| Macro-sector: Industrials | Band: 10 | High52 Price: 345.35 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 15-Jan-2025 | Bumper: 251.0; Drift%: 13.65 |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 164.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 11,995,590 | Low52 Date: 24-Jul-2024 | SHP: 67.46 / 0.0 / 0.9 / 27.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.35 / 208.77 | Month: 285.0 / 214.3 | Week: 256.02 / 235.0 | Day: 310.0 / 251.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 251.00 | 310.00 | 251.00 | 290.67 | 287.49 | 8.47 | 348.68 | 862,910 | 405.12 | 206,782 | 206,782.00 | 5.94 | 618 |
| 2 | 10-Jul | 262.08 | 272.00 | 258.25 | 267.97 | 268.60 | 2.27 | 321.45 | 132,591 | 62.25 | 55,893 | 55,893.00 | 1.50 | 167 |
| 3 | 09-Jul | 239.99 | 270.10 | 234.99 | 262.03 | 259.77 | 10.33 | 314.32 | 276,998 | 130.05 | 90,591 | 90,591.00 | 2.35 | 271 |
| 4 | 08-Jul | 243.70 | 243.70 | 236.50 | 237.49 | 239.29 | -1.51 | 284.88 | 7,846 | 3.68 | 4,066 | 4,066.00 | 0.10 | 12 |
| 5 | 07-Jul | 240.00 | 243.80 | 235.50 | 241.12 | 240.30 | 1.63 | 289.24 | 33,762 | 15.85 | 19,817 | 19,817.00 | 0.48 | 59 |
| 6 | 04-Jul | 245.64 | 247.99 | 235.00 | 237.25 | 242.03 | -2.93 | 284.60 | 23,275 | 10.93 | 8,368 | 8,368.00 | 0.20 | 25 |
| 7 | 03-Jul | 248.90 | 248.90 | 240.01 | 244.41 | 242.53 | 0.16 | 293.18 | 19,121 | 8.98 | 4,095 | 4,095.00 | 0.10 | 12 |
| 8 | 02-Jul | 251.74 | 251.87 | 242.07 | 244.03 | 245.37 | -1.72 | 292.73 | 11,834 | 5.56 | 5,232 | 5,232.00 | 0.13 | 16 |
| 9 | 01-Jul | 254.41 | 254.41 | 245.15 | 248.30 | 249.29 | -0.65 | 297.85 | 15,939 | 7.48 | 6,701 | 6,701.00 | 0.17 | 20 |
| 10 | 30-Jun | 249.10 | 256.02 | 246.00 | 249.92 | 250.66 | 1.80 | 299.79 | 30,331 | 14.24 | 13,233 | 13,233.00 | 0.33 | 40 |
| 11 | 27-Jun | 245.90 | 248.99 | 242.30 | 245.51 | 245.24 | 0.36 | 294.50 | 18,491 | 8.68 | 13,486 | 13,486.00 | 0.33 | 40 |
| 12 | 26-Jun | 242.80 | 249.90 | 239.00 | 244.64 | 244.62 | 2.44 | 293.46 | 31,802 | 14.93 | 10,703 | 10,703.00 | 0.26 | 32 |
| 13 | 25-Jun | 241.00 | 244.49 | 233.00 | 238.81 | 239.65 | 0.64 | 286.47 | 20,312 | 9.54 | 12,614 | 12,614.00 | 0.30 | 38 |
| 14 | 24-Jun | 238.90 | 248.70 | 232.11 | 237.29 | 240.73 | 1.01 | 284.64 | 32,571 | 15.29 | 14,260 | 14,260.00 | 0.34 | 43 |
| 15 | 23-Jun | 234.00 | 238.99 | 222.23 | 234.91 | 231.24 | 1.00 | 281.79 | 19,227 | 9.03 | 9,037 | 9,037.00 | 0.21 | 27 |
| 16 | 20-Jun | 227.07 | 241.20 | 226.70 | 232.59 | 233.24 | 2.68 | 279.01 | 5,693 | 2.67 | 3,108 | 3,108.00 | 0.07 | 9 |
| 17 | 19-Jun | 228.48 | 231.70 | 222.75 | 226.52 | 227.28 | -1.79 | 271.72 | 10,446 | 4.90 | 5,883 | 5,883.00 | 0.13 | 18 |
| 18 | 18-Jun | 234.87 | 238.82 | 228.10 | 230.66 | 232.80 | -1.94 | 276.69 | 12,110 | 5.69 | 7,543 | 7,543.00 | 0.18 | 23 |
| 19 | 17-Jun | 238.92 | 240.26 | 231.10 | 235.22 | 236.29 | -2.87 | 282.16 | 12,813 | 6.02 | 9,147 | 9,147.00 | 0.22 | 27 |
| 20 | 16-Jun | 239.20 | 250.00 | 230.40 | 242.16 | 240.20 | 1.76 | 290.49 | 33,865 | 15.90 | 10,907 | 10,907.00 | 0.26 | 33 |
| 21 | 13-Jun | 240.45 | 245.98 | 234.10 | 237.97 | 239.20 | -1.03 | 285.46 | 10,327 | 4.85 | 4,650 | 4,650.00 | 0.11 | 14 |
| 22 | 12-Jun | 253.00 | 254.00 | 238.11 | 240.45 | 243.31 | -3.03 | 288.43 | 21,257 | 9.98 | 8,496 | 8,496.00 | 0.21 | 25 |
| 23 | 11-Jun | 255.00 | 257.02 | 246.00 | 247.97 | 252.28 | -3.52 | 297.45 | 37,374 | 17.55 | 20,624 | 20,624.00 | 0.52 | 62 |
| 24 | 10-Jun | 255.00 | 262.00 | 251.00 | 257.03 | 255.34 | 1.22 | 308.32 | 96,834 | 45.46 | 39,301 | 39,301.00 | 1.00 | 117 |
| 25 | 09-Jun | 254.45 | 264.99 | 247.00 | 253.93 | 256.99 | 1.51 | 304.60 | 190,818 | 89.59 | 86,656 | 86,656.00 | 2.23 | 259 |
| 26 | 06-Jun | 224.00 | 263.00 | 221.99 | 250.15 | 244.96 | 13.23 | 300.07 | 269,082 | 126.33 | 90,472 | 90,472.00 | 2.22 | 270 |
| 27 | 05-Jun | 223.88 | 233.00 | 216.99 | 220.93 | 223.85 | 0.78 | 265.02 | 113,572 | 53.32 | 55,199 | 55,199.00 | 1.24 | 165 |
| 28 | 04-Jun | 216.39 | 223.89 | 216.39 | 219.21 | 220.62 | 1.31 | 262.96 | 13,588 | 6.38 | 5,561 | 5,561.00 | 0.12 | 17 |
| 29 | 03-Jun | 222.00 | 227.40 | 215.00 | 216.38 | 221.63 | -4.45 | 259.56 | 22,628 | 10.62 | 12,751 | 12,751.00 | 0.28 | 38 |
| 30 | 02-Jun | 225.00 | 229.39 | 221.00 | 226.45 | 225.01 | 1.25 | 271.64 | 9,969 | 4.68 | 5,572 | 5,572.00 | 0.13 | 17 |
| 31 | 30-May | 232.00 | 237.00 | 220.00 | 223.65 | 226.91 | -0.97 | 268.28 | 23,219 | 10.90 | 15,312 | 15,312.00 | 0.35 | 46 |
| 32 | 29-May | 220.10 | 235.00 | 214.30 | 225.85 | 222.64 | 1.85 | 270.92 | 50,084 | 23.51 | 26,053 | 26,053.00 | 0.58 | 78 |
| 33 | 28-May | 226.10 | 228.95 | 219.70 | 221.75 | 222.89 | -3.38 | 266.00 | 29,658 | 13.92 | 20,361 | 20,361.00 | 0.45 | 61 |
| 34 | 27-May | 234.40 | 234.40 | 227.25 | 229.50 | 228.91 | 0.70 | 275.30 | 32,384 | 15.20 | 28,958 | 28,958.00 | 0.66 | 87 |
| 35 | 26-May | 235.75 | 235.80 | 226.20 | 227.90 | 229.66 | -3.35 | 273.38 | 29,232 | 13.72 | 20,645 | 20,645.00 | 0.47 | 62 |
| 36 | 23-May | 242.50 | 242.50 | 233.20 | 235.80 | 236.94 | -1.09 | 282.86 | 20,692 | 9.71 | 15,122 | 15,122.00 | 0.36 | 45 |
| 37 | 22-May | 252.70 | 254.00 | 236.00 | 238.40 | 240.48 | -5.40 | 285.97 | 42,093 | 19.76 | 31,982 | 31,982.00 | 0.77 | 96 |
| 38 | 21-May | 259.00 | 260.00 | 249.70 | 252.00 | 254.17 | -2.48 | 302.00 | 18,354 | 8.62 | 14,329 | 14,329.00 | 0.36 | 43 |
| 39 | 20-May | 273.00 | 275.00 | 256.00 | 258.40 | 263.30 | -5.35 | 309.97 | 35,591 | 16.71 | 26,005 | 26,005.00 | 0.68 | 78 |
| 40 | 19-May | 277.70 | 279.90 | 272.05 | 273.00 | 275.11 | 0.35 | 327.00 | 18,877 | 8.86 | 12,783 | 12,783.00 | 0.35 | 38 |
| 41 | 16-May | 282.00 | 285.00 | 270.00 | 272.05 | 278.50 | -2.54 | 326.34 | 40,464 | 19.00 | 20,923 | 20,923.00 | 0.58 | 63 |
| 42 | 15-May | 268.75 | 285.00 | 262.60 | 279.15 | 276.96 | 7.74 | 334.86 | 56,988 | 26.75 | 32,155 | 32,155.00 | 0.89 | 96 |
| 43 | 14-May | 252.20 | 260.00 | 252.10 | 259.10 | 256.89 | 2.74 | 310.81 | 8,352 | 3.92 | 4,990 | 4,990.00 | 0.13 | 15 |
| 44 | 13-May | 258.95 | 258.95 | 247.15 | 252.20 | 252.78 | -1.35 | 302.53 | 4,963 | 2.33 | 2,534 | 2,534.00 | 0.06 | 8 |
| 45 | 12-May | 261.25 | 265.80 | 250.55 | 255.65 | 256.94 | 3.52 | 306.67 | 7,138 | 3.35 | 5,049 | 5,049.00 | 0.13 | 15 |
| 46 | 09-May | 244.80 | 249.10 | 240.05 | 246.95 | 245.46 | -1.24 | 296.23 | 9,036 | 4.24 | 4,565 | 4,565.00 | 0.11 | 14 |
| 47 | 08-May | 248.80 | 268.80 | 245.25 | 250.05 | 257.54 | -0.24 | 299.95 | 20,206 | 9.49 | 8,363 | 8,363.00 | 0.22 | 25 |
| 48 | 07-May | 241.65 | 254.90 | 240.50 | 250.65 | 249.14 | 3.72 | 300.67 | 8,098 | 3.80 | 5,878 | 5,878.00 | 0.15 | 18 |
| 49 | 06-May | 254.40 | 254.80 | 239.90 | 241.65 | 246.94 | -4.99 | 289.87 | 5,900 | 2.77 | 3,532 | 3,532.00 | 0.09 | 11 |
| 50 | 05-May | 257.00 | 257.00 | 246.00 | 254.35 | 253.75 | 2.40 | 305.11 | 2,129 | 1.00 | 1,241 | 1,241.00 | 0.03 | 4 |
| 51 | 02-May | 258.10 | 263.00 | 245.20 | 248.40 | 253.70 | -3.18 | 297.97 | 7,476 | 3.51 | 4,757 | 4,757.00 | 0.12 | 14 |
| 52 | 30-Apr | 260.15 | 265.46 | 255.10 | 256.56 | 258.43 | -3.15 | 307.76 | 6,747 | 3.17 | 4,375 | 4,375.00 | 0.11 | 14 |
| 53 | 29-Apr | 268.61 | 269.99 | 256.22 | 264.91 | 263.53 | -0.64 | 317.78 | 9,162 | 4.30 | 6,925 | 6,925.00 | 0.18 | 22 |
| 54 | 28-Apr | 269.41 | 273.91 | 255.01 | 266.62 | 267.76 | 0.15 | 319.83 | 10,029 | 4.71 | 5,819 | 5,819.00 | 0.16 | 18 |
| 55 | 25-Apr | 272.35 | 273.68 | 251.03 | 266.23 | 263.49 | -3.95 | 319.36 | 29,429 | 13.82 | 17,133 | 17,133.00 | 0.45 | 54 |
| 56 | 24-Apr | 286.46 | 286.46 | 265.10 | 277.18 | 277.39 | -0.93 | 332.49 | 31,218 | 14.66 | 22,704 | 22,704.00 | 0.63 | 72 |
| 57 | 23-Apr | 275.00 | 286.00 | 268.57 | 279.77 | 278.09 | 5.24 | 335.60 | 48,631 | 22.83 | 24,256 | 24,256.00 | 0.67 | 76 |
| 58 | 22-Apr | 263.88 | 270.42 | 256.00 | 265.83 | 264.25 | 3.78 | 318.88 | 24,951 | 11.71 | 16,175 | 16,175.00 | 0.43 | 51 |
| 59 | 21-Apr | 242.22 | 259.95 | 242.20 | 256.14 | 253.73 | 7.59 | 307.26 | 26,502 | 12.44 | 14,160 | 14,160.00 | 0.36 | 45 |
| 60 | 17-Apr | 242.00 | 245.00 | 236.50 | 238.07 | 239.46 | -1.87 | 285.58 | 4,836 | 2.27 | 0 | 0.00 | 0.00 | 15 |
| 61 | 16-Apr | 240.00 | 245.00 | 237.00 | 242.60 | 241.43 | 2.50 | 291.01 | 5,785 | 2.72 | 0 | 0.00 | 0.00 | 18 |
| 62 | 15-Apr | 245.63 | 245.63 | 234.01 | 236.68 | 238.46 | 1.17 | 283.91 | 13,139 | 6.17 | 0 | 0.00 | 0.00 | 37 |
| 63 | 11-Apr | 235.80 | 235.80 | 216.01 | 233.94 | 229.82 | 4.17 | 280.62 | 24,834 | 11.66 | 0 | 0.00 | 0.00 | 69 |
| 64 | 09-Apr | 229.50 | 234.27 | 218.01 | 224.58 | 223.24 | -2.14 | 269.40 | 5,368 | 2.52 | 0 | 0.00 | 0.00 | 15 |
| 65 | 08-Apr | 229.00 | 229.75 | 219.01 | 229.49 | 229.28 | 4.79 | 275.29 | 68,395 | 32.11 | 0 | 0.00 | 0.00 | 190 |
| 66 | 07-Apr | 225.05 | 225.05 | 219.01 | 219.01 | 219.12 | -5.00 | 262.72 | 2,381 | 1.12 | 0 | 0.00 | 0.00 | 7 |
| 67 | 04-Apr | 243.00 | 243.00 | 225.03 | 230.54 | 233.85 | -0.43 | 276.55 | 4,840 | 2.27 | 0 | 0.00 | 0.00 | 13 |
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