| Macro-sector: Industrials | Band: 5 | High52 Price: 774.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 200 | High52 Date: 10-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 95.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 11,999,600 | Low52 Date: 09-Jul-2025 | SHP: 64.61 / 0.02 / 0.0 / 35.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 618.0 / 277.25 | Month: 146.5 / 95.0 | Week: 108.4 / 102.1 | Day: 104.9 / 99.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 99.75 | 104.90 | 99.75 | 101.65 | 99.89 | -3.19 | 121.98 | 106,400 | 88.59 | 88,000 | 73.27 | 0.88 | 207 |
| 2 | 26-Aug | 102.85 | 106.80 | 102.85 | 105.00 | 103.55 | -3.00 | 125.00 | 49,400 | 41.13 | 39,800 | 33.14 | 0.41 | 94 |
| 3 | 25-Aug | 113.40 | 113.40 | 102.75 | 108.25 | 106.69 | 0.14 | 129.90 | 106,800 | 88.93 | 93,600 | 77.94 | 1.00 | 221 |
| 4 | 22-Aug | 104.50 | 108.10 | 104.00 | 108.10 | 105.51 | 1.98 | 129.72 | 35,800 | 29.81 | 35,800 | 29.81 | 0.38 | 84 |
| 5 | 21-Aug | 106.10 | 106.10 | 103.15 | 106.00 | 105.88 | 1.87 | 127.00 | 132,800 | 110.57 | 112,200 | 93.42 | 1.19 | 264 |
| 6 | 20-Aug | 100.00 | 104.05 | 100.00 | 104.05 | 101.74 | 1.96 | 124.86 | 54,400 | 45.30 | 34,000 | 28.31 | 0.35 | 80 |
| 7 | 19-Aug | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | -1.97 | 122.46 | 10,200 | 8.49 | 10,200 | 8.49 | 0.10 | 24 |
| 8 | 18-Aug | 105.80 | 105.80 | 104.10 | 104.10 | 104.62 | -1.98 | 124.92 | 20,200 | 16.82 | 20,200 | 16.82 | 0.21 | 48 |
| 9 | 14-Aug | 102.10 | 106.20 | 102.10 | 106.20 | 104.08 | 1.97 | 127.44 | 61,400 | 51.12 | 60,800 | 50.62 | 0.63 | 143 |
| 10 | 13-Aug | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -1.98 | 124.98 | 2,200 | 1.83 | 2,200 | 1.83 | 0.02 | 5 |
| 11 | 12-Aug | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -1.98 | 127.50 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 8 |
| 12 | 11-Aug | 108.30 | 108.40 | 108.30 | 108.40 | 108.31 | -1.90 | 130.08 | 2,800 | 2.33 | 2,800 | 2.33 | 0.03 | 7 |
| 13 | 08-Aug | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -2.00 | 132.60 | 3,200 | 2.66 | 3,200 | 2.66 | 0.04 | 8 |
| 14 | 07-Aug | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -2.00 | 135.30 | 33,800 | 28.14 | 33,800 | 28.14 | 0.38 | 80 |
| 15 | 06-Aug | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -2.00 | 138.06 | 3,200 | 2.66 | 3,200 | 2.66 | 0.04 | 8 |
| 16 | 05-Aug | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -2.00 | 140.88 | 1,600 | 1.33 | 1,600 | 1.33 | 0.02 | 4 |
| 17 | 04-Aug | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -2.00 | 143.76 | 2,600 | 2.16 | 2,600 | 2.16 | 0.03 | 6 |
| 18 | 01-Aug | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -2.00 | 146.70 | 1,600 | 1.33 | 1,600 | 1.33 | 0.02 | 4 |
| 19 | 31-Jul | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | -2.00 | 149.70 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 20 | 30-Jul | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -2.00 | 152.75 | 4,600 | 3.83 | 4,600 | 3.83 | 0.06 | 11 |
| 21 | 29-Jul | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -2.00 | 155.87 | 2,000 | 1.67 | 2,000 | 1.67 | 0.03 | 5 |
| 22 | 28-Jul | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -2.00 | 159.05 | 2,000 | 1.67 | 2,000 | 1.67 | 0.03 | 5 |
| 23 | 25-Jul | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -1.99 | 162.29 | 2,200 | 1.83 | 2,200 | 1.83 | 0.03 | 5 |
| 24 | 24-Jul | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.99 | 165.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 6 |
| 25 | 23-Jul | 146.50 | 146.50 | 140.80 | 140.80 | 141.07 | -1.98 | 168.95 | 38,200 | 31.81 | 38,000 | 31.64 | 0.54 | 90 |
| 26 | 22-Jul | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 1.99 | 172.37 | 9,000 | 7.49 | 9,000 | 7.49 | 0.13 | 21 |
| 27 | 21-Jul | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | 1.99 | 169.01 | 23,200 | 19.32 | 23,200 | 19.32 | 0.33 | 55 |
| 28 | 18-Jul | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 1.99 | 165.71 | 47,800 | 39.80 | 47,800 | 39.80 | 0.66 | 113 |
| 29 | 17-Jul | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 2.00 | 162.47 | 34,400 | 28.64 | 34,400 | 28.64 | 0.47 | 81 |
| 30 | 16-Jul | 132.25 | 132.75 | 129.00 | 132.75 | 132.11 | 4.98 | 159.29 | 68,400 | 56.95 | 68,200 | 56.79 | 0.90 | 161 |
| 31 | 15-Jul | 127.05 | 127.05 | 121.00 | 126.45 | 126.59 | 4.50 | 151.73 | 172,800 | 143.88 | 158,800 | 132.22 | 2.01 | 374 |
| 32 | 14-Jul | 121.00 | 121.00 | 115.50 | 121.00 | 120.80 | 4.99 | 145.00 | 145,000 | 120.73 | 118,600 | 98.75 | 1.43 | 279 |
| 33 | 11-Jul | 115.00 | 115.25 | 111.00 | 115.25 | 115.07 | 4.96 | 138.30 | 40,400 | 33.64 | 40,400 | 33.64 | 0.46 | 95 |
| 34 | 10-Jul | 104.00 | 109.80 | 99.40 | 109.80 | 105.58 | 4.97 | 131.76 | 153,000 | 127.39 | 127,000 | 105.75 | 1.34 | 299 |
| 35 | 09-Jul | 95.00 | 105.00 | 95.00 | 104.60 | 102.02 | 4.60 | 125.52 | 174,200 | 145.05 | 150,400 | 125.23 | 1.53 | 354 |
| 36 | 08-Jul | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.99 | 119.00 | 25,400 | 21.15 | 25,400 | 21.15 | 0.00 | 60 |
| 37 | 07-Jul | 105.25 | 113.70 | 105.25 | 105.25 | 105.67 | -4.97 | 126.30 | 71,000 | 59.12 | 68,400 | 56.95 | 0.72 | 161 |
| 38 | 04-Jul | 102.90 | 113.70 | 102.90 | 110.75 | 105.90 | 2.26 | 132.90 | 145,400 | 121.07 | 118,000 | 98.25 | 1.25 | 278 |
| 39 | 03-Jul | 108.30 | 114.00 | 108.30 | 108.30 | 109.09 | -5.00 | 129.96 | 114,200 | 95.09 | 107,600 | 89.59 | 1.17 | 254 |
| 40 | 02-Jul | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.00 | 136.00 | 15,800 | 13.16 | 15,800 | 13.16 | 0.00 | 37 |
| 41 | 01-Jul | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.99 | 143.00 | 15,600 | 12.99 | 15,600 | 12.99 | 0.00 | 37 |
| 42 | 30-Jun | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -5.00 | 151.55 | 52,000 | 43.30 | 52,000 | 43.30 | 0.66 | 123 |
| 43 | 27-Jun | 125.00 | 133.10 | 124.50 | 132.95 | 130.21 | 4.85 | 159.53 | 52,000 | 43.30 | 50,000 | 41.63 | 0.65 | 118 |
| 44 | 26-Jun | 125.50 | 130.50 | 124.00 | 126.80 | 126.56 | -2.24 | 152.15 | 50,200 | 41.80 | 47,400 | 39.47 | 0.60 | 112 |
| 45 | 25-Jun | 135.40 | 135.40 | 126.60 | 129.70 | 128.50 | -2.66 | 155.63 | 98,200 | 81.77 | 90,800 | 75.60 | 1.17 | 214 |
| 46 | 24-Jun | 127.00 | 140.00 | 127.00 | 133.25 | 132.30 | -0.30 | 159.89 | 176,200 | 146.71 | 158,200 | 131.72 | 2.09 | 373 |
| 47 | 23-Jun | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -4.98 | 160.37 | 35,800 | 29.81 | 35,800 | 29.81 | 0.48 | 84 |
| 48 | 20-Jun | 140.65 | 145.00 | 140.65 | 140.65 | 141.08 | -5.00 | 168.77 | 86,400 | 71.94 | 64,200 | 53.46 | 0.91 | 151 |
| 49 | 19-Jun | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -5.00 | 177.65 | 29,400 | 24.48 | 29,400 | 24.48 | 0.44 | 69 |
| 50 | 18-Jun | 165.35 | 165.35 | 155.85 | 155.85 | 156.84 | -5.00 | 187.01 | 108,400 | 90.26 | 89,600 | 74.60 | 1.41 | 211 |
| 51 | 17-Jun | 165.00 | 170.50 | 161.15 | 164.05 | 165.12 | 0.40 | 196.85 | 205,000 | 170.69 | 167,200 | 139.22 | 2.76 | 394 |
| 52 | 16-Jun | 155.00 | 163.40 | 150.10 | 163.40 | 158.33 | 4.98 | 196.07 | 357,400 | 297.59 | 299,000 | 248.96 | 4.73 | 704 |
| 53 | 13-Jun | 140.85 | 155.65 | 140.85 | 155.65 | 148.90 | 4.99 | 186.77 | 485,800 | 404.50 | 312,400 | 260.12 | 4.65 | 736 |
| 54 | 12-Jun | 148.25 | 154.00 | 148.25 | 148.25 | 148.66 | -5.00 | 177.89 | 278,400 | 231.81 | 262,000 | 218.15 | 3.89 | 617 |
| 55 | 11-Jun | 156.05 | 164.20 | 156.05 | 156.05 | 156.56 | -4.99 | 187.25 | 310,400 | 258.45 | 271,600 | 226.14 | 4.25 | 640 |
| 56 | 10-Jun | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -5.00 | 197.09 | 15,800 | 13.16 | 15,800 | 13.16 | 0.26 | 37 |
| 57 | 09-Jun | 172.90 | 187.00 | 172.90 | 172.90 | 173.94 | -5.00 | 207.47 | 550,800 | 458.62 | 527,000 | 438.80 | 9.17 | 1,242 |
| 58 | 06-Jun | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -4.99 | 218.00 | 7,600 | 6.33 | 7,600 | 6.33 | 0.00 | 18 |
| 59 | 05-Jun | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | -4.99 | 229.85 | 11,600 | 9.66 | 11,600 | 9.66 | 0.22 | 27 |
| 60 | 04-Jun | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -5.00 | 241.91 | 6,200 | 5.16 | 6,200 | 5.16 | 0.12 | 15 |
| 61 | 03-Jun | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -4.99 | 254.63 | 4,800 | 4.00 | 4,800 | 4.00 | 0.10 | 11 |
| 62 | 02-Jun | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | -5.00 | 268.01 | 8,600 | 7.16 | 8,600 | 7.16 | 0.19 | 20 |
| 63 | 30-May | 220.00 | 236.40 | 215.00 | 235.10 | 230.49 | 4.42 | 282.11 | 124,400 | 103.58 | 96,200 | 80.10 | 2.22 | 227 |
| 64 | 29-May | 233.00 | 244.00 | 222.90 | 225.15 | 227.21 | -4.03 | 270.17 | 136,000 | 113.24 | 122,200 | 101.75 | 2.78 | 288 |
| 65 | 28-May | 212.35 | 234.65 | 212.35 | 234.60 | 221.62 | 4.97 | 281.51 | 462,800 | 385.35 | 444,400 | 370.02 | 9.85 | 1,047 |
| 66 | 27-May | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -4.99 | 268.19 | 7,200 | 6.00 | 7,200 | 6.00 | 0.16 | 17 |
| 67 | 26-May | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | -4.99 | 282.29 | 5,200 | 4.33 | 5,200 | 4.33 | 0.12 | 12 |
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