104 |
| 7 | 19-Aug | 1,435.00 | 1,464.00 | 1,421.00 | 1,449.60 | 1,444.51 | 0.64 | 16,858.79 | 256,109 | 4.01 | 122,480 | 4.11 | 17.69 | 105 |
| 8 | 18-Aug | 1,500.00 | 1,521.40 | 1,430.00 | 1,440.40 | 1,468.35 | -3.58 | 16,751.79 | 290,056 | 4.54 | 132,566 | 4.45 | 19.47 | 113 |
| 9 | 14-Aug | 1,449.90 | 1,513.00 | 1,429.50 | 1,493.90 | 1,485.88 | 3.75 | 17,373.99 | 627,473 | 9.83 | 211,885 | 7.11 | 31.48 | 181 |
| 10 | 13-Aug | 1,390.00 | 1,477.00 | 1,390.00 | 1,439.90 | 1,442.29 | 5.35 | 16,745.98 | 928,117 | 14.53 | 252,585 | 8.47 | 36.43 | 216 |
| 11 | 12-Aug | 1,410.00 | 1,418.70 | 1,357.00 | 1,366.80 | 1,380.99 | -2.25 | 15,895.83 | 151,289 | 2.37 | 86,644 | 2.91 | 11.97 | 74 |
| 12 | 11-Aug | 1,385.00 | 1,403.10 | 1,373.10 | 1,398.20 | 1,390.20 | 1.30 | 16,261.01 | 66,258 | 1.04 | 29,947 | 1.00 | 4.16 | 28 |
| 13 | 08-Aug | 1,395.90 | 1,417.80 | 1,371.10 | 1,380.30 | 1,394.45 | -1.12 | 16,052.83 | 88,311 | 1.38 | 42,269 | 1.42 | 5.89 | 39 |
| 14 | 07-Aug | 1,372.00 | 1,407.40 | 1,365.00 | 1,395.90 | 1,381.49 | 1.09 | 16,234.26 | 131,216 | 2.05 | 62,255 | 2.09 | 8.60 | 58 |
| 15 | 06-Aug | 1,431.50 | 1,446.10 | 1,375.00 | 1,380.90 | 1,397.31 | -3.17 | 16,059.81 | 200,874 | 3.15 | 122,948 | 4.12 | 17.18 | 114 |
| 16 | 05-Aug | 1,434.80 | 1,455.10 | 1,417.00 | 1,426.10 | 1,433.69 | -0.61 | 16,585.48 | 63,861 | 1.00 | 29,807 | 1.00 | 4.27 | 28 |
| 17 | 04-Aug | 1,419.00 | 1,455.20 | 1,408.00 | 1,434.80 | 1,428.30 | 1.11 | 16,686.66 | 111,588 | 1.75 | 60,235 | 2.02 | 8.60 | 56 |
| 18 | 01-Aug | 1,456.30 | 1,456.30 | 1,412.60 | 1,419.00 | 1,431.41 | -2.56 | 16,502.00 | 73,317 | 1.15 | 39,046 | 1.31 | 5.59 | 36 |
| 19 | 31-Jul | 1,425.00 | 1,478.20 | 1,425.00 | 1,456.30 | 1,460.68 | 0.66 | 16,936.71 | 114,708 | 1.80 | 50,300 | 1.69 | 7.35 | 47 |
| 20 | 30-Jul | 1,471.00 | 1,472.50 | 1,435.00 | 1,446.70 | 1,454.80 | -1.08 | 16,825.06 | 64,994 | 1.02 | 37,594 | 1.26 | 5.47 | 35 |
| 21 | 29-Jul | 1,406.00 | 1,470.90 | 1,401.00 | 1,462.50 | 1,438.41 | 3.62 | 17,008.81 | 155,705 | 2.44 | 71,789 | 2.41 | 10.33 | 67 |
| 22 | 28-Jul | 1,441.70 | 1,450.40 | 1,394.00 | 1,411.40 | 1,416.40 | -2.09 | 16,414.52 | 267,014 | 4.18 | 147,426 | 4.95 | 20.88 | 137 |
| 23 | 25-Jul | 1,474.40 | 1,474.40 | 1,436.00 | 1,441.50 | 1,451.02 | -1.91 | 16,764.58 | 136,330 | 2.13 | 74,533 | 2.50 | 10.81 | 69 |
| 24 | 24-Jul | 1,480.90 | 1,491.00 | 1,462.30 | 1,469.60 | 1,474.30 | -0.78 | 17,091.39 | 131,639 | 2.06 | 75,075 | 2.52 | 11.07 | 70 |
| 25 | 23-Jul | 1,516.90 | 1,523.20 | 1,472.60 | 1,481.20 | 1,491.85 | -2.36 | 17,226.29 | 140,957 | 2.21 | 80,985 | 2.72 | 12.08 | 75 |
| 26 | 22-Jul | 1,543.00 | 1,554.20 | 1,511.50 | 1,517.00 | 1,528.83 | -1.79 | 17,642.00 | 107,647 | 1.69 | 53,254 | 1.79 | 8.14 | 50 |
| 27 | 21-Jul | 1,527.40 | 1,550.00 | 1,516.10 | 1,544.60 | 1,537.44 | 1.13 | 17,963.63 | 114,064 | 1.79 | 56,243 | 1.89 | 8.65 | 52 |
| 28 | 18-Jul | 1,539.30 | 1,564.90 | 1,518.00 | 1,527.40 | 1,538.34 | -0.67 | 17,763.60 | 113,008 | 1.77 | 60,928 | 2.04 | 9.37 | 57 |
| 29 | 17-Jul | 1,552.00 | 1,567.70 | 1,530.80 | 1,537.70 | 1,543.38 | -1.28 | 17,883.39 | 179,632 | 2.81 | 76,424 | 2.56 | 11.80 | 71 |
| 30 | 16-Jul | 1,550.00 | 1,576.30 | 1,547.30 | 1,557.70 | 1,559.66 | -0.92 | 18,115.98 | 102,062 | 1.60 | 47,965 | 1.61 | 7.48 | 45 |
| 31 | 15-Jul | 1,544.00 | 1,579.80 | 1,533.90 | 1,572.20 | 1,557.80 | 1.83 | 18,284.62 | 189,827 | 2.97 | 90,974 | 3.05 | 14.17 | 85 |
| 32 | 14-Jul | 1,589.10 | 1,589.10 | 1,511.20 | 1,544.00 | 1,538.51 | -3.39 | 17,956.00 | 500,637 | 7.84 | 187,596 | 6.29 | 28.86 | 175 |
| 33 | 11-Jul | 1,605.00 | 1,619.40 | 1,582.00 | 1,598.20 | 1,597.91 | -0.94 | 18,587.00 | 186,634 | 2.92 | 87,968 | 2.95 | 14.06 | 82 |
| 34 | 10-Jul | 1,627.40 | 1,654.00 | 1,603.00 | 1,613.30 | 1,628.01 | -0.48 | 18,762.61 | 254,268 | 3.98 | 120,325 | 4.04 | 19.59 | 112 |
| 35 | 09-Jul | 1,610.50 | 1,640.00 | 1,595.60 | 1,621.10 | 1,622.58 | 0.50 | 18,853.32 | 271,477 | 4.25 | 140,573 | 4.72 | 22.81 | 131 |
| 36 | 08-Jul | 1,579.00 | 1,625.20 | 1,572.30 | 1,613.00 | 1,607.58 | 2.19 | 18,759.00 | 303,439 | 4.75 | 145,304 | 4.87 | 23.36 | 135 |
| 37 | 07-Jul | 1,576.60 | 1,588.90 | 1,553.80 | 1,578.50 | 1,569.44 | 0.19 | 18,357.89 | 183,197 | 2.87 | 86,814 | 2.91 | 13.62 | 81 |
| 38 | 04-Jul | 1,550.00 | 1,594.00 | 1,545.10 | 1,575.50 | 1,574.53 | 1.08 | 18,323.00 | 217,928 | 3.41 | 108,135 | 3.63 | 17.03 | 101 |
| 39 | 03-Jul | 1,588.90 | 1,597.90 | 1,553.10 | 1,558.70 | 1,569.34 | -1.54 | 18,127.61 | 263,338 | 4.12 | 116,410 | 3.91 | 18.27 | 108 |
| 40 | 02-Jul | 1,635.00 | 1,639.80 | 1,578.70 | 1,583.00 | 1,603.83 | -3.25 | 18,410.00 | 286,011 | 4.48 | 154,172 | 5.17 | 24.73 | 143 |
| 41 | 01-Jul | 1,600.00 | 1,645.00 | 1,564.00 | 1,636.10 | 1,608.10 | 2.25 | 19,027.77 | 358,093 | 5.61 | 139,453 | 4.68 | 22.43 | 130 |
| 42 | 30-Jun | 1,619.00 | 1,634.00 | 1,586.00 | 1,600.10 | 1,609.69 | 0.53 | 18,609.09 | 381,419 | 5.97 | 200,840 | 6.74 | 32.33 | 187 |
| 43 | 27-Jun | 1,540.00 | 1,623.30 | 1,534.10 | 1,591.60 | 1,588.86 | 4.04 | 18,510.24 | 878,103 | 13.75 | 271,187 | 9.10 | 43.09 | 252 |
| 44 | 26-Jun | 1,514.80 | 1,540.00 | 1,475.00 | 1,529.80 | 1,504.79 | 1.71 | 17,791.51 | 277,201 | 4.34 | 150,679 | 5.05 | 22.67 | 140 |
| 45 | 25-Jun | 1,536.60 | 1,559.00 | 1,493.40 | 1,504.10 | 1,522.22 | -1.67 | 17,492.62 | 361,492 | 5.66 | 185,911 | 6.24 | 28.30 | 173 |
| 46 | 24-Jun | 1,536.10 | 1,564.50 | 1,522.60 | 1,529.70 | 1,537.64 | 0.64 | 17,790.35 | 276,526 | 4.33 | 132,599 | 4.45 | 20.39 | 123 |
| 47 | 23-Jun | 1,480.00 | 1,524.70 | 1,457.40 | 1,520.00 | 1,499.99 | 2.65 | 17,677.00 | 234,375 | 3.67 | 113,960 | 3.82 | 17.09 | 106 |
| 48 | 20-Jun | 1,462.00 | 1,489.00 | 1,460.10 | 1,480.70 | 1,476.14 | 0.95 | 17,220.48 | 119,271 | 1.87 | 45,697 | 1.53 | 6.75 | 43 |
| 49 | 19-Jun | 1,510.00 | 1,535.00 | 1,457.00 | 1,466.70 | 1,488.81 | -2.38 | 17,057.66 | 277,728 | 4.35 | 116,359 | 3.90 | 17.32 | 108 |
| 50 | 18-Jun | 1,509.20 | 1,532.90 | 1,487.60 | 1,502.50 | 1,506.77 | -0.44 | 17,474.01 | 122,168 | 1.91 | 43,395 | 1.46 | 6.54 | 40 |
| 51 | 17-Jun | 1,486.70 | 1,542.00 | 1,481.80 | 1,509.20 | 1,515.81 | 1.51 | 17,551.93 | 310,854 | 4.87 | 134,202 | 4.50 | 20.34 | 125 |
| 52 | 16-Jun | 1,459.00 | 1,494.00 | 1,433.00 | 1,486.70 | 1,471.61 | 2.23 | 17,290.26 | 281,154 | 4.40 | 101,252 | 3.40 | 14.90 | 94 |
| 53 | 13-Jun | 1,408.00 | 1,467.30 | 1,408.00 | 1,454.20 | 1,451.95 | -0.72 | 16,912.28 | 212,037 | 3.32 | 104,237 | 3.50 | 15.13 | 97 |
| 54 | 12-Jun | 1,527.40 | 1,533.80 | 1,451.10 | 1,464.70 | 1,480.02 | -3.57 | 17,034.40 | 316,087 | 4.95 | 167,184 | 5.61 | 24.74 | 156 |
| 55 | 11-Jun | 1,541.90 | 1,548.00 | 1,502.60 | 1,518.90 | 1,518.57 | -0.86 | 17,664.74 | 252,495 | 3.95 | 140,865 | 4.73 | 21.39 | 131 |
| 56 | 10-Jun | 1,557.00 | 1,565.00 | 1,528.90 | 1,532.00 | 1,539.53 | -1.05 | 17,817.00 | 233,035 | 3.65 | 129,687 | 4.35 | 19.97 | 121 |
| 57 | 09-Jun | 1,495.20 | 1,557.00 | 1,492.60 | 1,548.30 | 1,531.69 | 4.33 | 18,006.66 | 299,823 | 4.69 | 126,492 | 4.24 | 19.37 | 118 |
| 58 | 06-Jun | 1,513.00 | 1,524.20 | 1,480.60 | 1,484.10 | 1,490.52 | -1.48 | 17,260.02 | 213,625 | 3.35 | 103,538 | 3.47 | 15.43 | 96 |
| 59 | 05-Jun | 1,540.00 | 1,550.10 | 1,495.00 | 1,506.40 | 1,516.88 | -2.37 | 17,519.37 | 380,743 | 5.96 | 177,519 | 5.96 | 26.93 | 165 |
| 60 | 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 | 20.36 | 253,556 | 8.51 | 38.38 | 236 |
| 61 | 03-Jun | 1,449.20 | 1,501.50 | 1,435.10 | 1,462.20 | 1,468.61 | 1.40 | 17,005.32 | 378,484 | 5.93 | 158,239 | 5.31 | 23.24 | 147 |
| 62 | 02-Jun | 1,421.00 | 1,468.80 | 1,419.80 | 1,442.00 | 1,449.97 | 2.28 | 16,770.00 | 606,685 | 9.50 | 254,344 | 8.53 | 36.88 | 237 |
| 63 | 30-May | 1,456.00 | 1,495.50 | 1,404.60 | 1,409.80 | 1,437.60 | -2.35 | 16,395.91 | 722,278 | 11.31 | 247,763 | 8.31 | 35.62 | 231 |
| 64 | 29-May | 1,435.00 | 1,458.00 | 1,420.00 | 1,443.80 | 1,440.53 | 0.40 | 16,791.33 | 786,563 | 12.32 | 215,228 | 7.22 | 31.00 | 200 |
| 65 | 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 | 97.47 | 761,992 | 25.56 | 106.90 | 709 |
| 66 | 27-May | 1,297.50 | 1,315.00 | 1,229.30 | 1,250.70 | 1,266.32 | -1.91 | 14,545.59 | 467,148 | 7.31 | 180,679 | 6.06 | 22.88 | 168 |
| 67 | 26-May | 1,225.80 | 1,298.00 | 1,225.00 | 1,275.00 | 1,276.07 | 4.69 | 14,828.00 | 485,242 | 7.60 | 158,060 | 5.30 | 20.17 | 147 |
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