| Macro-sector: Industrials | Band: 5 | High52 Price: 1,424.95 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 125 | High52 Date: 16-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 598.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 6,276,500 | Low52 Date: 05-Mar-2025 | SHP: 70.28 / 0.01 / 0.0 / 29.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,148.85 / 598.0 | Month: 1,318.0 / 1,110.0 | Week: 1,188.0 / 1,074.9 | Day: 1,200.0 / 1,166.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,197.95 | 1,200.00 | 1,166.05 | 1,190.00 | 1,185.09 | -0.95 | 746.00 | 4,875 | 3.25 | 3,500 | 2.33 | 0.41 | 19 |
| 2 | 26-Aug | 1,200.00 | 1,211.00 | 1,170.00 | 1,201.40 | 1,191.27 | -2.24 | 754.06 | 6,750 | 4.50 | 5,000 | 3.33 | 0.60 | 27 |
| 3 | 25-Aug | 1,240.00 | 1,244.95 | 1,202.00 | 1,228.90 | 1,225.93 | -0.35 | 771.32 | 4,875 | 3.25 | 3,000 | 2.00 | 0.37 | 16 |
| 4 | 22-Aug | 1,247.90 | 1,247.90 | 1,210.00 | 1,233.25 | 1,225.88 | -1.17 | 774.05 | 8,875 | 5.91 | 7,625 | 5.08 | 0.93 | 41 |
| 5 | 21-Aug | 1,247.90 | 1,247.90 | 1,220.10 | 1,247.90 | 1,245.39 | 5.00 | 783.24 | 19,250 | 12.82 | 17,125 | 11.41 | 2.13 | 92 |
| 6 | 20-Aug | 1,151.00 | 1,188.50 | 1,140.00 | 1,188.50 | 1,169.87 | 5.00 | 745.96 | 10,000 | 6.66 | 9,875 | 6.58 | 1.16 | 53 |
| 7 | 19-Aug | 1,148.90 | 1,166.00 | 1,125.00 | 1,131.95 | 1,145.76 | -0.87 | 710.47 | 8,500 | 5.66 | 7,750 | 5.16 | 0.89 | 42 |
| 8 | 18-Aug | 1,133.00 | 1,175.00 | 1,111.35 | 1,141.90 | 1,124.45 | -2.39 | 716.71 | 17,750 | 11.83 | 17,375 | 11.58 | 1.95 | 93 |
| 9 | 14-Aug | 1,134.00 | 1,187.75 | 1,134.00 | 1,169.80 | 1,161.26 | 0.79 | 734.22 | 8,625 | 5.75 | 7,250 | 4.83 | 0.84 | 39 |
| 10 | 13-Aug | 1,170.00 | 1,182.75 | 1,109.00 | 1,160.65 | 1,142.69 | 1.32 | 728.48 | 8,000 | 5.33 | 7,125 | 4.75 | 0.81 | 38 |
| 11 | 12-Aug | 1,074.90 | 1,188.00 | 1,074.90 | 1,145.50 | 1,107.75 | 1.24 | 718.97 | 24,875 | 16.57 | 22,875 | 15.24 | 2.53 | 123 |
| 12 | 11-Aug | 1,131.45 | 1,131.45 | 1,131.45 | 1,131.45 | 1,131.45 | -5.00 | 710.15 | 5,625 | 3.75 | 5,625 | 3.75 | 0.64 | 30 |
| 13 | 08-Aug | 1,183.00 | 1,223.80 | 1,183.00 | 1,191.00 | 1,213.11 | -0.18 | 747.00 | 3,750 | 2.50 | 3,500 | 2.33 | 0.42 | 19 |
| 14 | 07-Aug | 1,183.00 | 1,225.00 | 1,183.00 | 1,193.15 | 1,195.48 | -2.63 | 748.88 | 4,000 | 2.66 | 3,875 | 2.58 | 0.46 | 21 |
| 15 | 06-Aug | 1,200.00 | 1,235.00 | 1,150.00 | 1,225.40 | 1,189.93 | 1.27 | 769.12 | 10,875 | 7.25 | 9,125 | 6.08 | 1.09 | 49 |
| 16 | 05-Aug | 1,190.00 | 1,211.00 | 1,190.00 | 1,210.00 | 1,203.27 | -1.39 | 759.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.18 | 8 |
| 17 | 04-Aug | 1,238.00 | 1,238.00 | 1,200.00 | 1,227.00 | 1,216.67 | -0.96 | 770.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.37 | 16 |
| 18 | 01-Aug | 1,240.00 | 1,240.00 | 1,202.00 | 1,238.90 | 1,231.69 | 0.53 | 777.60 | 4,875 | 3.25 | 4,500 | 3.00 | 0.55 | 24 |
| 19 | 31-Jul | 1,169.00 | 1,239.80 | 1,142.00 | 1,232.40 | 1,193.41 | 4.37 | 773.52 | 13,000 | 8.66 | 11,625 | 7.74 | 1.39 | 62 |
| 20 | 30-Jul | 1,228.85 | 1,228.85 | 1,178.00 | 1,180.80 | 1,198.27 | -4.39 | 741.13 | 6,750 | 4.50 | 6,750 | 4.50 | 0.81 | 36 |
| 21 | 29-Jul | 1,294.95 | 1,294.95 | 1,213.10 | 1,235.05 | 1,243.42 | -1.16 | 775.18 | 5,875 | 3.91 | 5,000 | 3.33 | 0.62 | 27 |
| 22 | 28-Jul | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | 5.00 | 784.25 | 10,375 | 6.91 | 10,375 | 6.91 | 1.30 | 56 |
| 23 | 25-Jul | 1,166.00 | 1,219.85 | 1,110.00 | 1,190.00 | 1,145.65 | 2.43 | 746.00 | 12,250 | 8.16 | 10,500 | 7.00 | 1.20 | 56 |
| 24 | 24-Jul | 1,201.00 | 1,201.00 | 1,148.00 | 1,161.80 | 1,164.89 | -2.86 | 729.20 | 4,250 | 2.83 | 3,625 | 2.42 | 0.42 | 19 |
| 25 | 23-Jul | 1,193.05 | 1,210.00 | 1,183.00 | 1,196.00 | 1,192.62 | -0.26 | 750.00 | 3,250 | 2.17 | 3,000 | 2.00 | 0.36 | 16 |
| 26 | 22-Jul | 1,217.00 | 1,217.00 | 1,193.00 | 1,199.10 | 1,205.06 | -1.47 | 752.62 | 1,750 | 1.17 | 1,500 | 1.00 | 0.18 | 8 |
| 27 | 21-Jul | 1,238.75 | 1,238.75 | 1,195.00 | 1,217.00 | 1,208.83 | 0.75 | 763.00 | 2,750 | 1.83 | 2,375 | 1.58 | 0.29 | 13 |
| 28 | 18-Jul | 1,210.00 | 1,232.50 | 1,200.00 | 1,208.00 | 1,208.40 | -1.47 | 758.00 | 4,500 | 3.00 | 4,000 | 2.66 | 0.48 | 21 |
| 29 | 17-Jul | 1,221.20 | 1,244.00 | 1,220.00 | 1,226.00 | 1,237.70 | -0.11 | 769.00 | 1,625 | 1.08 | 1,625 | 1.08 | 0.20 | 9 |
| 30 | 16-Jul | 1,179.00 | 1,241.90 | 1,179.00 | 1,227.35 | 1,217.06 | 1.21 | 770.35 | 3,375 | 2.25 | 3,375 | 2.25 | 0.41 | 18 |
| 31 | 15-Jul | 1,228.00 | 1,228.00 | 1,200.00 | 1,212.65 | 1,211.81 | -1.03 | 761.12 | 6,500 | 4.33 | 6,500 | 4.33 | 0.79 | 35 |
| 32 | 14-Jul | 1,288.60 | 1,288.60 | 1,224.60 | 1,225.30 | 1,248.28 | -4.44 | 769.06 | 6,000 | 4.00 | 5,375 | 3.58 | 0.67 | 29 |
| 33 | 11-Jul | 1,315.00 | 1,318.00 | 1,233.00 | 1,282.20 | 1,286.94 | 1.13 | 804.77 | 11,125 | 7.41 | 10,500 | 7.00 | 1.35 | 56 |
| 34 | 10-Jul | 1,264.00 | 1,267.85 | 1,238.00 | 1,267.85 | 1,263.71 | 5.00 | 795.77 | 7,000 | 4.66 | 7,000 | 4.66 | 0.88 | 38 |
| 35 | 09-Jul | 1,150.00 | 1,207.50 | 1,150.00 | 1,207.50 | 1,196.20 | 5.00 | 757.89 | 6,125 | 4.08 | 6,125 | 4.08 | 0.73 | 33 |
| 36 | 08-Jul | 1,114.15 | 1,150.00 | 1,114.15 | 1,150.00 | 1,135.04 | 0.07 | 721.00 | 5,375 | 3.58 | 4,625 | 3.08 | 0.52 | 25 |
| 37 | 07-Jul | 1,140.00 | 1,179.95 | 1,140.00 | 1,149.15 | 1,151.28 | -1.84 | 721.26 | 3,625 | 2.42 | 3,500 | 2.33 | 0.40 | 19 |
| 38 | 04-Jul | 1,178.90 | 1,184.50 | 1,136.25 | 1,170.65 | 1,164.90 | -0.49 | 734.76 | 5,125 | 3.41 | 4,250 | 2.83 | 0.50 | 23 |
| 39 | 03-Jul | 1,145.00 | 1,186.00 | 1,145.00 | 1,176.45 | 1,171.42 | 0.14 | 738.40 | 4,875 | 3.25 | 4,000 | 2.66 | 0.47 | 21 |
| 40 | 02-Jul | 1,211.90 | 1,211.90 | 1,166.00 | 1,174.75 | 1,186.62 | -2.96 | 737.33 | 4,000 | 2.66 | 3,750 | 2.50 | 0.44 | 20 |
| 41 | 01-Jul | 1,180.00 | 1,218.00 | 1,120.30 | 1,210.55 | 1,170.16 | 2.80 | 759.80 | 9,500 | 6.33 | 7,750 | 5.16 | 0.91 | 42 |
| 42 | 30-Jun | 1,180.00 | 1,214.95 | 1,170.00 | 1,177.60 | 1,184.67 | -1.60 | 739.12 | 5,750 | 3.83 | 5,250 | 3.50 | 0.62 | 28 |
| 43 | 27-Jun | 1,225.00 | 1,233.50 | 1,191.50 | 1,196.70 | 1,205.17 | -1.95 | 751.11 | 3,500 | 2.33 | 3,125 | 2.08 | 0.38 | 17 |
| 44 | 26-Jun | 1,273.00 | 1,273.00 | 1,203.00 | 1,220.50 | 1,223.32 | -3.56 | 766.05 | 7,125 | 4.75 | 6,250 | 4.16 | 0.76 | 34 |
| 45 | 25-Jun | 1,231.00 | 1,268.00 | 1,231.00 | 1,265.60 | 1,261.66 | 3.31 | 794.35 | 4,375 | 2.91 | 3,750 | 2.50 | 0.47 | 20 |
| 46 | 24-Jun | 1,244.00 | 1,247.00 | 1,207.00 | 1,225.10 | 1,233.17 | 1.70 | 768.93 | 8,250 | 5.50 | 6,875 | 4.58 | 0.85 | 37 |
| 47 | 23-Jun | 1,166.10 | 1,225.00 | 1,166.10 | 1,204.60 | 1,198.70 | -1.56 | 756.07 | 8,750 | 5.83 | 7,125 | 4.75 | 0.85 | 38 |
| 48 | 20-Jun | 1,176.05 | 1,239.00 | 1,153.25 | 1,223.75 | 1,203.24 | 3.54 | 768.09 | 14,875 | 9.91 | 12,625 | 8.41 | 1.52 | 68 |
| 49 | 19-Jun | 1,279.00 | 1,279.00 | 1,179.55 | 1,181.95 | 1,207.87 | -4.80 | 741.85 | 17,250 | 11.49 | 14,375 | 9.58 | 1.74 | 77 |
| 50 | 18-Jun | 1,284.00 | 1,301.95 | 1,217.00 | 1,241.60 | 1,246.69 | -3.30 | 779.29 | 45,875 | 30.56 | 24,500 | 16.32 | 3.05 | 131 |
| 51 | 17-Jun | 1,398.50 | 1,399.00 | 1,265.05 | 1,283.95 | 1,314.34 | -6.61 | 805.87 | 29,500 | 19.65 | 19,000 | 12.66 | 2.50 | 102 |
| 52 | 16-Jun | 1,355.00 | 1,424.95 | 1,330.00 | 1,374.80 | 1,380.11 | 3.79 | 862.89 | 36,875 | 24.57 | 18,000 | 11.99 | 2.48 | 97 |
| 53 | 13-Jun | 1,280.00 | 1,370.00 | 1,225.00 | 1,324.55 | 1,317.17 | 2.75 | 831.35 | 41,000 | 27.32 | 18,250 | 12.16 | 2.40 | 98 |
| 54 | 12-Jun | 1,265.00 | 1,330.00 | 1,224.00 | 1,289.15 | 1,277.30 | 3.85 | 809.13 | 54,125 | 36.06 | 30,875 | 20.57 | 3.94 | 166 |
| 55 | 11-Jun | 1,055.15 | 1,266.15 | 1,055.15 | 1,241.30 | 1,186.85 | 17.64 | 779.10 | 56,500 | 37.64 | 32,625 | 21.74 | 3.87 | 175 |
| 56 | 10-Jun | 1,100.10 | 1,119.95 | 1,050.00 | 1,055.15 | 1,077.77 | -4.04 | 662.26 | 13,375 | 8.91 | 7,875 | 5.25 | 0.85 | 42 |
| 57 | 09-Jun | 1,090.00 | 1,159.95 | 1,090.00 | 1,099.60 | 1,124.68 | 2.56 | 690.16 | 25,625 | 17.07 | 16,750 | 11.16 | 1.88 | 90 |
| 58 | 06-Jun | 1,070.10 | 1,130.00 | 1,040.00 | 1,072.15 | 1,090.08 | 7.20 | 672.93 | 36,750 | 24.48 | 24,625 | 16.41 | 2.68 | 132 |
| 59 | 05-Jun | 984.95 | 1,021.45 | 983.10 | 1,000.10 | 1,004.76 | 2.80 | 627.71 | 21,000 | 13.99 | 12,000 | 7.99 | 1.21 | 64 |
| 60 | 04-Jun | 953.90 | 983.00 | 929.30 | 972.85 | 959.34 | 1.99 | 610.61 | 22,000 | 14.66 | 15,125 | 10.08 | 1.45 | 81 |
| 61 | 03-Jun | 953.90 | 953.90 | 935.00 | 953.90 | 950.76 | 5.00 | 598.72 | 22,500 | 14.99 | 13,625 | 9.08 | 1.30 | 73 |
| 62 | 02-Jun | 891.00 | 908.50 | 891.00 | 908.50 | 903.63 | 5.00 | 570.22 | 5,250 | 3.50 | 5,000 | 3.33 | 0.45 | 27 |
| 63 | 30-May | 876.00 | 895.00 | 845.00 | 865.25 | 873.35 | -0.61 | 543.07 | 14,500 | 9.66 | 13,375 | 8.91 | 1.17 | 72 |
| 64 | 29-May | 829.00 | 870.60 | 825.00 | 870.60 | 851.89 | 5.00 | 546.43 | 9,500 | 6.33 | 8,625 | 5.75 | 0.73 | 46 |
| 65 | 28-May | 838.00 | 850.00 | 818.00 | 829.15 | 833.91 | -3.31 | 520.42 | 17,625 | 11.74 | 17,500 | 11.66 | 1.46 | 94 |
| 66 | 27-May | 840.00 | 877.40 | 836.00 | 857.50 | 856.96 | 1.06 | 538.21 | 5,000 | 3.33 | 4,500 | 3.00 | 0.39 | 24 |
| 67 | 26-May | 865.00 | 870.00 | 831.00 | 848.50 | 842.97 | -2.36 | 532.56 | 11,375 | 7.58 | 10,625 | 7.08 | 0.90 | 57 |
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