| Macro-sector: Industrials | Band: 2 | High52 Price: 113.95 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 1,500 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 36.0 | Barrier: 38.85; Drift%: -6.29 |
| Basic Industry: Civil Construction | Total Equity: 15,712,500 | Low52 Date: 26-Aug-2025 | 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: 47.5 / 37.3 | Week: 41.5 / 38.0 | Day: 37.3 / 35.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 37.30 | 37.30 | 35.60 | 36.55 | 36.32 | -0.27 | 57.43 | 22,500 | 14.99 | 16,500 | 10.99 | 0.06 | 33 |
| 2 | 26-Aug | 38.00 | 38.85 | 36.00 | 36.65 | 36.53 | -6.03 | 57.59 | 54,000 | 35.98 | 39,000 | 25.98 | 0.14 | 78 |
| 3 | 25-Aug | 39.20 | 39.20 | 39.00 | 39.00 | 39.12 | -2.13 | 61.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 9 |
| 4 | 22-Aug | 39.00 | 39.85 | 39.00 | 39.85 | 39.18 | -0.25 | 62.61 | 10,500 | 7.00 | 6,000 | 4.00 | 0.02 | 12 |
| 5 | 21-Aug | 38.60 | 39.95 | 38.60 | 39.95 | 39.22 | -0.12 | 62.77 | 4,500 | 3.00 | 3,000 | 2.00 | 0.01 | 6 |
| 6 | 20-Aug | 38.60 | 40.40 | 38.60 | 40.00 | 39.71 | 3.63 | 62.00 | 10,500 | 7.00 | 7,500 | 5.00 | 0.03 | 15 |
| 7 | 19-Aug | 41.95 | 41.95 | 38.00 | 38.60 | 39.46 | -7.99 | 60.65 | 12,000 | 7.99 | 10,500 | 7.00 | 0.04 | 21 |
| 8 | 18-Aug | 44.90 | 44.90 | 41.95 | 41.95 | 42.93 | 3.84 | 65.91 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 9 |
| 9 | 14-Aug | 41.50 | 41.50 | 39.55 | 40.40 | 40.60 | 2.54 | 63.48 | 16,500 | 10.99 | 13,500 | 8.99 | 0.05 | 27 |
| 10 | 13-Aug | 38.00 | 39.40 | 38.00 | 39.40 | 38.70 | 3.28 | 61.91 | 3,000 | 2.00 | 1,500 | 1.00 | 0.01 | 3 |
| 11 | 12-Aug | 38.35 | 39.70 | 38.15 | 38.15 | 38.62 | -0.52 | 59.94 | 13,500 | 8.99 | 13,500 | 8.99 | 0.05 | 27 |
| 12 | 08-Aug | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.39 | 60.26 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 3 |
| 13 | 07-Aug | 38.10 | 39.00 | 37.05 | 38.50 | 37.92 | -3.75 | 60.49 | 12,000 | 7.99 | 9,000 | 6.00 | 0.03 | 18 |
| 14 | 06-Aug | 40.70 | 40.70 | 39.30 | 40.00 | 39.71 | 2.30 | 62.00 | 10,500 | 7.00 | 7,500 | 5.00 | 0.03 | 15 |
| 15 | 04-Aug | 38.55 | 40.00 | 38.55 | 39.10 | 39.35 | -2.25 | 61.44 | 12,000 | 7.99 | 10,500 | 7.00 | 0.04 | 21 |
| 16 | 01-Aug | 38.55 | 40.30 | 38.50 | 40.00 | 39.86 | -1.72 | 62.00 | 18,000 | 11.99 | 15,000 | 9.99 | 0.06 | 30 |
| 17 | 31-Jul | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.00 | 63.95 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 3 |
| 18 | 30-Jul | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.00 | 63.95 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 9 |
| 19 | 29-Jul | 41.50 | 41.60 | 39.50 | 40.70 | 40.35 | -2.28 | 63.95 | 16,500 | 10.99 | 13,500 | 8.99 | 0.05 | 27 |
| 20 | 28-Jul | 41.30 | 42.20 | 40.90 | 41.65 | 41.46 | 0.85 | 65.44 | 12,000 | 7.99 | 9,000 | 6.00 | 0.04 | 18 |
| 21 | 25-Jul | 41.25 | 42.05 | 41.25 | 41.30 | 41.61 | -2.13 | 64.89 | 13,500 | 8.99 | 12,000 | 7.99 | 0.05 | 24 |
| 22 | 24-Jul | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.29 | 66.31 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 3 |
| 23 | 23-Jul | 45.60 | 45.60 | 42.10 | 42.75 | 43.04 | -0.81 | 67.17 | 19,500 | 12.99 | 13,500 | 8.99 | 0.06 | 27 |
| 24 | 22-Jul | 42.40 | 43.25 | 42.40 | 43.10 | 42.92 | -0.12 | 67.72 | 15,000 | 9.99 | 12,000 | 7.99 | 0.05 | 24 |
| 25 | 21-Jul | 42.00 | 44.10 | 42.00 | 43.15 | 43.34 | 1.29 | 67.80 | 10,500 | 7.00 | 9,000 | 6.00 | 0.04 | 18 |
| 26 | 18-Jul | 43.00 | 43.00 | 42.60 | 42.60 | 42.88 | -0.23 | 66.94 | 6,000 | 4.00 | 6,000 | 4.00 | 0.03 | 12 |
| 27 | 17-Jul | 43.00 | 43.35 | 41.50 | 42.70 | 42.72 | -0.93 | 67.09 | 13,500 | 8.99 | 10,500 | 7.00 | 0.04 | 21 |
| 28 | 16-Jul | 43.05 | 43.20 | 43.00 | 43.10 | 43.06 | 0.00 | 67.72 | 12,000 | 7.99 | 10,500 | 7.00 | 0.05 | 21 |
| 29 | 15-Jul | 43.05 | 44.40 | 43.00 | 43.10 | 43.21 | -0.23 | 67.72 | 42,000 | 27.98 | 37,500 | 24.98 | 0.16 | 75 |
| 30 | 14-Jul | 43.10 | 43.40 | 42.50 | 43.20 | 42.87 | 0.47 | 67.88 | 13,500 | 8.99 | 12,000 | 7.99 | 0.05 | 24 |
| 31 | 11-Jul | 37.30 | 44.00 | 37.30 | 43.00 | 42.90 | -1.26 | 67.00 | 30,000 | 19.99 | 25,500 | 16.99 | 0.11 | 51 |
| 32 | 10-Jul | 44.90 | 44.90 | 43.15 | 43.55 | 43.89 | -1.58 | 68.43 | 18,000 | 11.99 | 18,000 | 11.99 | 0.08 | 36 |
| 33 | 09-Jul | 44.05 | 44.95 | 44.05 | 44.25 | 44.52 | -1.67 | 69.53 | 19,500 | 12.99 | 16,500 | 10.99 | 0.07 | 33 |
| 34 | 08-Jul | 46.40 | 46.85 | 45.00 | 45.00 | 45.68 | -1.10 | 70.00 | 34,500 | 22.98 | 30,000 | 19.99 | 0.14 | 60 |
| 35 | 07-Jul | 47.45 | 47.50 | 45.25 | 45.50 | 46.05 | -1.19 | 71.49 | 16,500 | 10.99 | 12,000 | 7.99 | 0.06 | 24 |
| 36 | 04-Jul | 46.00 | 47.35 | 46.00 | 46.05 | 46.50 | 0.88 | 72.36 | 34,500 | 22.98 | 31,500 | 20.99 | 0.15 | 63 |
| 37 | 03-Jul | 45.25 | 47.00 | 43.65 | 45.65 | 45.05 | 0.88 | 71.73 | 55,500 | 36.98 | 40,500 | 26.98 | 0.18 | 81 |
| 38 | 02-Jul | 44.05 | 46.20 | 43.65 | 45.25 | 45.13 | -0.44 | 71.10 | 78,000 | 51.97 | 66,000 | 43.97 | 0.30 | 132 |
| 39 | 01-Jul | 44.80 | 45.50 | 43.55 | 45.45 | 44.89 | 1.34 | 71.41 | 36,000 | 23.98 | 33,000 | 21.99 | 0.15 | 66 |
| 40 | 30-Jun | 45.00 | 45.00 | 44.00 | 44.85 | 44.53 | 0.90 | 70.47 | 18,000 | 11.99 | 15,000 | 9.99 | 0.07 | 30 |
| 41 | 27-Jun | 42.60 | 47.50 | 42.60 | 44.45 | 44.81 | 2.07 | 69.84 | 42,000 | 27.98 | 16,500 | 10.99 | 0.07 | 33 |
| 42 | 26-Jun | 42.30 | 45.00 | 41.25 | 43.55 | 43.23 | 2.35 | 68.43 | 66,000 | 43.97 | 63,000 | 41.97 | 0.27 | 126 |
| 43 | 25-Jun | 43.00 | 43.00 | 41.25 | 42.55 | 42.72 | -2.52 | 66.86 | 87,000 | 57.96 | 72,000 | 47.97 | 0.31 | 144 |
| 44 | 24-Jun | 43.20 | 44.90 | 42.90 | 43.65 | 43.40 | 1.75 | 68.59 | 106,500 | 70.95 | 79,500 | 52.96 | 0.35 | 159 |
| 45 | 23-Jun | 43.25 | 43.25 | 42.90 | 42.90 | 43.12 | -3.60 | 67.41 | 7,500 | 5.00 | 7,500 | 5.00 | 0.03 | 15 |
| 46 | 20-Jun | 43.95 | 44.50 | 43.10 | 44.50 | 44.12 | 4.83 | 69.92 | 12,000 | 7.99 | 10,500 | 7.00 | 0.05 | 21 |
| 47 | 19-Jun | 44.30 | 44.30 | 42.00 | 42.45 | 42.56 | -4.39 | 66.70 | 24,000 | 15.99 | 21,000 | 13.99 | 0.09 | 42 |
| 48 | 18-Jun | 44.35 | 44.40 | 44.30 | 44.40 | 44.35 | 0.91 | 69.76 | 6,000 | 4.00 | 6,000 | 4.00 | 0.03 | 12 |
| 49 | 17-Jun | 44.00 | 44.00 | 42.00 | 44.00 | 42.94 | -2.44 | 69.00 | 49,500 | 32.98 | 34,500 | 22.98 | 0.15 | 69 |
| 50 | 16-Jun | 44.50 | 45.10 | 40.30 | 45.10 | 42.97 | -1.96 | 70.86 | 28,500 | 18.99 | 15,000 | 9.99 | 0.06 | 30 |
| 51 | 13-Jun | 42.20 | 47.00 | 42.20 | 46.00 | 44.72 | 4.55 | 72.00 | 36,000 | 23.98 | 24,000 | 15.99 | 0.11 | 48 |
| 52 | 12-Jun | 45.20 | 45.70 | 44.00 | 44.00 | 44.90 | -2.55 | 69.00 | 15,000 | 9.99 | 15,000 | 9.99 | 0.07 | 30 |
| 53 | 11-Jun | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.00 | 70.94 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 3 |
| 54 | 10-Jun | 46.50 | 46.50 | 45.00 | 45.15 | 45.79 | 1.46 | 70.94 | 7,500 | 5.00 | 7,500 | 5.00 | 0.03 | 15 |
| 55 | 09-Jun | 44.50 | 45.40 | 44.50 | 44.50 | 44.80 | 1.14 | 69.92 | 27,000 | 17.99 | 21,000 | 13.99 | 0.09 | 42 |
| 56 | 06-Jun | 44.00 | 44.90 | 43.50 | 44.00 | 44.07 | 0.00 | 69.00 | 15,000 | 9.99 | 12,000 | 7.99 | 0.05 | 24 |
| 57 | 05-Jun | 45.00 | 45.35 | 44.00 | 44.00 | 44.31 | 0.00 | 69.00 | 27,000 | 17.99 | 18,000 | 11.99 | 0.08 | 36 |
| 58 | 04-Jun | 44.20 | 44.20 | 44.00 | 44.00 | 44.04 | 0.00 | 69.00 | 15,000 | 9.99 | 15,000 | 9.99 | 0.07 | 30 |
| 59 | 03-Jun | 44.80 | 44.80 | 43.95 | 44.00 | 44.31 | -2.22 | 69.00 | 9,000 | 6.00 | 9,000 | 6.00 | 0.04 | 18 |
| 60 | 02-Jun | 45.45 | 46.90 | 44.90 | 45.00 | 45.30 | 0.00 | 70.00 | 30,000 | 19.99 | 28,500 | 18.99 | 0.13 | 57 |
| 61 | 30-May | 45.15 | 45.20 | 44.85 | 45.00 | 45.08 | -0.11 | 70.00 | 12,000 | 7.99 | 12,000 | 7.99 | 0.05 | 24 |
| 62 | 29-May | 45.60 | 46.00 | 44.50 | 45.05 | 45.12 | -1.21 | 70.78 | 33,000 | 21.99 | 31,500 | 20.99 | 0.14 | 63 |
| 63 | 28-May | 45.05 | 46.00 | 43.05 | 45.60 | 44.96 | -4.00 | 71.65 | 120,000 | 79.95 | 76,500 | 50.97 | 0.34 | 153 |
| 64 | 27-May | 50.00 | 50.00 | 47.50 | 47.50 | 48.84 | -0.73 | 74.63 | 21,000 | 13.99 | 16,500 | 10.99 | 0.08 | 33 |
| 65 | 26-May | 47.50 | 48.00 | 46.50 | 47.85 | 47.51 | -0.93 | 75.18 | 19,500 | 12.99 | 10,500 | 7.00 | 0.05 | 21 |
| 66 | 23-May | 49.00 | 51.00 | 47.55 | 48.30 | 48.45 | -3.30 | 75.89 | 49,500 | 32.98 | 30,000 | 19.99 | 0.15 | 60 |
| 67 | 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 |
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