| 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: 86.32 | Barrier: 93.55; Drift%: -3.86 |
| Basic Industry: Civil Construction | Total Equity: 124,644,000 | Low52 Date: 11-Nov-2025 | SHP: 58.65 / 1.34 / 4.09 / 35.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 308.5 / 151.15 | Month: 130.5 / 91.72 | Week: 95.4 / 90.55 | Day: 91.88 / 89.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 89.00 | 91.88 | 89.00 | 90.07 | 90.48 | 1.08 | 1,122.67 | 574,680 | 3.42 | 196,964 | 2.29 | 1.78 | 44 |
| 2 | 11-Nov | 88.95 | 89.50 | 86.32 | 89.11 | 88.15 | 1.74 | 1,110.70 | 503,871 | 3.00 | 138,194 | 1.61 | 1.22 | 40 |
| 3 | 10-Nov | 88.50 | 88.70 | 87.01 | 87.59 | 87.78 | 0.00 | 1,091.76 | 518,280 | 3.09 | 148,805 | 1.73 | 1.31 | 43 |
| 4 | 07-Nov | 88.80 | 88.80 | 86.60 | 87.59 | 87.41 | -1.64 | 1,091.76 | 625,667 | 3.73 | 237,589 | 2.76 | 2.08 | 69 |
| 5 | 06-Nov | 91.29 | 91.47 | 88.67 | 89.05 | 89.32 | -2.19 | 1,109.95 | 763,489 | 4.55 | 310,547 | 3.61 | 2.77 | 90 |
| 6 | 04-Nov | 92.50 | 93.55 | 90.70 | 91.04 | 91.67 | -1.45 | 1,134.76 | 683,444 | 4.07 | 297,403 | 3.46 | 2.73 | 86 |
| 7 | 03-Nov | 91.70 | 93.80 | 91.41 | 92.38 | 92.55 | 0.88 | 1,151.46 | 616,011 | 3.67 | 181,029 | 2.10 | 1.68 | 52 |
| 8 | 31-Oct | 92.50 | 92.99 | 91.20 | 91.57 | 91.93 | -1.03 | 1,141.37 | 448,877 | 2.67 | 191,415 | 2.23 | 1.76 | 55 |
| 9 | 30-Oct | 93.01 | 93.76 | 92.05 | 92.52 | 92.66 | -0.84 | 1,153.21 | 380,469 | 2.27 | 142,612 | 1.66 | 1.32 | 41 |
| 10 | 29-Oct | 91.50 | 95.40 | 90.55 | 93.30 | 93.49 | 1.96 | 1,162.93 | 1,303,971 | 7.76 | 384,570 | 4.47 | 3.60 | 111 |
| 11 | 28-Oct | 92.08 | 92.60 | 90.90 | 91.51 | 91.60 | -0.62 | 1,140.62 | 512,411 | 3.05 | 218,387 | 2.54 | 2.00 | 63 |
| 12 | 27-Oct | 93.20 | 93.26 | 91.67 | 92.08 | 92.21 | -1.16 | 1,147.72 | 570,572 | 3.40 | 248,422 | 2.89 | 2.29 | 72 |
| 13 | 24-Oct | 94.85 | 94.90 | 92.70 | 93.16 | 93.49 | -1.83 | 1,161.18 | 602,169 | 3.59 | 246,821 | 2.87 | 2.31 | 71 |
| 14 | 23-Oct | 93.08 | 97.77 | 93.08 | 94.90 | 95.57 | 2.33 | 1,182.87 | 2,051,024 | 12.21 | 617,914 | 7.18 | 5.91 | 179 |
| 15 | 21-Oct | 91.64 | 93.15 | 91.64 | 92.74 | 92.43 | 1.07 | 1,155.95 | 258,321 | 1.54 | 156,411 | 1.82 | 1.45 | 45 |
| 16 | 20-Oct | 90.85 | 92.30 | 89.03 | 91.76 | 90.72 | 1.33 | 1,143.73 | 956,550 | 5.70 | 250,100 | 2.91 | 2.27 | 72 |
| 17 | 17-Oct | 92.48 | 92.50 | 89.70 | 90.56 | 90.84 | -1.81 | 1,128.78 | 1,128,429 | 6.72 | 335,416 | 3.90 | 3.05 | 97 |
| 18 | 16-Oct | 92.75 | 93.90 | 91.50 | 92.23 | 92.62 | -0.29 | 1,149.59 | 1,356,253 | 8.07 | 348,155 | 4.05 | 3.22 | 101 |
| 19 | 15-Oct | 93.98 | 94.24 | 90.67 | 92.50 | 92.01 | -1.27 | 1,152.96 | 1,677,046 | 9.98 | 456,985 | 5.31 | 4.20 | 132 |
| 20 | 14-Oct | 98.50 | 98.98 | 92.65 | 93.69 | 94.66 | -4.89 | 1,167.79 | 2,492,382 | 14.84 | 785,062 | 9.13 | 7.43 | 227 |
| 21 | 13-Oct | 97.31 | 99.49 | 95.96 | 98.51 | 97.62 | 0.92 | 1,227.87 | 3,723,102 | 22.17 | 809,852 | 9.41 | 7.91 | 234 |
| 22 | 10-Oct | 88.81 | 100.42 | 88.80 | 97.61 | 96.77 | 9.91 | 1,216.65 | 15,576,031 | 92.73 | 2,667,186 | 31.00 | 25.81 | 771 |
| 23 | 09-Oct | 89.70 | 90.40 | 88.00 | 88.81 | 89.14 | -1.00 | 1,106.96 | 1,156,864 | 6.89 | 281,392 | 3.27 | 2.51 | 81 |
| 24 | 08-Oct | 91.94 | 92.70 | 89.20 | 89.71 | 90.89 | -2.43 | 1,118.18 | 980,595 | 5.84 | 379,447 | 4.41 | 3.45 | 110 |
| 25 | 07-Oct | 93.05 | 93.48 | 91.50 | 91.94 | 92.46 | -1.13 | 1,145.98 | 850,576 | 5.06 | 286,384 | 3.33 | 2.65 | 83 |
| 26 | 06-Oct | 96.19 | 96.72 | 92.65 | 92.99 | 94.14 | -3.29 | 1,159.06 | 1,480,535 | 8.81 | 542,970 | 6.31 | 5.11 | 157 |
| 27 | 03-Oct | 96.59 | 96.98 | 93.93 | 96.15 | 95.44 | -0.50 | 1,198.45 | 1,540,100 | 9.17 | 447,665 | 5.20 | 4.27 | 129 |
| 28 | 01-Oct | 94.30 | 97.00 | 93.90 | 96.63 | 95.46 | 2.57 | 1,204.43 | 1,156,316 | 6.88 | 371,232 | 4.32 | 3.54 | 107 |
| 29 | 30-Sep | 94.50 | 97.78 | 93.00 | 94.21 | 94.80 | 0.16 | 1,174.27 | 2,451,440 | 14.60 | 740,124 | 8.60 | 7.02 | 214 |
| 30 | 29-Sep | 92.55 | 96.23 | 91.72 | 94.06 | 94.03 | 0.98 | 1,172.40 | 1,870,632 | 11.14 | 464,641 | 5.40 | 4.37 | 134 |
| 31 | 26-Sep | 96.98 | 97.30 | 92.51 | 93.15 | 94.15 | -4.07 | 1,161.06 | 1,597,201 | 9.51 | 583,568 | 6.78 | 5.49 | 169 |
| 32 | 25-Sep | 100.50 | 100.72 | 96.61 | 97.10 | 97.96 | -3.17 | 1,210.29 | 2,050,010 | 12.21 | 616,544 | 7.17 | 6.04 | 178 |
| 33 | 24-Sep | 102.20 | 103.00 | 99.50 | 100.28 | 100.77 | -2.36 | 1,249.93 | 1,528,473 | 9.10 | 606,473 | 7.05 | 6.11 | 175 |
| 34 | 23-Sep | 105.18 | 107.78 | 102.00 | 102.70 | 104.17 | -1.43 | 1,280.09 | 2,090,329 | 12.45 | 744,600 | 8.66 | 7.76 | 215 |
| 35 | 22-Sep | 107.84 | 109.45 | 103.67 | 104.19 | 105.43 | -3.38 | 1,298.67 | 3,140,101 | 18.70 | 1,567,706 | 18.22 | 16.53 | 453 |
| 36 | 19-Sep | 108.50 | 109.90 | 106.40 | 107.84 | 108.45 | -0.86 | 1,344.16 | 2,214,002 | 13.18 | 992,990 | 11.54 | 10.77 | 287 |
| 37 | 18-Sep | 114.23 | 114.80 | 108.30 | 108.77 | 111.50 | -4.05 | 1,355.75 | 4,934,885 | 29.38 | 3,086,052 | 35.87 | 34.41 | 893 |
| 38 | 17-Sep | 117.00 | 119.87 | 111.13 | 113.36 | 114.15 | -2.65 | 1,412.96 | 6,277,427 | 37.37 | 2,500,607 | 29.07 | 28.54 | 723 |
| 39 | 16-Sep | 117.60 | 118.50 | 115.82 | 116.44 | 116.87 | -0.47 | 1,451.35 | 1,049,920 | 6.25 | 594,773 | 6.91 | 6.95 | 172 |
| 40 | 15-Sep | 120.20 | 121.68 | 116.50 | 116.99 | 119.18 | -2.15 | 1,458.21 | 1,977,939 | 11.78 | 841,262 | 9.78 | 10.03 | 243 |
| 41 | 12-Sep | 120.40 | 121.28 | 119.35 | 119.56 | 120.05 | -0.48 | 1,490.24 | 530,973 | 3.16 | 223,146 | 2.59 | 2.68 | 65 |
| 42 | 11-Sep | 121.18 | 121.93 | 120.00 | 120.14 | 120.74 | -0.52 | 1,497.47 | 530,087 | 3.16 | 229,122 | 2.66 | 2.77 | 66 |
| 43 | 10-Sep | 121.50 | 124.78 | 120.19 | 120.77 | 122.14 | 1.00 | 1,505.33 | 1,206,713 | 7.18 | 473,854 | 5.51 | 5.79 | 137 |
| 44 | 09-Sep | 121.50 | 122.00 | 119.15 | 119.57 | 120.17 | -1.94 | 1,490.37 | 661,660 | 3.94 | 298,401 | 3.47 | 3.59 | 86 |
| 45 | 08-Sep | 121.55 | 123.50 | 120.10 | 121.93 | 122.25 | 0.31 | 1,519.78 | 919,743 | 5.48 | 379,869 | 4.42 | 4.64 | 110 |
| 46 | 05-Sep | 116.50 | 125.23 | 116.24 | 121.55 | 120.90 | 4.91 | 1,515.05 | 2,587,098 | 15.40 | 690,533 | 8.03 | 8.35 | 200 |
| 47 | 04-Sep | 121.40 | 123.44 | 115.01 | 115.86 | 118.54 | -3.59 | 1,444.13 | 2,517,270 | 14.99 | 1,016,585 | 11.82 | 12.05 | 294 |
| 48 | 03-Sep | 121.50 | 125.50 | 119.50 | 120.17 | 121.83 | -0.08 | 1,497.85 | 3,591,333 | 21.38 | 1,276,756 | 14.84 | 15.55 | 369 |
| 49 | 02-Sep | 120.49 | 125.25 | 118.60 | 120.27 | 121.45 | 0.25 | 1,499.09 | 3,527,484 | 21.00 | 1,185,986 | 13.79 | 14.40 | 343 |
| 50 | 01-Sep | 129.04 | 130.50 | 118.74 | 119.97 | 121.79 | -7.03 | 1,495.35 | 4,543,722 | 27.05 | 2,222,112 | 25.83 | 27.06 | 643 |
| 51 | 29-Aug | 138.80 | 141.99 | 127.44 | 129.04 | 131.81 | -6.86 | 1,608.41 | 3,923,359 | 23.36 | 1,292,661 | 15.03 | 17.04 | 374 |
| 52 | 28-Aug | 145.10 | 146.69 | 137.60 | 138.54 | 140.77 | -5.50 | 1,726.82 | 1,318,354 | 7.85 | 663,572 | 7.71 | 9.34 | 192 |
| 53 | 26-Aug | 148.40 | 148.84 | 146.15 | 146.61 | 147.02 | -1.21 | 1,827.41 | 196,682 | 1.17 | 91,372 | 1.06 | 1.34 | 26 |
| 54 | 25-Aug | 149.75 | 150.77 | 148.00 | 148.40 | 149.04 | -0.32 | 1,849.72 | 181,314 | 1.08 | 88,929 | 1.03 | 1.33 | 26 |
| 55 | 22-Aug | 151.70 | 152.40 | 147.41 | 148.88 | 149.95 | -1.89 | 1,855.70 | 221,892 | 1.32 | 110,967 | 1.29 | 1.66 | 32 |
| 56 | 21-Aug | 152.40 | 153.27 | 151.01 | 151.75 | 152.02 | 0.28 | 1,891.47 | 167,962 | 1.00 | 86,024 | 1.00 | 1.31 | 25 |
| 57 | 20-Aug | 150.45 | 153.89 | 148.71 | 151.33 | 151.41 | 0.95 | 1,886.24 | 388,294 | 2.31 | 158,678 | 1.84 | 2.40 | 46 |
| 58 | 19-Aug | 147.85 | 151.30 | 147.15 | 149.90 | 149.94 | 1.86 | 1,868.41 | 416,942 | 2.48 | 189,007 | 2.20 | 2.83 | 55 |
| 59 | 18-Aug | 151.40 | 152.40 | 146.45 | 147.16 | 149.17 | -1.08 | 1,834.26 | 534,691 | 3.18 | 269,341 | 3.13 | 4.02 | 78 |
| 60 | 14-Aug | 154.27 | 155.40 | 148.00 | 148.76 | 150.82 | -6.11 | 1,854.20 | 789,410 | 4.70 | 321,310 | 3.74 | 4.85 | 93 |
| 61 | 13-Aug | 151.01 | 163.37 | 146.25 | 158.44 | 152.00 | 5.44 | 1,974.86 | 1,203,473 | 7.17 | 386,078 | 4.49 | 5.00 | 112 |
| 62 | 12-Aug | 155.99 | 156.10 | 150.00 | 150.27 | 152.74 | -2.31 | 1,873.03 | 345,617 | 2.06 | 182,531 | 2.12 | 2.79 | 53 |
| 63 | 11-Aug | 154.00 | 154.99 | 152.01 | 153.83 | 153.76 | 0.01 | 1,917.40 | 200,159 | 1.19 | 91,418 | 1.06 | 1.41 | 26 |
| 64 | 08-Aug | 156.90 | 157.76 | 152.50 | 153.81 | 155.33 | -1.93 | 1,917.15 | 279,119 | 1.66 | 133,494 | 1.55 | 2.07 | 39 |
| 65 | 07-Aug | 156.00 | 158.00 | 154.00 | 156.83 | 155.67 | 0.48 | 1,954.79 | 271,933 | 1.62 | 122,639 | 1.43 | 1.91 | 36 |
| 66 | 06-Aug | 158.41 | 159.45 | 155.65 | 156.08 | 157.01 | -1.47 | 1,945.44 | 209,561 | 1.25 | 109,956 | 1.28 | 1.73 | 32 |
| 67 | 05-Aug | 157.23 | 160.74 | 157.23 | 158.41 | 159.36 | 0.76 | 1,974.49 | 362,456 | 2.16 | 137,463 | 1.60 | 2.19 | 40 |
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