| Macro-sector: Industrials | Band: 5 | High52 Price: 1,860.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 125 | High52 Date: 13-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 598.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 6,328,000 | Low52 Date: 05-Mar-2025 | SHP: 70.28 / 0.12 / 0.23 / 29.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,148.85 / 598.0 | Month: 1,714.95 / 1,127.65 | Week: 1,725.0 / 1,570.1 | Day: 1,577.85 / 1,452.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,544.00 | 1,577.85 | 1,452.00 | 1,468.40 | 1,501.22 | -3.10 | 929.20 | 36,625 | 24.40 | 21,875 | 14.57 | 3.28 | 118 |
| 2 | 11-Nov | 1,523.05 | 1,613.00 | 1,490.05 | 1,515.35 | 1,539.88 | -0.99 | 958.91 | 26,250 | 17.49 | 15,875 | 10.58 | 2.44 | 84 |
| 3 | 10-Nov | 1,620.00 | 1,620.00 | 1,511.05 | 1,530.50 | 1,544.63 | -4.91 | 968.50 | 9,500 | 6.33 | 6,000 | 4.00 | 0.93 | 32 |
| 4 | 07-Nov | 1,510.00 | 1,639.40 | 1,470.05 | 1,609.60 | 1,523.14 | 6.35 | 1,018.55 | 11,375 | 7.58 | 7,625 | 5.08 | 1.16 | 41 |
| 5 | 06-Nov | 1,540.00 | 1,561.05 | 1,502.00 | 1,513.55 | 1,522.95 | -2.14 | 957.77 | 9,250 | 6.16 | 6,000 | 4.00 | 0.91 | 32 |
| 6 | 04-Nov | 1,605.00 | 1,607.05 | 1,532.55 | 1,546.65 | 1,569.99 | -3.97 | 978.72 | 13,000 | 8.66 | 9,250 | 6.16 | 1.45 | 49 |
| 7 | 03-Nov | 1,620.00 | 1,624.95 | 1,588.20 | 1,610.65 | 1,606.58 | -0.76 | 1,019.22 | 7,125 | 4.75 | 5,375 | 3.58 | 0.86 | 29 |
| 8 | 31-Oct | 1,643.00 | 1,650.50 | 1,570.10 | 1,622.95 | 1,629.60 | -1.25 | 1,027.00 | 10,500 | 7.00 | 5,875 | 3.91 | 0.96 | 31 |
| 9 | 30-Oct | 1,675.00 | 1,677.95 | 1,642.00 | 1,643.45 | 1,653.15 | -1.86 | 1,039.98 | 9,375 | 6.25 | 6,125 | 4.08 | 1.01 | 33 |
| 10 | 29-Oct | 1,660.00 | 1,696.65 | 1,660.00 | 1,674.60 | 1,681.51 | 0.27 | 1,059.69 | 4,125 | 2.75 | 2,875 | 1.92 | 0.48 | 15 |
| 11 | 28-Oct | 1,699.00 | 1,708.00 | 1,660.10 | 1,670.15 | 1,686.99 | -1.14 | 1,056.87 | 6,250 | 4.16 | 4,250 | 2.83 | 0.72 | 23 |
| 12 | 27-Oct | 1,725.00 | 1,725.00 | 1,660.00 | 1,689.45 | 1,690.74 | -2.64 | 1,069.08 | 16,000 | 10.66 | 11,875 | 7.91 | 2.01 | 63 |
| 13 | 24-Oct | 1,636.00 | 1,818.00 | 1,635.00 | 1,735.30 | 1,718.42 | 3.31 | 1,098.10 | 32,500 | 21.65 | 16,625 | 11.08 | 2.86 | 88 |
| 14 | 23-Oct | 1,725.50 | 1,750.00 | 1,665.05 | 1,679.65 | 1,705.46 | -3.59 | 1,062.88 | 8,750 | 5.83 | 5,875 | 3.91 | 1.00 | 31 |
| 15 | 21-Oct | 1,705.10 | 1,767.00 | 1,705.10 | 1,742.25 | 1,745.80 | 2.70 | 1,102.50 | 5,750 | 3.83 | 4,375 | 2.91 | 0.76 | 23 |
| 16 | 20-Oct | 1,705.00 | 1,725.00 | 1,680.10 | 1,696.40 | 1,702.11 | 0.62 | 1,073.48 | 10,250 | 6.83 | 6,750 | 4.50 | 1.15 | 36 |
| 17 | 17-Oct | 1,608.45 | 1,699.90 | 1,600.00 | 1,685.95 | 1,658.23 | 4.82 | 1,066.87 | 19,500 | 12.99 | 12,375 | 8.24 | 2.05 | 66 |
| 18 | 16-Oct | 1,636.40 | 1,678.95 | 1,602.10 | 1,608.45 | 1,631.59 | -2.20 | 1,017.83 | 5,625 | 3.75 | 4,375 | 2.91 | 0.71 | 23 |
| 19 | 15-Oct | 1,646.85 | 1,680.00 | 1,640.00 | 1,644.60 | 1,651.54 | -0.14 | 1,040.70 | 8,000 | 5.33 | 6,375 | 4.25 | 1.05 | 34 |
| 20 | 14-Oct | 1,693.00 | 1,705.00 | 1,617.15 | 1,646.85 | 1,659.18 | -2.26 | 1,042.13 | 9,125 | 6.08 | 7,125 | 4.75 | 1.18 | 38 |
| 21 | 13-Oct | 1,601.00 | 1,860.00 | 1,601.00 | 1,684.90 | 1,726.57 | 5.90 | 1,066.20 | 59,250 | 39.47 | 26,625 | 17.74 | 4.60 | 142 |
| 22 | 10-Oct | 1,720.00 | 1,725.00 | 1,570.00 | 1,591.10 | 1,632.96 | -7.16 | 1,006.85 | 18,000 | 11.99 | 12,000 | 7.99 | 1.96 | 64 |
| 23 | 09-Oct | 1,701.20 | 1,740.00 | 1,700.00 | 1,713.90 | 1,713.09 | -1.43 | 1,084.56 | 6,375 | 4.25 | 5,250 | 3.50 | 0.90 | 28 |
| 24 | 08-Oct | 1,809.95 | 1,809.95 | 1,710.00 | 1,738.80 | 1,767.47 | -1.20 | 1,100.31 | 10,625 | 7.08 | 8,750 | 5.83 | 1.55 | 47 |
| 25 | 07-Oct | 1,725.00 | 1,800.00 | 1,710.00 | 1,759.95 | 1,764.03 | 1.73 | 1,113.70 | 17,125 | 11.41 | 10,000 | 6.66 | 1.76 | 53 |
| 26 | 06-Oct | 1,670.25 | 1,795.00 | 1,649.95 | 1,730.00 | 1,738.43 | 4.09 | 1,094.00 | 43,500 | 28.98 | 29,875 | 19.90 | 5.19 | 159 |
| 27 | 03-Oct | 1,680.00 | 1,699.95 | 1,616.30 | 1,661.95 | 1,660.53 | -0.93 | 1,051.68 | 14,500 | 9.66 | 10,000 | 6.66 | 1.66 | 53 |
| 28 | 01-Oct | 1,585.00 | 1,693.00 | 1,571.30 | 1,677.55 | 1,625.55 | 4.37 | 1,061.55 | 10,000 | 6.66 | 7,000 | 4.66 | 1.14 | 37 |
| 29 | 30-Sep | 1,700.00 | 1,700.00 | 1,600.00 | 1,607.35 | 1,631.38 | -2.32 | 1,017.13 | 6,875 | 4.58 | 5,250 | 3.50 | 0.86 | 28 |
| 30 | 29-Sep | 1,600.00 | 1,714.95 | 1,600.00 | 1,645.55 | 1,663.06 | 5.03 | 1,041.30 | 26,250 | 17.49 | 13,750 | 9.16 | 2.29 | 74 |
| 31 | 26-Sep | 1,560.00 | 1,599.95 | 1,501.10 | 1,566.70 | 1,552.27 | 0.33 | 991.41 | 19,375 | 12.91 | 14,000 | 9.33 | 2.17 | 75 |
| 32 | 25-Sep | 1,649.00 | 1,679.00 | 1,506.10 | 1,561.60 | 1,571.30 | -5.30 | 988.18 | 30,000 | 19.99 | 16,125 | 10.74 | 2.53 | 86 |
| 33 | 24-Sep | 1,699.90 | 1,700.00 | 1,629.95 | 1,649.00 | 1,667.43 | -0.55 | 1,043.00 | 12,375 | 8.24 | 7,875 | 5.25 | 1.31 | 42 |
| 34 | 23-Sep | 1,608.00 | 1,693.90 | 1,608.00 | 1,658.15 | 1,655.57 | 5.46 | 1,049.28 | 27,000 | 17.99 | 14,625 | 9.74 | 2.42 | 78 |
| 35 | 22-Sep | 1,530.00 | 1,705.00 | 1,520.00 | 1,572.25 | 1,610.29 | 7.77 | 994.92 | 35,500 | 23.65 | 21,125 | 14.07 | 3.40 | 113 |
| 36 | 19-Sep | 1,405.00 | 1,458.85 | 1,403.00 | 1,458.85 | 1,432.79 | 5.00 | 923.16 | 9,750 | 6.50 | 9,750 | 6.50 | 1.40 | 52 |
| 37 | 18-Sep | 1,371.55 | 1,418.95 | 1,371.55 | 1,389.40 | 1,383.89 | 1.81 | 879.21 | 6,875 | 4.58 | 6,375 | 4.25 | 0.88 | 34 |
| 38 | 17-Sep | 1,373.90 | 1,389.00 | 1,354.05 | 1,364.75 | 1,372.58 | 0.24 | 863.61 | 9,125 | 6.08 | 7,125 | 4.75 | 0.98 | 38 |
| 39 | 16-Sep | 1,330.00 | 1,370.00 | 1,330.00 | 1,361.50 | 1,346.76 | 1.41 | 861.56 | 3,875 | 2.58 | 3,375 | 2.25 | 0.45 | 18 |
| 40 | 15-Sep | 1,360.00 | 1,389.00 | 1,335.00 | 1,342.60 | 1,360.48 | 0.68 | 849.60 | 11,375 | 7.58 | 9,625 | 6.41 | 1.31 | 52 |
| 41 | 12-Sep | 1,292.15 | 1,359.00 | 1,278.00 | 1,333.50 | 1,318.36 | 2.26 | 843.84 | 12,875 | 8.58 | 11,625 | 7.74 | 1.53 | 62 |
| 42 | 11-Sep | 1,333.85 | 1,333.85 | 1,291.90 | 1,304.00 | 1,306.28 | -0.08 | 825.00 | 4,750 | 3.16 | 4,250 | 2.83 | 0.56 | 23 |
| 43 | 10-Sep | 1,290.00 | 1,340.00 | 1,273.20 | 1,305.00 | 1,299.80 | 1.53 | 825.00 | 7,500 | 5.00 | 6,500 | 4.33 | 0.84 | 35 |
| 44 | 09-Sep | 1,304.45 | 1,340.00 | 1,256.10 | 1,285.35 | 1,289.15 | -1.46 | 813.37 | 7,750 | 5.16 | 7,375 | 4.91 | 0.95 | 40 |
| 45 | 08-Sep | 1,400.00 | 1,400.00 | 1,269.00 | 1,304.45 | 1,329.91 | -2.34 | 825.46 | 16,250 | 10.83 | 14,750 | 9.83 | 1.96 | 79 |
| 46 | 05-Sep | 1,252.00 | 1,335.75 | 1,252.00 | 1,335.75 | 1,330.17 | 5.00 | 845.26 | 24,500 | 16.32 | 24,250 | 16.16 | 3.23 | 130 |
| 47 | 04-Sep | 1,220.90 | 1,275.55 | 1,180.00 | 1,272.15 | 1,237.84 | 4.72 | 805.02 | 20,375 | 13.57 | 19,375 | 12.91 | 2.40 | 104 |
| 48 | 03-Sep | 1,188.90 | 1,220.00 | 1,173.60 | 1,214.85 | 1,196.04 | 2.69 | 768.76 | 7,250 | 4.83 | 7,000 | 4.66 | 0.84 | 38 |
| 49 | 02-Sep | 1,181.95 | 1,195.00 | 1,180.00 | 1,183.00 | 1,189.57 | 0.02 | 748.00 | 7,750 | 5.16 | 7,750 | 5.16 | 0.92 | 42 |
| 50 | 01-Sep | 1,187.00 | 1,187.95 | 1,127.65 | 1,182.80 | 1,158.11 | -0.35 | 748.48 | 24,875 | 16.57 | 23,250 | 15.49 | 2.69 | 125 |
| 51 | 29-Aug | 1,180.00 | 1,200.00 | 1,156.00 | 1,187.00 | 1,174.89 | -0.25 | 751.00 | 5,125 | 3.41 | 3,875 | 2.58 | 0.46 | 21 |
| 52 | 28-Aug | 1,197.95 | 1,200.00 | 1,166.05 | 1,190.00 | 1,185.09 | -0.95 | 753.00 | 4,875 | 3.25 | 3,500 | 2.33 | 0.41 | 19 |
| 53 | 26-Aug | 1,200.00 | 1,211.00 | 1,170.00 | 1,201.40 | 1,191.27 | -2.24 | 760.25 | 6,750 | 4.50 | 5,000 | 3.33 | 0.60 | 27 |
| 54 | 25-Aug | 1,240.00 | 1,244.95 | 1,202.00 | 1,228.90 | 1,225.93 | -0.35 | 777.65 | 4,875 | 3.25 | 3,000 | 2.00 | 0.37 | 16 |
| 55 | 22-Aug | 1,247.90 | 1,247.90 | 1,210.00 | 1,233.25 | 1,225.88 | -1.17 | 780.40 | 8,875 | 5.91 | 7,625 | 5.08 | 0.93 | 41 |
| 56 | 21-Aug | 1,247.90 | 1,247.90 | 1,220.10 | 1,247.90 | 1,245.39 | 5.00 | 789.67 | 19,250 | 12.82 | 17,125 | 11.41 | 2.13 | 92 |
| 57 | 20-Aug | 1,151.00 | 1,188.50 | 1,140.00 | 1,188.50 | 1,169.87 | 5.00 | 752.08 | 10,000 | 6.66 | 9,875 | 6.58 | 1.16 | 53 |
| 58 | 19-Aug | 1,148.90 | 1,166.00 | 1,125.00 | 1,131.95 | 1,145.76 | -0.87 | 716.30 | 8,500 | 5.66 | 7,750 | 5.16 | 0.89 | 42 |
| 59 | 18-Aug | 1,133.00 | 1,175.00 | 1,111.35 | 1,141.90 | 1,124.45 | -2.39 | 722.59 | 17,750 | 11.83 | 17,375 | 11.58 | 1.95 | 93 |
| 60 | 14-Aug | 1,134.00 | 1,187.75 | 1,134.00 | 1,169.80 | 1,161.26 | 0.79 | 740.25 | 8,625 | 5.75 | 7,250 | 4.83 | 0.84 | 39 |
| 61 | 13-Aug | 1,170.00 | 1,182.75 | 1,109.00 | 1,160.65 | 1,142.69 | 1.32 | 734.46 | 8,000 | 5.33 | 7,125 | 4.75 | 0.81 | 38 |
| 62 | 12-Aug | 1,074.90 | 1,188.00 | 1,074.90 | 1,145.50 | 1,107.75 | 1.24 | 724.87 | 24,875 | 16.57 | 22,875 | 15.24 | 2.53 | 123 |
| 63 | 11-Aug | 1,131.45 | 1,131.45 | 1,131.45 | 1,131.45 | 1,131.45 | -5.00 | 715.98 | 5,625 | 3.75 | 5,625 | 3.75 | 0.64 | 30 |
| 64 | 08-Aug | 1,183.00 | 1,223.80 | 1,183.00 | 1,191.00 | 1,213.11 | -0.18 | 753.00 | 3,750 | 2.50 | 3,500 | 2.33 | 0.42 | 19 |
| 65 | 07-Aug | 1,183.00 | 1,225.00 | 1,183.00 | 1,193.15 | 1,195.48 | -2.63 | 755.03 | 4,000 | 2.66 | 3,875 | 2.58 | 0.46 | 21 |
| 66 | 06-Aug | 1,200.00 | 1,235.00 | 1,150.00 | 1,225.40 | 1,189.93 | 1.27 | 775.43 | 10,875 | 7.25 | 9,125 | 6.08 | 1.09 | 49 |
| 67 | 05-Aug | 1,190.00 | 1,211.00 | 1,190.00 | 1,210.00 | 1,203.27 | -1.39 | 765.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.18 | 8 |
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 SAVY AILIMITED INTEGRITY TRANSWIND MRIL GIRIRAJ CURRENT VIKRAN GLOBECIVIL MBEL TICL GKENERGY SOLARWORLD