| Macro-sector: Industrials | Band: 5 | High52 Price: 774.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 123.0 | Barrier: 120.0; Drift%: -4.12 |
| Basic Industry: Civil Construction | Total Equity: 11,999,600 | Low52 Date: | 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: 384.9 / 212.35 | Week: 126.3 / 102.9 | Day: 115.25 / 111.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 115.00 | 115.25 | 111.00 | 115.25 | 115.07 | 4.96 | 138.30 | 40,400 | 67.22 | 40,400 | 67.22 | 0.46 | 95 |
| 2 | 10-Jul | 104.00 | 109.80 | 99.40 | 109.80 | 105.58 | 4.97 | 131.76 | 153,000 | 254.58 | 127,000 | 211.31 | 1.34 | 299 |
| 3 | 09-Jul | 95.00 | 105.00 | 95.00 | 104.60 | 102.02 | 4.60 | 125.52 | 174,200 | 289.85 | 150,400 | 250.25 | 1.53 | 354 |
| 4 | 08-Jul | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.99 | 119.00 | 25,400 | 42.26 | 25,400 | 42.26 | 0.00 | 60 |
| 5 | 07-Jul | 105.25 | 113.70 | 105.25 | 105.25 | 105.67 | -4.97 | 126.30 | 71,000 | 118.14 | 68,400 | 113.81 | 0.72 | 161 |
| 6 | 04-Jul | 102.90 | 113.70 | 102.90 | 110.75 | 105.90 | 2.26 | 132.90 | 145,400 | 241.93 | 118,000 | 196.34 | 1.25 | 278 |
| 7 | 03-Jul | 108.30 | 114.00 | 108.30 | 108.30 | 109.09 | -5.00 | 129.96 | 114,200 | 190.02 | 107,600 | 179.03 | 1.17 | 254 |
| 8 | 02-Jul | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.00 | 136.00 | 15,800 | 26.29 | 15,800 | 26.29 | 0.00 | 37 |
| 9 | 01-Jul | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.99 | 143.00 | 15,600 | 25.96 | 15,600 | 25.96 | 0.00 | 37 |
| 10 | 30-Jun | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -5.00 | 151.55 | 52,000 | 86.52 | 52,000 | 86.52 | 0.66 | 123 |
| 11 | 27-Jun | 125.00 | 133.10 | 124.50 | 132.95 | 130.21 | 4.85 | 159.53 | 52,000 | 86.52 | 50,000 | 83.19 | 0.65 | 118 |
| 12 | 26-Jun | 125.50 | 130.50 | 124.00 | 126.80 | 126.56 | -2.24 | 152.15 | 50,200 | 83.53 | 47,400 | 78.87 | 0.60 | 112 |
| 13 | 25-Jun | 135.40 | 135.40 | 126.60 | 129.70 | 128.50 | -2.66 | 155.63 | 98,200 | 163.39 | 90,800 | 151.08 | 1.17 | 214 |
| 14 | 24-Jun | 127.00 | 140.00 | 127.00 | 133.25 | 132.30 | -0.30 | 159.89 | 176,200 | 293.18 | 158,200 | 263.23 | 2.09 | 373 |
| 15 | 23-Jun | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -4.98 | 160.37 | 35,800 | 59.57 | 35,800 | 59.57 | 0.48 | 84 |
| 16 | 20-Jun | 140.65 | 145.00 | 140.65 | 140.65 | 141.08 | -5.00 | 168.77 | 86,400 | 143.76 | 64,200 | 106.82 | 0.91 | 151 |
| 17 | 19-Jun | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -5.00 | 177.65 | 29,400 | 48.92 | 29,400 | 48.92 | 0.44 | 69 |
| 18 | 18-Jun | 165.35 | 165.35 | 155.85 | 155.85 | 156.84 | -5.00 | 187.01 | 108,400 | 180.37 | 89,600 | 149.08 | 1.41 | 211 |
| 19 | 17-Jun | 165.00 | 170.50 | 161.15 | 164.05 | 165.12 | 0.40 | 196.85 | 205,000 | 341.10 | 167,200 | 278.20 | 2.76 | 394 |
| 20 | 16-Jun | 155.00 | 163.40 | 150.10 | 163.40 | 158.33 | 4.98 | 196.07 | 357,400 | 594.68 | 299,000 | 497.50 | 4.73 | 704 |
| 21 | 13-Jun | 140.85 | 155.65 | 140.85 | 155.65 | 148.90 | 4.99 | 186.77 | 485,800 | 808.32 | 312,400 | 519.80 | 4.65 | 736 |
| 22 | 12-Jun | 148.25 | 154.00 | 148.25 | 148.25 | 148.66 | -5.00 | 177.89 | 278,400 | 463.23 | 262,000 | 435.94 | 3.89 | 617 |
| 23 | 11-Jun | 156.05 | 164.20 | 156.05 | 156.05 | 156.56 | -4.99 | 187.25 | 310,400 | 516.47 | 271,600 | 451.91 | 4.25 | 640 |
| 24 | 10-Jun | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -5.00 | 197.09 | 15,800 | 26.29 | 15,800 | 26.29 | 0.26 | 37 |
| 25 | 09-Jun | 172.90 | 187.00 | 172.90 | 172.90 | 173.94 | -5.00 | 207.47 | 550,800 | 916.47 | 527,000 | 876.87 | 9.17 | 1,242 |
| 26 | 06-Jun | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -4.99 | 218.00 | 7,600 | 12.65 | 7,600 | 12.65 | 0.00 | 18 |
| 27 | 05-Jun | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | -4.99 | 229.85 | 11,600 | 19.30 | 11,600 | 19.30 | 0.22 | 27 |
| 28 | 04-Jun | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -5.00 | 241.91 | 6,200 | 10.32 | 6,200 | 10.32 | 0.12 | 15 |
| 29 | 03-Jun | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -4.99 | 254.63 | 4,800 | 7.99 | 4,800 | 7.99 | 0.10 | 11 |
| 30 | 02-Jun | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | -5.00 | 268.01 | 8,600 | 14.31 | 8,600 | 14.31 | 0.19 | 20 |
| 31 | 30-May | 220.00 | 236.40 | 215.00 | 235.10 | 230.49 | 4.42 | 282.11 | 124,400 | 206.99 | 96,200 | 160.07 | 2.22 | 227 |
| 32 | 29-May | 233.00 | 244.00 | 222.90 | 225.15 | 227.21 | -4.03 | 270.17 | 136,000 | 226.29 | 122,200 | 203.33 | 2.78 | 288 |
| 33 | 28-May | 212.35 | 234.65 | 212.35 | 234.60 | 221.62 | 4.97 | 281.51 | 462,800 | 770.05 | 444,400 | 739.43 | 9.85 | 1,047 |
| 34 | 27-May | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -4.99 | 268.19 | 7,200 | 11.98 | 7,200 | 11.98 | 0.16 | 17 |
| 35 | 26-May | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | -4.99 | 282.29 | 5,200 | 8.65 | 5,200 | 8.65 | 0.12 | 12 |
| 36 | 23-May | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -4.99 | 297.11 | 3,600 | 5.99 | 3,600 | 5.99 | 0.09 | 8 |
| 37 | 22-May | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -4.99 | 312.71 | 4,800 | 7.99 | 4,800 | 7.99 | 0.13 | 11 |
| 38 | 21-May | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | -4.99 | 329.15 | 4,200 | 6.99 | 4,200 | 6.99 | 0.12 | 10 |
| 39 | 20-May | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | -5.00 | 346.43 | 6,200 | 10.32 | 6,200 | 10.32 | 0.18 | 15 |
| 40 | 19-May | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | -5.00 | 364.67 | 6,200 | 10.32 | 6,200 | 10.32 | 0.19 | 15 |
| 41 | 16-May | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | -1.99 | 383.87 | 1,800 | 3.00 | 1,800 | 3.00 | 0.06 | 4 |
| 42 | 15-May | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | -2.00 | 391.67 | 1,800 | 3.00 | 1,800 | 3.00 | 0.06 | 4 |
| 43 | 14-May | 333.05 | 333.05 | 333.05 | 333.05 | 333.05 | -2.00 | 399.65 | 1,400 | 2.33 | 1,400 | 2.33 | 0.05 | 3 |
| 44 | 13-May | 339.85 | 339.85 | 339.85 | 339.85 | 339.85 | -1.99 | 407.81 | 600 | 1.00 | 600 | 1.00 | 0.02 | 1 |
| 45 | 12-May | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | -1.99 | 416.09 | 1,800 | 3.00 | 1,800 | 3.00 | 0.06 | 4 |
| 46 | 09-May | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | -1.99 | 424.55 | 1,400 | 2.33 | 1,400 | 2.33 | 0.05 | 3 |
| 47 | 08-May | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -2.00 | 433.00 | 1,000 | 1.66 | 1,000 | 1.66 | 0.00 | 2 |
| 48 | 07-May | 368.35 | 368.35 | 368.35 | 368.35 | 368.35 | -2.00 | 442.01 | 1,400 | 2.33 | 1,400 | 2.33 | 0.05 | 3 |
| 49 | 06-May | 384.90 | 384.90 | 375.85 | 375.85 | 378.95 | -1.99 | 451.00 | 14,600 | 24.29 | 14,600 | 24.29 | 0.55 | 34 |
| 50 | 05-May | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 1.99 | 460.18 | 9,400 | 15.64 | 9,400 | 15.64 | 0.36 | 22 |
| 51 | 02-May | 376.35 | 376.35 | 369.00 | 376.00 | 376.05 | 1.90 | 451.00 | 10,200 | 16.97 | 9,800 | 16.31 | 0.37 | 23 |
| 52 | 30-Apr | 361.50 | 370.05 | 361.50 | 369.00 | 366.22 | 0.04 | 442.00 | 20,000 | 33.28 | 18,400 | 30.62 | 0.67 | 43 |
| 53 | 29-Apr | 368.85 | 368.85 | 368.85 | 368.85 | 368.85 | -1.99 | 442.61 | 8,200 | 13.64 | 8,200 | 13.64 | 0.30 | 19 |
| 54 | 28-Apr | 376.35 | 376.35 | 376.35 | 376.35 | 376.35 | -1.99 | 451.60 | 7,600 | 12.65 | 7,600 | 12.65 | 0.29 | 18 |
| 55 | 25-Apr | 399.40 | 399.40 | 383.80 | 384.00 | 393.42 | -1.94 | 460.00 | 61,600 | 102.50 | 58,800 | 97.84 | 2.31 | 138 |
| 56 | 24-Apr | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | 1.99 | 469.90 | 2,400 | 3.99 | 2,400 | 3.99 | 0.09 | 6 |
| 57 | 23-Apr | 383.95 | 383.95 | 380.00 | 383.95 | 383.49 | 1.99 | 460.72 | 5,200 | 8.65 | 5,200 | 8.65 | 0.20 | 12 |
| 58 | 22-Apr | 376.45 | 376.45 | 376.45 | 376.45 | 376.45 | 1.99 | 451.72 | 1,600 | 2.66 | 1,600 | 2.66 | 0.06 | 4 |
| 59 | 21-Apr | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | 1.99 | 442.91 | 1,800 | 3.00 | 1,800 | 3.00 | 0.07 | 4 |
| 60 | 17-Apr | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | 1.99 | 434.27 | 14,800 | 24.63 | 14,800 | 24.63 | 0.54 | 35 |
| 61 | 16-Apr | 354.85 | 354.85 | 353.10 | 354.85 | 354.78 | 2.00 | 425.81 | 5,000 | 8.32 | 5,000 | 8.32 | 0.18 | 12 |
| 62 | 15-Apr | 347.90 | 347.90 | 347.90 | 347.90 | 347.90 | 1.99 | 417.47 | 3,600 | 5.99 | 3,600 | 5.99 | 0.13 | 8 |
| 63 | 11-Apr | 341.10 | 341.10 | 341.00 | 341.10 | 341.10 | 1.99 | 409.31 | 6,400 | 10.65 | 6,400 | 10.65 | 0.22 | 15 |
| 64 | 09-Apr | 334.00 | 334.45 | 334.00 | 334.45 | 334.13 | 2.00 | 401.33 | 13,600 | 22.63 | 13,400 | 22.30 | 0.45 | 32 |
| 65 | 08-Apr | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | 1.99 | 393.47 | 4,400 | 7.32 | 4,400 | 7.32 | 0.14 | 10 |
| 66 | 07-Apr | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | -2.00 | 385.79 | 18,000 | 29.95 | 18,000 | 29.95 | 0.58 | 42 |
| 67 | 04-Apr | 328.05 | 328.05 | 328.05 | 328.05 | 328.05 | 1.99 | 393.65 | 6,000 | 9.98 | 6,000 | 9.98 | 0.20 | 14 |
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