| Macro-sector: Industrials | Band: 20 | High52 Price: 345.75 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 147.99 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 124,644,000 | Low52 Date: 07-Apr-2025 | SHP: 67.81 / 0.17 / 4.09 / 27.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 308.5 / 151.15 | Month: 195.0 / 159.0 | Week: 172.38 / 163.0 | Day: 162.99 / 160.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 160.93 | 162.99 | 160.15 | 161.14 | 161.54 | 0.37 | 2,008.51 | 366,434 | 2.31 | 162,160 | 2.35 | 2.62 | 47 |
| 2 | 10-Jul | 162.19 | 163.01 | 160.00 | 160.54 | 161.03 | -0.60 | 2,001.03 | 286,497 | 1.80 | 155,875 | 2.26 | 2.51 | 45 |
| 3 | 09-Jul | 162.74 | 163.50 | 161.20 | 161.51 | 162.40 | -0.34 | 2,013.13 | 182,517 | 1.15 | 92,760 | 1.34 | 1.51 | 27 |
| 4 | 08-Jul | 162.93 | 163.77 | 161.20 | 162.06 | 162.23 | -0.17 | 2,019.98 | 158,829 | 1.00 | 86,514 | 1.25 | 1.40 | 25 |
| 5 | 07-Jul | 163.00 | 165.40 | 162.00 | 162.33 | 163.10 | -0.67 | 2,023.35 | 277,538 | 1.75 | 107,709 | 1.56 | 1.76 | 31 |
| 6 | 04-Jul | 164.40 | 165.89 | 163.00 | 163.42 | 164.18 | -0.64 | 2,036.93 | 267,672 | 1.69 | 104,200 | 1.51 | 1.71 | 30 |
| 7 | 03-Jul | 165.09 | 165.90 | 164.05 | 164.47 | 164.83 | -0.38 | 2,050.02 | 203,422 | 1.28 | 97,685 | 1.41 | 1.61 | 28 |
| 8 | 02-Jul | 166.63 | 167.35 | 164.00 | 165.09 | 165.21 | -0.91 | 2,057.75 | 273,065 | 1.72 | 106,909 | 1.55 | 1.77 | 31 |
| 9 | 01-Jul | 168.80 | 169.37 | 165.94 | 166.61 | 167.29 | -1.03 | 2,076.69 | 259,288 | 1.63 | 131,148 | 1.90 | 2.19 | 38 |
| 10 | 30-Jun | 171.20 | 172.38 | 167.93 | 168.35 | 169.69 | -0.94 | 2,098.38 | 656,332 | 4.13 | 302,843 | 4.38 | 5.14 | 88 |
| 11 | 27-Jun | 164.59 | 172.67 | 163.77 | 169.94 | 168.80 | 3.62 | 2,118.20 | 2,013,299 | 12.68 | 495,825 | 7.18 | 8.37 | 144 |
| 12 | 26-Jun | 164.65 | 166.68 | 163.28 | 164.00 | 164.64 | 0.09 | 2,044.00 | 385,407 | 2.43 | 164,841 | 2.39 | 2.71 | 48 |
| 13 | 25-Jun | 163.08 | 165.25 | 161.71 | 163.86 | 163.19 | 1.30 | 2,042.42 | 516,302 | 3.25 | 215,768 | 3.12 | 3.52 | 63 |
| 14 | 24-Jun | 162.99 | 165.40 | 161.50 | 161.75 | 163.46 | 0.79 | 2,016.12 | 368,291 | 2.32 | 146,245 | 2.12 | 2.39 | 42 |
| 15 | 23-Jun | 160.00 | 161.53 | 159.21 | 160.49 | 160.49 | -0.80 | 2,000.41 | 270,889 | 1.71 | 106,969 | 1.55 | 1.72 | 31 |
| 16 | 20-Jun | 161.09 | 163.35 | 160.11 | 161.78 | 161.99 | 0.52 | 2,016.49 | 270,665 | 1.70 | 101,542 | 1.47 | 1.64 | 29 |
| 17 | 19-Jun | 165.37 | 165.49 | 160.10 | 160.94 | 162.52 | -2.26 | 2,006.02 | 284,564 | 1.79 | 127,652 | 1.85 | 2.07 | 37 |
| 18 | 18-Jun | 165.88 | 167.17 | 164.00 | 164.66 | 165.25 | -0.74 | 2,052.39 | 188,594 | 1.19 | 69,103 | 1.00 | 1.14 | 20 |
| 19 | 17-Jun | 167.54 | 168.98 | 165.00 | 165.88 | 166.93 | -0.98 | 2,067.59 | 218,815 | 1.38 | 102,351 | 1.48 | 1.71 | 30 |
| 20 | 16-Jun | 167.00 | 169.32 | 163.81 | 167.53 | 166.77 | 0.63 | 2,088.16 | 346,978 | 2.18 | 109,176 | 1.58 | 1.82 | 32 |
| 21 | 13-Jun | 166.00 | 167.50 | 163.97 | 166.48 | 165.94 | -1.31 | 2,075.07 | 415,655 | 2.62 | 155,711 | 2.25 | 2.58 | 45 |
| 22 | 12-Jun | 170.69 | 171.94 | 168.00 | 168.69 | 169.81 | -1.15 | 2,102.62 | 423,102 | 2.66 | 218,352 | 3.16 | 3.71 | 63 |
| 23 | 11-Jun | 169.35 | 176.58 | 169.35 | 170.65 | 173.02 | 0.77 | 2,127.05 | 1,528,082 | 9.62 | 368,832 | 5.34 | 6.38 | 107 |
| 24 | 10-Jun | 167.99 | 171.75 | 167.99 | 169.35 | 169.93 | -1.20 | 2,110.85 | 685,687 | 4.32 | 306,234 | 4.43 | 5.20 | 89 |
| 25 | 09-Jun | 170.60 | 174.05 | 170.31 | 171.41 | 172.30 | 1.13 | 2,136.52 | 559,734 | 3.52 | 285,473 | 4.13 | 4.92 | 83 |
| 26 | 06-Jun | 171.80 | 171.92 | 169.00 | 169.50 | 170.04 | -0.71 | 2,112.72 | 364,490 | 2.29 | 179,518 | 2.60 | 3.05 | 52 |
| 27 | 05-Jun | 170.80 | 172.76 | 170.50 | 170.71 | 171.44 | 0.16 | 2,127.80 | 327,942 | 2.06 | 156,726 | 2.27 | 2.69 | 45 |
| 28 | 04-Jun | 172.00 | 172.00 | 168.51 | 170.44 | 170.41 | -0.16 | 2,124.43 | 370,617 | 2.33 | 156,036 | 2.26 | 2.66 | 45 |
| 29 | 03-Jun | 169.00 | 173.99 | 168.99 | 170.71 | 171.47 | 1.57 | 2,127.80 | 507,962 | 3.20 | 218,598 | 3.16 | 3.75 | 63 |
| 30 | 02-Jun | 170.00 | 171.60 | 167.50 | 168.07 | 168.99 | -2.47 | 2,094.89 | 820,672 | 5.17 | 397,607 | 5.75 | 6.72 | 115 |
| 31 | 30-May | 179.00 | 179.00 | 171.25 | 172.33 | 173.65 | -6.88 | 2,147.99 | 1,598,144 | 10.06 | 731,242 | 10.58 | 12.70 | 212 |
| 32 | 29-May | 191.90 | 191.99 | 184.01 | 185.06 | 186.48 | -2.85 | 2,306.66 | 872,772 | 5.50 | 345,728 | 5.00 | 6.45 | 100 |
| 33 | 28-May | 191.40 | 195.00 | 189.60 | 190.49 | 192.14 | 0.41 | 2,374.34 | 1,011,151 | 6.37 | 476,694 | 6.90 | 9.16 | 138 |
| 34 | 27-May | 179.00 | 192.60 | 177.20 | 189.71 | 188.42 | 5.78 | 2,364.62 | 2,514,476 | 15.83 | 804,860 | 11.65 | 15.17 | 233 |
| 35 | 26-May | 179.74 | 183.70 | 178.91 | 179.34 | 180.86 | 0.43 | 2,235.37 | 409,216 | 2.58 | 191,401 | 2.77 | 3.46 | 55 |
| 36 | 23-May | 176.28 | 180.50 | 174.20 | 178.57 | 177.82 | 1.29 | 2,225.77 | 431,203 | 2.71 | 168,258 | 2.43 | 2.99 | 49 |
| 37 | 22-May | 175.51 | 179.50 | 174.41 | 176.29 | 176.70 | 0.18 | 2,197.35 | 343,142 | 2.16 | 148,335 | 2.15 | 2.62 | 43 |
| 38 | 21-May | 177.90 | 179.90 | 172.17 | 175.98 | 175.76 | -1.23 | 2,193.49 | 747,332 | 4.71 | 305,830 | 4.43 | 5.38 | 89 |
| 39 | 20-May | 182.00 | 183.48 | 177.24 | 178.17 | 180.42 | -2.00 | 2,220.78 | 474,967 | 2.99 | 239,307 | 3.46 | 4.32 | 69 |
| 40 | 19-May | 181.85 | 186.15 | 181.32 | 181.80 | 183.69 | 0.21 | 2,266.03 | 511,106 | 3.22 | 222,314 | 3.22 | 4.08 | 66 |
| 41 | 16-May | 183.55 | 185.20 | 180.50 | 181.41 | 182.76 | -0.58 | 2,261.17 | 624,616 | 3.93 | 279,798 | 4.05 | 5.11 | 83 |
| 42 | 15-May | 179.60 | 184.15 | 178.92 | 182.47 | 181.46 | 2.11 | 2,274.38 | 552,647 | 3.48 | 239,376 | 3.46 | 4.34 | 71 |
| 43 | 14-May | 177.80 | 181.00 | 176.00 | 178.70 | 178.53 | 1.00 | 2,227.39 | 327,650 | 2.06 | 144,379 | 2.09 | 2.58 | 43 |
| 44 | 13-May | 173.65 | 180.42 | 172.31 | 176.93 | 176.44 | 2.60 | 2,205.33 | 482,321 | 3.04 | 185,546 | 2.69 | 3.27 | 55 |
| 45 | 12-May | 171.99 | 173.40 | 168.60 | 172.44 | 171.20 | 6.20 | 2,149.36 | 446,807 | 2.81 | 211,321 | 3.06 | 3.62 | 63 |
| 46 | 09-May | 159.00 | 164.70 | 159.00 | 162.37 | 161.11 | -0.60 | 2,023.84 | 320,733 | 2.02 | 109,519 | 1.58 | 1.76 | 33 |
| 47 | 08-May | 166.95 | 170.88 | 162.59 | 163.35 | 166.98 | -0.91 | 2,036.06 | 349,900 | 2.20 | 130,737 | 1.89 | 2.18 | 39 |
| 48 | 07-May | 162.50 | 165.70 | 160.00 | 164.85 | 163.28 | -0.29 | 2,054.76 | 401,974 | 2.53 | 121,086 | 1.75 | 1.98 | 36 |
| 49 | 06-May | 173.90 | 174.39 | 164.20 | 165.33 | 167.89 | -4.12 | 2,060.74 | 387,547 | 2.44 | 193,069 | 2.79 | 3.24 | 58 |
| 50 | 05-May | 171.00 | 173.33 | 170.26 | 172.44 | 172.17 | 1.28 | 2,149.36 | 268,898 | 1.69 | 105,373 | 1.52 | 1.81 | 31 |
| 51 | 02-May | 173.00 | 175.86 | 169.85 | 170.26 | 172.47 | -1.38 | 2,122.19 | 348,855 | 2.20 | 128,152 | 1.85 | 2.21 | 38 |
| 52 | 30-Apr | 180.01 | 180.02 | 170.10 | 172.64 | 175.00 | -3.83 | 2,151.85 | 400,350 | 2.52 | 165,578 | 2.40 | 2.00 | 49 |
| 53 | 29-Apr | 179.95 | 183.25 | 178.00 | 179.52 | 180.14 | 0.55 | 2,237.61 | 438,772 | 2.76 | 128,580 | 1.86 | 2.32 | 38 |
| 54 | 28-Apr | 178.10 | 182.39 | 177.01 | 178.54 | 179.75 | -2.65 | 2,225.39 | 553,934 | 3.49 | 209,685 | 3.03 | 3.77 | 63 |
| 55 | 25-Apr | 192.00 | 192.95 | 179.00 | 183.40 | 183.75 | -4.28 | 2,285.97 | 1,165,151 | 7.34 | 389,984 | 5.64 | 7.17 | 116 |
| 56 | 24-Apr | 178.50 | 194.45 | 178.50 | 191.61 | 189.37 | 6.26 | 2,388.30 | 2,143,591 | 13.50 | 607,553 | 8.79 | 11.51 | 181 |
| 57 | 23-Apr | 184.45 | 185.99 | 176.81 | 180.32 | 180.53 | -1.57 | 2,247.58 | 592,358 | 3.73 | 237,306 | 3.43 | 4.28 | 71 |
| 58 | 22-Apr | 183.40 | 185.40 | 179.65 | 183.20 | 183.36 | 0.68 | 2,283.48 | 608,893 | 3.83 | 283,800 | 4.11 | 5.20 | 85 |
| 59 | 21-Apr | 172.97 | 186.80 | 171.25 | 181.96 | 180.66 | 5.93 | 2,268.02 | 1,261,429 | 7.94 | 446,719 | 6.46 | 8.07 | 133 |
| 60 | 17-Apr | 172.28 | 174.59 | 171.52 | 171.78 | 172.94 | -0.29 | 2,141.13 | 338,212 | 2.13 | 155,406 | 2.25 | 2.69 | 46 |
| 61 | 16-Apr | 171.70 | 176.00 | 171.64 | 172.28 | 173.64 | 1.07 | 2,147.37 | 690,242 | 4.35 | 275,419 | 3.99 | 4.78 | 82 |
| 62 | 15-Apr | 166.90 | 173.07 | 165.38 | 170.45 | 170.27 | 4.69 | 2,124.56 | 667,580 | 4.20 | 252,501 | 3.65 | 4.30 | 75 |
| 63 | 11-Apr | 163.90 | 164.61 | 162.00 | 162.81 | 163.04 | 2.00 | 2,029.33 | 255,317 | 1.61 | 108,069 | 1.56 | 1.76 | 32 |
| 64 | 09-Apr | 161.80 | 161.80 | 158.10 | 159.61 | 159.48 | -0.80 | 1,989.44 | 200,628 | 1.26 | 69,491 | 1.01 | 1.11 | 21 |
| 65 | 08-Apr | 162.00 | 162.00 | 158.71 | 160.90 | 160.39 | 2.46 | 2,005.52 | 310,710 | 1.96 | 93,626 | 1.35 | 1.50 | 28 |
| 66 | 07-Apr | 149.54 | 159.70 | 147.99 | 157.04 | 154.45 | -3.39 | 1,957.41 | 633,773 | 3.99 | 193,609 | 2.80 | 2.99 | 58 |
| 67 | 04-Apr | 169.95 | 170.54 | 160.40 | 162.55 | 163.96 | -4.38 | 2,026.09 | 539,777 | 3.40 | 260,180 | 3.77 | 4.27 | 78 |
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