| Macro-sector: Industrials | Band: 2 | High52 Price: 141.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 47.25 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 15,712,500 | Low52 Date: | SHP: 65.39 / 2.81 / 0.0 / 31.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 58.4 / 40.0 | Month: 53.0 / 42.5 | Week: 47.35 / 43.55 | Day: 44.0 / 37.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 37.30 | 44.00 | 37.30 | 43.00 | 42.90 | -1.26 | 67.00 | 30,000 | 19.99 | 25,500 | 25,500.00 | 0.11 | 51 |
| 2 | 10-Jul | 44.90 | 44.90 | 43.15 | 43.55 | 43.89 | -1.58 | 68.43 | 18,000 | 11.99 | 18,000 | 18,000.00 | 0.08 | 36 |
| 3 | 09-Jul | 44.05 | 44.95 | 44.05 | 44.25 | 44.52 | -1.67 | 69.53 | 19,500 | 12.99 | 16,500 | 16,500.00 | 0.07 | 33 |
| 4 | 08-Jul | 46.40 | 46.85 | 45.00 | 45.00 | 45.68 | -1.10 | 70.00 | 34,500 | 22.98 | 30,000 | 30,000.00 | 0.14 | 60 |
| 5 | 07-Jul | 47.45 | 47.50 | 45.25 | 45.50 | 46.05 | -1.19 | 71.49 | 16,500 | 10.99 | 12,000 | 12,000.00 | 0.06 | 24 |
| 6 | 04-Jul | 46.00 | 47.35 | 46.00 | 46.05 | 46.50 | 0.88 | 72.36 | 34,500 | 22.98 | 31,500 | 31,500.00 | 0.15 | 63 |
| 7 | 03-Jul | 45.25 | 47.00 | 43.65 | 45.65 | 45.05 | 0.88 | 71.73 | 55,500 | 36.98 | 40,500 | 40,500.00 | 0.18 | 81 |
| 8 | 02-Jul | 44.05 | 46.20 | 43.65 | 45.25 | 45.13 | -0.44 | 71.10 | 78,000 | 51.97 | 66,000 | 66,000.00 | 0.30 | 132 |
| 9 | 01-Jul | 44.80 | 45.50 | 43.55 | 45.45 | 44.89 | 1.34 | 71.41 | 36,000 | 23.98 | 33,000 | 33,000.00 | 0.15 | 66 |
| 10 | 30-Jun | 45.00 | 45.00 | 44.00 | 44.85 | 44.53 | 0.90 | 70.47 | 18,000 | 11.99 | 15,000 | 15,000.00 | 0.07 | 30 |
| 11 | 27-Jun | 42.60 | 47.50 | 42.60 | 44.45 | 44.81 | 2.07 | 69.84 | 42,000 | 27.98 | 16,500 | 16,500.00 | 0.07 | 33 |
| 12 | 26-Jun | 42.30 | 45.00 | 41.25 | 43.55 | 43.23 | 2.35 | 68.43 | 66,000 | 43.97 | 63,000 | 63,000.00 | 0.27 | 126 |
| 13 | 25-Jun | 43.00 | 43.00 | 41.25 | 42.55 | 42.72 | -2.52 | 66.86 | 87,000 | 57.96 | 72,000 | 72,000.00 | 0.31 | 144 |
| 14 | 24-Jun | 43.20 | 44.90 | 42.90 | 43.65 | 43.40 | 1.75 | 68.59 | 106,500 | 70.95 | 79,500 | 79,500.00 | 0.35 | 159 |
| 15 | 23-Jun | 43.25 | 43.25 | 42.90 | 42.90 | 43.12 | -3.60 | 67.41 | 7,500 | 5.00 | 7,500 | 7,500.00 | 0.03 | 15 |
| 16 | 20-Jun | 43.95 | 44.50 | 43.10 | 44.50 | 44.12 | 4.83 | 69.92 | 12,000 | 7.99 | 10,500 | 10,500.00 | 0.05 | 21 |
| 17 | 19-Jun | 44.30 | 44.30 | 42.00 | 42.45 | 42.56 | -4.39 | 66.70 | 24,000 | 15.99 | 21,000 | 21,000.00 | 0.09 | 42 |
| 18 | 18-Jun | 44.35 | 44.40 | 44.30 | 44.40 | 44.35 | 0.91 | 69.76 | 6,000 | 4.00 | 6,000 | 6,000.00 | 0.03 | 12 |
| 19 | 17-Jun | 44.00 | 44.00 | 42.00 | 44.00 | 42.94 | -2.44 | 69.00 | 49,500 | 32.98 | 34,500 | 34,500.00 | 0.15 | 69 |
| 20 | 16-Jun | 44.50 | 45.10 | 40.30 | 45.10 | 42.97 | -1.96 | 70.86 | 28,500 | 18.99 | 15,000 | 15,000.00 | 0.06 | 30 |
| 21 | 13-Jun | 42.20 | 47.00 | 42.20 | 46.00 | 44.72 | 4.55 | 72.00 | 36,000 | 23.98 | 24,000 | 24,000.00 | 0.11 | 48 |
| 22 | 12-Jun | 45.20 | 45.70 | 44.00 | 44.00 | 44.90 | -2.55 | 69.00 | 15,000 | 9.99 | 15,000 | 15,000.00 | 0.07 | 30 |
| 23 | 11-Jun | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.00 | 70.94 | 1,500 | 1.00 | 1,500 | 1,500.00 | 0.01 | 3 |
| 24 | 10-Jun | 46.50 | 46.50 | 45.00 | 45.15 | 45.79 | 1.46 | 70.94 | 7,500 | 5.00 | 7,500 | 7,500.00 | 0.03 | 15 |
| 25 | 09-Jun | 44.50 | 45.40 | 44.50 | 44.50 | 44.80 | 1.14 | 69.92 | 27,000 | 17.99 | 21,000 | 21,000.00 | 0.09 | 42 |
| 26 | 06-Jun | 44.00 | 44.90 | 43.50 | 44.00 | 44.07 | 0.00 | 69.00 | 15,000 | 9.99 | 12,000 | 12,000.00 | 0.05 | 24 |
| 27 | 05-Jun | 45.00 | 45.35 | 44.00 | 44.00 | 44.31 | 0.00 | 69.00 | 27,000 | 17.99 | 18,000 | 18,000.00 | 0.08 | 36 |
| 28 | 04-Jun | 44.20 | 44.20 | 44.00 | 44.00 | 44.04 | 0.00 | 69.00 | 15,000 | 9.99 | 15,000 | 15,000.00 | 0.07 | 30 |
| 29 | 03-Jun | 44.80 | 44.80 | 43.95 | 44.00 | 44.31 | -2.22 | 69.00 | 9,000 | 6.00 | 9,000 | 9,000.00 | 0.04 | 18 |
| 30 | 02-Jun | 45.45 | 46.90 | 44.90 | 45.00 | 45.30 | 0.00 | 70.00 | 30,000 | 19.99 | 28,500 | 28,500.00 | 0.13 | 57 |
| 31 | 30-May | 45.15 | 45.20 | 44.85 | 45.00 | 45.08 | -0.11 | 70.00 | 12,000 | 7.99 | 12,000 | 12,000.00 | 0.05 | 24 |
| 32 | 29-May | 45.60 | 46.00 | 44.50 | 45.05 | 45.12 | -1.21 | 70.78 | 33,000 | 21.99 | 31,500 | 31,500.00 | 0.14 | 63 |
| 33 | 28-May | 45.05 | 46.00 | 43.05 | 45.60 | 44.96 | -4.00 | 71.65 | 120,000 | 79.95 | 76,500 | 76,500.00 | 0.34 | 153 |
| 34 | 27-May | 50.00 | 50.00 | 47.50 | 47.50 | 48.84 | -0.73 | 74.63 | 21,000 | 13.99 | 16,500 | 16,500.00 | 0.08 | 33 |
| 35 | 26-May | 47.50 | 48.00 | 46.50 | 47.85 | 47.51 | -0.93 | 75.18 | 19,500 | 12.99 | 10,500 | 10,500.00 | 0.05 | 21 |
| 36 | 23-May | 49.00 | 51.00 | 47.55 | 48.30 | 48.45 | -3.30 | 75.89 | 49,500 | 32.98 | 30,000 | 30,000.00 | 0.15 | 60 |
| 37 | 22-May | 46.80 | 49.95 | 46.80 | 49.95 | 48.38 | 0.60 | 78.48 | 3,000 | 2.00 | 0 | 0.00 | 0.00 | 0 |
| 38 | 21-May | 50.00 | 50.00 | 49.05 | 49.65 | 49.71 | 4.64 | 78.01 | 27,000 | 17.99 | 24,000 | 24,000.00 | 0.12 | 48 |
| 39 | 20-May | 46.45 | 48.00 | 45.30 | 47.45 | 46.41 | 5.92 | 74.56 | 37,500 | 24.98 | 33,000 | 33,000.00 | 0.15 | 66 |
| 40 | 19-May | 47.50 | 47.85 | 44.00 | 44.80 | 46.11 | -4.88 | 70.39 | 52,500 | 34.98 | 43,500 | 43,500.00 | 0.20 | 94 |
| 41 | 16-May | 46.85 | 47.70 | 46.50 | 47.10 | 47.01 | 0.53 | 74.01 | 13,500 | 8.99 | 12,000 | 12,000.00 | 0.06 | 26 |
| 42 | 15-May | 46.70 | 49.05 | 46.00 | 46.85 | 46.81 | 1.63 | 73.61 | 31,500 | 20.99 | 24,000 | 24,000.00 | 0.11 | 52 |
| 43 | 14-May | 46.85 | 46.85 | 45.65 | 46.10 | 46.24 | 5.01 | 72.43 | 22,500 | 14.99 | 16,500 | 16,500.00 | 0.08 | 36 |
| 44 | 13-May | 46.00 | 46.30 | 43.90 | 43.90 | 45.39 | -4.25 | 68.98 | 9,000 | 6.00 | 7,500 | 7,500.00 | 0.03 | 16 |
| 45 | 12-May | 46.00 | 48.70 | 45.65 | 45.85 | 46.34 | 4.20 | 72.04 | 72,000 | 47.97 | 54,000 | 54,000.00 | 0.25 | 117 |
| 46 | 09-May | 42.70 | 45.35 | 42.50 | 44.00 | 43.57 | -3.08 | 69.00 | 82,500 | 54.96 | 45,000 | 45,000.00 | 0.20 | 97 |
| 47 | 08-May | 48.90 | 49.00 | 45.00 | 45.40 | 46.73 | -3.40 | 71.33 | 37,500 | 24.98 | 25,500 | 25,500.00 | 0.12 | 55 |
| 48 | 07-May | 46.95 | 48.95 | 45.15 | 47.00 | 46.74 | -6.00 | 73.00 | 54,000 | 35.98 | 40,500 | 40,500.00 | 0.19 | 88 |
| 49 | 06-May | 50.50 | 50.50 | 49.50 | 50.00 | 50.04 | -0.99 | 78.00 | 19,500 | 12.99 | 18,000 | 18,000.00 | 0.09 | 39 |
| 50 | 05-May | 52.50 | 53.00 | 50.50 | 50.50 | 52.00 | 1.00 | 79.35 | 6,000 | 4.00 | 6,000 | 6,000.00 | 0.00 | 13 |
| 51 | 02-May | 51.00 | 52.00 | 49.00 | 50.00 | 50.40 | -1.96 | 78.00 | 7,500 | 5.00 | 6,000 | 6,000.00 | 0.03 | 13 |
| 52 | 30-Apr | 49.25 | 51.00 | 48.25 | 51.00 | 50.04 | 0.69 | 80.00 | 16,500 | 10.99 | 15,000 | 15,000.00 | 0.08 | 32 |
| 53 | 29-Apr | 50.95 | 51.45 | 50.00 | 50.65 | 50.84 | -0.59 | 79.58 | 19,500 | 12.99 | 15,000 | 15,000.00 | 0.08 | 32 |
| 54 | 28-Apr | 51.00 | 51.95 | 49.50 | 50.95 | 51.11 | -3.87 | 80.06 | 28,500 | 18.99 | 19,500 | 19,500.00 | 0.10 | 42 |
| 55 | 25-Apr | 55.50 | 55.50 | 50.00 | 53.00 | 52.28 | -4.50 | 83.00 | 54,000 | 35.98 | 34,500 | 34,500.00 | 0.18 | 75 |
| 56 | 24-Apr | 56.00 | 56.85 | 55.05 | 55.50 | 55.98 | -0.89 | 87.20 | 7,500 | 5.00 | 4,500 | 4,500.00 | 0.03 | 10 |
| 57 | 23-Apr | 56.95 | 57.00 | 55.60 | 56.00 | 56.40 | 0.81 | 87.00 | 16,500 | 10.99 | 10,500 | 10,500.00 | 0.06 | 23 |
| 58 | 22-Apr | 59.95 | 60.00 | 52.10 | 55.55 | 56.62 | -5.93 | 87.28 | 51,000 | 33.98 | 27,000 | 27,000.00 | 0.15 | 58 |
| 59 | 21-Apr | 55.00 | 63.45 | 55.00 | 59.05 | 59.08 | 11.63 | 92.78 | 54,000 | 35.98 | 37,500 | 37,500.00 | 0.22 | 81 |
| 60 | 17-Apr | 52.65 | 53.00 | 52.40 | 52.90 | 52.78 | 2.52 | 83.12 | 22,500 | 14.99 | 22,500 | 22,500.00 | 0.12 | 49 |
| 61 | 16-Apr | 51.65 | 52.60 | 51.60 | 51.60 | 51.84 | 0.19 | 81.08 | 15,000 | 9.99 | 13,500 | 13,500.00 | 0.07 | 29 |
| 62 | 15-Apr | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.99 | 80.92 | 13,500 | 8.99 | 12,000 | 12,000.00 | 0.06 | 26 |
| 63 | 11-Apr | 50.95 | 50.95 | 49.00 | 49.05 | 49.59 | 0.10 | 77.07 | 15,000 | 9.99 | 13,500 | 13,500.00 | 0.07 | 29 |
| 64 | 09-Apr | 52.00 | 52.45 | 48.15 | 49.00 | 49.65 | -3.26 | 76.00 | 21,000 | 13.99 | 19,500 | 19,500.00 | 0.10 | 42 |
| 65 | 08-Apr | 46.10 | 50.70 | 46.10 | 50.65 | 50.32 | 4.87 | 79.58 | 27,000 | 17.99 | 27,000 | 27,000.00 | 0.14 | 58 |
| 66 | 07-Apr | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -4.92 | 75.89 | 1,500 | 1.00 | 1,500 | 1,500.00 | 0.01 | 3 |
| 67 | 04-Apr | 50.85 | 50.85 | 50.80 | 50.80 | 50.84 | 1.80 | 79.82 | 10,500 | 7.00 | 10,500 | 10,500.00 | 0.05 | 23 |
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