| Macro-sector: Industrials | Band: 10 | High52 Price: 345.35 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 175.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 11,995,590 | Low52 Date: 09-Sep-2024 | SHP: 67.46 / 0.0 / 0.0 / 32.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.35 / 208.77 | Month: 320.0 / 234.99 | Week: 279.5 / 250.75 | Day: 279.8 / 247.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 270.10 | 279.80 | 247.00 | 251.15 | 256.54 | -8.31 | 301.27 | 374,051 | 133.78 | 239,216 | 178.79 | 6.14 | 613 |
| 2 | 26-Aug | 274.75 | 282.85 | 270.10 | 273.90 | 274.88 | -1.32 | 328.56 | 33,666 | 12.04 | 21,887 | 16.36 | 0.60 | 56 |
| 3 | 25-Aug | 280.00 | 300.00 | 264.25 | 277.55 | 276.56 | 0.71 | 332.94 | 295,180 | 105.57 | 109,667 | 81.96 | 3.03 | 281 |
| 4 | 22-Aug | 277.60 | 278.90 | 271.70 | 275.60 | 275.59 | -0.22 | 330.60 | 70,920 | 25.36 | 60,594 | 45.29 | 1.67 | 155 |
| 5 | 21-Aug | 272.10 | 279.00 | 272.10 | 276.20 | 276.35 | 1.96 | 331.32 | 46,098 | 16.49 | 28,519 | 21.31 | 0.79 | 73 |
| 6 | 20-Aug | 262.05 | 274.70 | 261.00 | 270.90 | 270.03 | 3.38 | 324.96 | 108,344 | 38.75 | 87,797 | 65.62 | 2.37 | 225 |
| 7 | 19-Aug | 262.00 | 266.15 | 261.60 | 262.05 | 262.15 | -0.81 | 314.34 | 85,706 | 30.65 | 83,074 | 62.09 | 2.18 | 213 |
| 8 | 18-Aug | 274.40 | 275.50 | 261.00 | 264.20 | 270.13 | -1.05 | 316.92 | 24,044 | 8.60 | 9,123 | 6.82 | 0.25 | 23 |
| 9 | 14-Aug | 276.00 | 279.50 | 265.50 | 267.00 | 271.90 | -0.24 | 320.00 | 51,935 | 18.57 | 10,858 | 8.12 | 0.30 | 28 |
| 10 | 13-Aug | 257.30 | 272.45 | 257.15 | 267.65 | 265.88 | 6.00 | 321.06 | 27,674 | 9.90 | 10,585 | 7.91 | 0.28 | 27 |
| 11 | 12-Aug | 260.00 | 260.00 | 251.60 | 252.50 | 253.29 | 0.18 | 302.89 | 4,650 | 1.66 | 4,079 | 3.05 | 0.10 | 10 |
| 12 | 11-Aug | 253.70 | 259.25 | 250.75 | 252.05 | 253.97 | -0.18 | 302.35 | 2,795 | 1.00 | 1,337 | 1.00 | 0.03 | 4 |
| 13 | 08-Aug | 252.00 | 256.15 | 250.40 | 252.50 | 253.57 | -0.41 | 302.89 | 3,375 | 1.21 | 2,007 | 1.50 | 0.05 | 6 |
| 14 | 07-Aug | 264.00 | 264.00 | 252.20 | 253.55 | 255.23 | -1.48 | 304.15 | 5,269 | 1.88 | 2,991 | 2.24 | 0.08 | 9 |
| 15 | 06-Aug | 259.75 | 263.95 | 254.20 | 257.35 | 258.83 | -0.92 | 308.71 | 6,878 | 2.46 | 4,082 | 3.05 | 0.11 | 12 |
| 16 | 05-Aug | 261.80 | 265.00 | 257.25 | 259.75 | 261.52 | 0.17 | 311.59 | 7,003 | 2.50 | 4,269 | 3.19 | 0.11 | 13 |
| 17 | 04-Aug | 264.10 | 267.90 | 259.00 | 259.30 | 261.75 | -1.14 | 311.05 | 5,047 | 1.81 | 2,828 | 2.11 | 0.07 | 8 |
| 18 | 01-Aug | 265.05 | 275.00 | 260.40 | 262.30 | 266.81 | 0.14 | 314.64 | 13,703 | 4.90 | 7,452 | 5.57 | 0.20 | 22 |
| 19 | 31-Jul | 257.00 | 266.02 | 253.00 | 261.93 | 261.24 | 0.16 | 314.20 | 10,579 | 3.78 | 4,944 | 3.70 | 0.13 | 15 |
| 20 | 30-Jul | 266.76 | 269.91 | 260.60 | 261.50 | 263.54 | -2.01 | 313.68 | 7,118 | 2.55 | 4,070 | 3.04 | 0.11 | 12 |
| 21 | 29-Jul | 264.00 | 273.90 | 260.10 | 266.87 | 265.77 | 2.60 | 320.13 | 11,864 | 4.24 | 4,908 | 3.67 | 0.13 | 15 |
| 22 | 28-Jul | 272.31 | 272.32 | 256.35 | 260.10 | 263.56 | -3.53 | 312.01 | 17,131 | 6.13 | 9,645 | 7.21 | 0.25 | 29 |
| 23 | 25-Jul | 269.10 | 277.00 | 267.00 | 269.61 | 272.40 | -2.14 | 323.41 | 13,283 | 4.75 | 5,468 | 4.09 | 0.15 | 16 |
| 24 | 24-Jul | 269.00 | 282.00 | 269.00 | 275.51 | 275.53 | 0.57 | 330.49 | 70,210 | 25.11 | 29,259 | 21.87 | 0.81 | 87 |
| 25 | 23-Jul | 267.92 | 279.39 | 257.00 | 273.94 | 267.84 | 2.12 | 328.61 | 84,015 | 30.05 | 41,042 | 30.67 | 1.10 | 123 |
| 26 | 22-Jul | 284.79 | 284.79 | 267.05 | 268.26 | 274.63 | -4.92 | 321.79 | 105,925 | 37.88 | 77,993 | 58.29 | 2.14 | 233 |
| 27 | 21-Jul | 287.00 | 294.00 | 280.21 | 282.15 | 284.59 | -2.20 | 338.46 | 80,910 | 28.94 | 54,856 | 41.00 | 1.56 | 164 |
| 28 | 18-Jul | 292.69 | 296.88 | 282.40 | 288.49 | 290.14 | -1.24 | 346.06 | 211,671 | 75.70 | 168,731 | 126.11 | 4.90 | 504 |
| 29 | 17-Jul | 291.67 | 299.35 | 291.00 | 292.12 | 295.28 | 0.15 | 350.42 | 169,462 | 60.61 | 56,787 | 42.44 | 1.68 | 170 |
| 30 | 16-Jul | 300.00 | 302.02 | 290.10 | 291.68 | 294.43 | -4.44 | 349.89 | 86,253 | 30.85 | 35,858 | 26.80 | 1.06 | 107 |
| 31 | 15-Jul | 299.88 | 315.00 | 296.35 | 305.22 | 306.37 | -0.17 | 366.13 | 304,696 | 108.98 | 66,228 | 49.50 | 2.03 | 198 |
| 32 | 14-Jul | 310.00 | 320.00 | 280.50 | 305.75 | 297.57 | 5.19 | 366.77 | 760,570 | 272.02 | 203,271 | 151.92 | 6.05 | 607 |
| 33 | 11-Jul | 251.00 | 310.00 | 251.00 | 290.67 | 287.49 | 8.47 | 348.68 | 862,910 | 308.62 | 206,782 | 154.55 | 5.94 | 618 |
| 34 | 10-Jul | 262.08 | 272.00 | 258.25 | 267.97 | 268.60 | 2.27 | 321.45 | 132,591 | 47.42 | 55,893 | 41.77 | 1.50 | 167 |
| 35 | 09-Jul | 239.99 | 270.10 | 234.99 | 262.03 | 259.77 | 10.33 | 314.32 | 276,998 | 99.07 | 90,591 | 67.71 | 2.35 | 271 |
| 36 | 08-Jul | 243.70 | 243.70 | 236.50 | 237.49 | 239.29 | -1.51 | 284.88 | 7,846 | 2.81 | 4,066 | 3.04 | 0.10 | 12 |
| 37 | 07-Jul | 240.00 | 243.80 | 235.50 | 241.12 | 240.30 | 1.63 | 289.24 | 33,762 | 12.08 | 19,817 | 14.81 | 0.48 | 59 |
| 38 | 04-Jul | 245.64 | 247.99 | 235.00 | 237.25 | 242.03 | -2.93 | 284.60 | 23,275 | 8.32 | 8,368 | 6.25 | 0.20 | 25 |
| 39 | 03-Jul | 248.90 | 248.90 | 240.01 | 244.41 | 242.53 | 0.16 | 293.18 | 19,121 | 6.84 | 4,095 | 3.06 | 0.10 | 12 |
| 40 | 02-Jul | 251.74 | 251.87 | 242.07 | 244.03 | 245.37 | -1.72 | 292.73 | 11,834 | 4.23 | 5,232 | 3.91 | 0.13 | 16 |
| 41 | 01-Jul | 254.41 | 254.41 | 245.15 | 248.30 | 249.29 | -0.65 | 297.85 | 15,939 | 5.70 | 6,701 | 5.01 | 0.17 | 20 |
| 42 | 30-Jun | 249.10 | 256.02 | 246.00 | 249.92 | 250.66 | 1.80 | 299.79 | 30,331 | 10.85 | 13,233 | 9.89 | 0.33 | 40 |
| 43 | 27-Jun | 245.90 | 248.99 | 242.30 | 245.51 | 245.24 | 0.36 | 294.50 | 18,491 | 6.61 | 13,486 | 10.08 | 0.33 | 40 |
| 44 | 26-Jun | 242.80 | 249.90 | 239.00 | 244.64 | 244.62 | 2.44 | 293.46 | 31,802 | 11.37 | 10,703 | 8.00 | 0.26 | 32 |
| 45 | 25-Jun | 241.00 | 244.49 | 233.00 | 238.81 | 239.65 | 0.64 | 286.47 | 20,312 | 7.26 | 12,614 | 9.43 | 0.30 | 38 |
| 46 | 24-Jun | 238.90 | 248.70 | 232.11 | 237.29 | 240.73 | 1.01 | 284.64 | 32,571 | 11.65 | 14,260 | 10.66 | 0.34 | 43 |
| 47 | 23-Jun | 234.00 | 238.99 | 222.23 | 234.91 | 231.24 | 1.00 | 281.79 | 19,227 | 6.88 | 9,037 | 6.75 | 0.21 | 27 |
| 48 | 20-Jun | 227.07 | 241.20 | 226.70 | 232.59 | 233.24 | 2.68 | 279.01 | 5,693 | 2.04 | 3,108 | 2.32 | 0.07 | 9 |
| 49 | 19-Jun | 228.48 | 231.70 | 222.75 | 226.52 | 227.28 | -1.79 | 271.72 | 10,446 | 3.74 | 5,883 | 4.40 | 0.13 | 18 |
| 50 | 18-Jun | 234.87 | 238.82 | 228.10 | 230.66 | 232.80 | -1.94 | 276.69 | 12,110 | 4.33 | 7,543 | 5.64 | 0.18 | 23 |
| 51 | 17-Jun | 238.92 | 240.26 | 231.10 | 235.22 | 236.29 | -2.87 | 282.16 | 12,813 | 4.58 | 9,147 | 6.84 | 0.22 | 27 |
| 52 | 16-Jun | 239.20 | 250.00 | 230.40 | 242.16 | 240.20 | 1.76 | 290.49 | 33,865 | 12.11 | 10,907 | 8.15 | 0.26 | 33 |
| 53 | 13-Jun | 240.45 | 245.98 | 234.10 | 237.97 | 239.20 | -1.03 | 285.46 | 10,327 | 3.69 | 4,650 | 3.48 | 0.11 | 14 |
| 54 | 12-Jun | 253.00 | 254.00 | 238.11 | 240.45 | 243.31 | -3.03 | 288.43 | 21,257 | 7.60 | 8,496 | 6.35 | 0.21 | 25 |
| 55 | 11-Jun | 255.00 | 257.02 | 246.00 | 247.97 | 252.28 | -3.52 | 297.45 | 37,374 | 13.37 | 20,624 | 15.41 | 0.52 | 62 |
| 56 | 10-Jun | 255.00 | 262.00 | 251.00 | 257.03 | 255.34 | 1.22 | 308.32 | 96,834 | 34.63 | 39,301 | 29.37 | 1.00 | 117 |
| 57 | 09-Jun | 254.45 | 264.99 | 247.00 | 253.93 | 256.99 | 1.51 | 304.60 | 190,818 | 68.25 | 86,656 | 64.77 | 2.23 | 259 |
| 58 | 06-Jun | 224.00 | 263.00 | 221.99 | 250.15 | 244.96 | 13.23 | 300.07 | 269,082 | 96.24 | 90,472 | 67.62 | 2.22 | 270 |
| 59 | 05-Jun | 223.88 | 233.00 | 216.99 | 220.93 | 223.85 | 0.78 | 265.02 | 113,572 | 40.62 | 55,199 | 41.25 | 1.24 | 165 |
| 60 | 04-Jun | 216.39 | 223.89 | 216.39 | 219.21 | 220.62 | 1.31 | 262.96 | 13,588 | 4.86 | 5,561 | 4.16 | 0.12 | 17 |
| 61 | 03-Jun | 222.00 | 227.40 | 215.00 | 216.38 | 221.63 | -4.45 | 259.56 | 22,628 | 8.09 | 12,751 | 9.53 | 0.28 | 38 |
| 62 | 02-Jun | 225.00 | 229.39 | 221.00 | 226.45 | 225.01 | 1.25 | 271.64 | 9,969 | 3.57 | 5,572 | 4.16 | 0.13 | 17 |
| 63 | 30-May | 232.00 | 237.00 | 220.00 | 223.65 | 226.91 | -0.97 | 268.28 | 23,219 | 8.30 | 15,312 | 11.44 | 0.35 | 46 |
| 64 | 29-May | 220.10 | 235.00 | 214.30 | 225.85 | 222.64 | 1.85 | 270.92 | 50,084 | 17.91 | 26,053 | 19.47 | 0.58 | 78 |
| 65 | 28-May | 226.10 | 228.95 | 219.70 | 221.75 | 222.89 | -3.38 | 266.00 | 29,658 | 10.61 | 20,361 | 15.22 | 0.45 | 61 |
| 66 | 27-May | 234.40 | 234.40 | 227.25 | 229.50 | 228.91 | 0.70 | 275.30 | 32,384 | 11.58 | 28,958 | 21.64 | 0.66 | 87 |
| 67 | 26-May | 235.75 | 235.80 | 226.20 | 227.90 | 229.66 | -3.35 | 273.38 | 29,232 | 10.45 | 20,645 | 15.43 | 0.47 | 62 |
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