| 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: 146.15 | Barrier: 161.81; Drift%: -16.8 |
| Basic Industry: Civil Construction | Total Equity: 124,644,000 | Low52 Date: 26-Aug-2025 | SHP: 67.81 / 0.11 / 4.09 / 27.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 308.5 / 151.15 | Month: 185.8 / 159.49 | Week: 163.37 / 146.25 | Day: 146.69 / 137.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 145.10 | 146.69 | 137.60 | 138.54 | 140.77 | -5.50 | 1,726.82 | 1,318,354 | 8.30 | 663,572 | 9.60 | 9.34 | 192 |
| 2 | 26-Aug | 148.40 | 148.84 | 146.15 | 146.61 | 147.02 | -1.21 | 1,827.41 | 196,682 | 1.24 | 91,372 | 1.32 | 1.34 | 26 |
| 3 | 25-Aug | 149.75 | 150.77 | 148.00 | 148.40 | 149.04 | -0.32 | 1,849.72 | 181,314 | 1.14 | 88,929 | 1.29 | 1.33 | 26 |
| 4 | 22-Aug | 151.70 | 152.40 | 147.41 | 148.88 | 149.95 | -1.89 | 1,855.70 | 221,892 | 1.40 | 110,967 | 1.61 | 1.66 | 32 |
| 5 | 21-Aug | 152.40 | 153.27 | 151.01 | 151.75 | 152.02 | 0.28 | 1,891.47 | 167,962 | 1.06 | 86,024 | 1.24 | 1.31 | 25 |
| 6 | 20-Aug | 150.45 | 153.89 | 148.71 | 151.33 | 151.41 | 0.95 | 1,886.24 | 388,294 | 2.44 | 158,678 | 2.30 | 2.40 | 46 |
| 7 | 19-Aug | 147.85 | 151.30 | 147.15 | 149.90 | 149.94 | 1.86 | 1,868.41 | 416,942 | 2.63 | 189,007 | 2.74 | 2.83 | 55 |
| 8 | 18-Aug | 151.40 | 152.40 | 146.45 | 147.16 | 149.17 | -1.08 | 1,834.26 | 534,691 | 3.37 | 269,341 | 3.90 | 4.02 | 78 |
| 9 | 14-Aug | 154.27 | 155.40 | 148.00 | 148.76 | 150.82 | -6.11 | 1,854.20 | 789,410 | 4.97 | 321,310 | 4.65 | 4.85 | 93 |
| 10 | 13-Aug | 151.01 | 163.37 | 146.25 | 158.44 | 152.00 | 5.44 | 1,974.86 | 1,203,473 | 7.58 | 386,078 | 5.59 | 5.00 | 112 |
| 11 | 12-Aug | 155.99 | 156.10 | 150.00 | 150.27 | 152.74 | -2.31 | 1,873.03 | 345,617 | 2.18 | 182,531 | 2.64 | 2.79 | 53 |
| 12 | 11-Aug | 154.00 | 154.99 | 152.01 | 153.83 | 153.76 | 0.01 | 1,917.40 | 200,159 | 1.26 | 91,418 | 1.32 | 1.41 | 26 |
| 13 | 08-Aug | 156.90 | 157.76 | 152.50 | 153.81 | 155.33 | -1.93 | 1,917.15 | 279,119 | 1.76 | 133,494 | 1.93 | 2.07 | 39 |
| 14 | 07-Aug | 156.00 | 158.00 | 154.00 | 156.83 | 155.67 | 0.48 | 1,954.79 | 271,933 | 1.71 | 122,639 | 1.77 | 1.91 | 36 |
| 15 | 06-Aug | 158.41 | 159.45 | 155.65 | 156.08 | 157.01 | -1.47 | 1,945.44 | 209,561 | 1.32 | 109,956 | 1.59 | 1.73 | 32 |
| 16 | 05-Aug | 157.23 | 160.74 | 157.23 | 158.41 | 159.36 | 0.76 | 1,974.49 | 362,456 | 2.28 | 137,463 | 1.99 | 2.19 | 40 |
| 17 | 04-Aug | 160.50 | 161.81 | 156.61 | 157.22 | 158.65 | -1.48 | 1,959.65 | 430,605 | 2.71 | 219,261 | 3.17 | 3.48 | 64 |
| 18 | 01-Aug | 160.89 | 162.99 | 159.20 | 159.58 | 161.02 | -0.81 | 1,989.07 | 256,849 | 1.62 | 137,310 | 1.99 | 2.21 | 40 |
| 19 | 31-Jul | 161.00 | 165.18 | 159.68 | 160.89 | 162.24 | -0.75 | 2,005.40 | 561,512 | 3.54 | 213,555 | 3.09 | 3.46 | 62 |
| 20 | 30-Jul | 164.03 | 167.40 | 161.00 | 162.11 | 164.65 | -1.94 | 2,020.60 | 502,102 | 3.16 | 157,193 | 2.27 | 2.59 | 46 |
| 21 | 29-Jul | 160.78 | 166.00 | 159.49 | 165.32 | 163.16 | 2.82 | 2,060.61 | 375,449 | 2.36 | 135,821 | 1.97 | 2.22 | 39 |
| 22 | 28-Jul | 163.00 | 165.20 | 160.30 | 160.78 | 162.21 | -1.50 | 2,004.03 | 426,565 | 2.69 | 188,876 | 2.73 | 3.06 | 55 |
| 23 | 25-Jul | 166.00 | 167.47 | 161.55 | 163.23 | 164.93 | -2.09 | 2,034.56 | 433,360 | 2.73 | 229,696 | 3.32 | 3.79 | 67 |
| 24 | 24-Jul | 170.49 | 172.00 | 165.60 | 166.71 | 168.48 | -1.87 | 2,077.94 | 380,226 | 2.39 | 191,571 | 2.77 | 3.23 | 56 |
| 25 | 23-Jul | 172.00 | 172.00 | 168.40 | 169.88 | 169.83 | -0.78 | 2,117.45 | 349,395 | 2.20 | 155,495 | 2.25 | 2.64 | 45 |
| 26 | 22-Jul | 173.94 | 175.70 | 170.75 | 171.22 | 172.85 | -0.97 | 2,134.15 | 413,947 | 2.61 | 181,908 | 2.63 | 3.14 | 53 |
| 27 | 21-Jul | 177.89 | 177.89 | 171.78 | 172.90 | 174.14 | -2.31 | 2,155.09 | 664,856 | 4.19 | 314,422 | 4.55 | 5.48 | 91 |
| 28 | 18-Jul | 179.30 | 183.00 | 175.99 | 176.99 | 178.79 | -1.25 | 2,206.07 | 717,832 | 4.52 | 235,889 | 3.41 | 4.22 | 68 |
| 29 | 17-Jul | 183.25 | 185.14 | 178.50 | 179.23 | 181.36 | -2.98 | 2,233.99 | 675,049 | 4.25 | 297,557 | 4.31 | 5.40 | 86 |
| 30 | 16-Jul | 177.00 | 185.80 | 176.30 | 184.73 | 182.60 | 3.73 | 2,302.55 | 2,627,537 | 16.54 | 976,622 | 14.13 | 17.83 | 283 |
| 31 | 15-Jul | 168.40 | 179.99 | 166.41 | 178.08 | 174.97 | 6.31 | 2,219.66 | 3,345,351 | 21.06 | 1,473,438 | 21.32 | 25.78 | 427 |
| 32 | 14-Jul | 167.87 | 173.65 | 165.13 | 167.51 | 169.55 | 3.95 | 2,087.91 | 5,544,891 | 34.91 | 889,810 | 12.88 | 15.09 | 258 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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