| Macro-sector: Industrials | Band: 20 | High52 Price: 655.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: 555.20 | Low52 Price: 400.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 138,413,810 | Low52 Date: 28-Feb-2025 | SHP: 55.48 / 3.98 / 9.46 / 29.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 655.0 / 400.05 | Month: 570.0 / 462.75 | Week: 580.0 / 545.15 | Day: 568.0 / 555.4 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 562.35 | 568.00 | 555.40 | 560.85 | 561.56 | -0.28 | 7,762.94 | 331,732 | 7.37 | 187,881 | 6.91 | 10.55 | 45 |
| 2 | 11-Nov | 553.00 | 567.85 | 545.90 | 562.40 | 558.40 | 2.07 | 7,784.39 | 371,735 | 8.26 | 164,304 | 6.04 | 9.17 | 40 |
| 3 | 10-Nov | 555.65 | 556.30 | 542.00 | 551.00 | 549.34 | 0.15 | 7,626.00 | 161,232 | 3.58 | 102,144 | 3.76 | 5.61 | 25 |
| 4 | 07-Nov | 558.10 | 562.80 | 542.60 | 550.20 | 550.44 | 0.39 | 7,615.53 | 355,135 | 7.89 | 116,059 | 4.27 | 6.39 | 28 |
| 5 | 06-Nov | 564.05 | 567.35 | 542.95 | 548.05 | 557.60 | -2.84 | 7,585.77 | 205,947 | 4.58 | 138,841 | 5.11 | 7.74 | 34 |
| 6 | 04-Nov | 563.30 | 572.25 | 562.00 | 564.05 | 566.98 | 0.14 | 7,807.23 | 90,498 | 2.01 | 48,712 | 1.79 | 2.76 | 12 |
| 7 | 03-Nov | 560.55 | 575.95 | 560.55 | 563.25 | 567.69 | 0.48 | 7,796.16 | 145,479 | 3.23 | 68,082 | 2.50 | 3.86 | 16 |
| 8 | 31-Oct | 554.80 | 578.70 | 554.80 | 560.55 | 564.89 | 1.04 | 7,758.79 | 344,196 | 7.65 | 129,633 | 4.77 | 7.32 | 31 |
| 9 | 30-Oct | 560.00 | 565.25 | 552.15 | 554.80 | 559.70 | -1.46 | 7,679.20 | 200,198 | 4.45 | 123,897 | 4.56 | 6.93 | 30 |
| 10 | 29-Oct | 570.90 | 579.70 | 561.40 | 563.00 | 569.78 | -1.28 | 7,792.00 | 293,539 | 6.52 | 147,175 | 5.41 | 8.39 | 36 |
| 11 | 28-Oct | 562.50 | 580.00 | 556.60 | 570.30 | 572.39 | 2.02 | 7,893.74 | 420,296 | 9.34 | 229,741 | 8.45 | 13.15 | 56 |
| 12 | 27-Oct | 547.90 | 565.60 | 545.15 | 559.00 | 558.90 | 2.36 | 7,737.00 | 214,986 | 4.78 | 119,807 | 4.41 | 6.70 | 29 |
| 13 | 24-Oct | 540.10 | 550.80 | 537.50 | 546.10 | 543.47 | 0.46 | 7,558.78 | 117,562 | 2.61 | 56,163 | 2.07 | 3.05 | 14 |
| 14 | 23-Oct | 552.00 | 553.55 | 541.00 | 543.60 | 547.45 | -1.69 | 7,524.17 | 137,057 | 3.05 | 83,489 | 3.07 | 4.57 | 20 |
| 15 | 21-Oct | 552.20 | 558.00 | 549.60 | 552.95 | 553.43 | 0.30 | 7,653.59 | 52,159 | 1.16 | 35,676 | 1.31 | 1.97 | 9 |
| 16 | 20-Oct | 545.75 | 557.45 | 541.35 | 551.30 | 550.71 | 1.07 | 7,630.75 | 164,003 | 3.64 | 90,783 | 3.34 | 5.00 | 22 |
| 17 | 17-Oct | 543.10 | 550.00 | 535.40 | 545.45 | 543.27 | 0.36 | 7,549.78 | 190,678 | 4.24 | 99,294 | 3.65 | 5.39 | 24 |
| 18 | 16-Oct | 563.00 | 570.00 | 540.00 | 543.50 | 553.31 | -3.44 | 7,522.79 | 247,262 | 5.49 | 110,677 | 4.07 | 6.12 | 27 |
| 19 | 15-Oct | 531.10 | 578.30 | 528.75 | 562.85 | 563.77 | 6.67 | 7,790.62 | 1,994,320 | 44.31 | 612,579 | 22.54 | 34.54 | 148 |
| 20 | 14-Oct | 535.00 | 551.75 | 509.95 | 527.65 | 531.53 | -0.71 | 7,303.40 | 529,430 | 11.76 | 237,419 | 8.73 | 12.62 | 57 |
| 21 | 13-Oct | 536.00 | 544.95 | 525.05 | 531.40 | 534.55 | 1.04 | 7,355.31 | 375,214 | 8.34 | 129,189 | 4.75 | 6.91 | 31 |
| 22 | 10-Oct | 517.00 | 528.90 | 517.00 | 525.95 | 525.71 | 1.24 | 7,279.87 | 45,006 | 1.00 | 27,182 | 1.00 | 1.43 | 7 |
| 23 | 09-Oct | 525.10 | 529.35 | 515.00 | 519.50 | 522.19 | -1.26 | 7,190.60 | 97,951 | 2.18 | 48,992 | 1.80 | 2.56 | 12 |
| 24 | 08-Oct | 536.00 | 544.85 | 522.30 | 526.15 | 533.10 | -1.83 | 7,282.64 | 108,461 | 2.41 | 51,443 | 1.89 | 2.74 | 12 |
| 25 | 07-Oct | 550.00 | 550.00 | 533.00 | 535.95 | 541.92 | -2.08 | 7,418.29 | 160,452 | 3.57 | 92,135 | 3.39 | 4.99 | 22 |
| 26 | 06-Oct | 544.90 | 549.00 | 531.15 | 547.35 | 541.76 | 2.94 | 7,576.08 | 238,895 | 5.31 | 153,996 | 5.67 | 8.34 | 37 |
| 27 | 03-Oct | 515.80 | 533.90 | 508.00 | 531.70 | 522.72 | 4.17 | 7,359.46 | 353,321 | 7.85 | 270,969 | 9.97 | 14.16 | 66 |
| 28 | 01-Oct | 499.45 | 518.00 | 499.45 | 510.40 | 507.17 | 2.19 | 7,064.64 | 93,618 | 2.08 | 48,441 | 1.78 | 2.46 | 12 |
| 29 | 30-Sep | 501.00 | 510.75 | 490.25 | 499.45 | 498.21 | -0.19 | 6,913.08 | 194,508 | 4.32 | 121,104 | 4.46 | 6.03 | 29 |
| 30 | 29-Sep | 499.95 | 511.35 | 499.95 | 500.40 | 504.27 | 0.12 | 6,926.23 | 132,846 | 2.95 | 64,692 | 2.38 | 3.26 | 16 |
| 31 | 26-Sep | 514.90 | 515.95 | 495.35 | 499.80 | 504.83 | -3.09 | 6,917.92 | 194,311 | 4.32 | 94,446 | 3.47 | 4.77 | 23 |
| 32 | 25-Sep | 535.80 | 535.80 | 512.95 | 515.75 | 523.45 | -3.86 | 7,138.69 | 150,268 | 3.34 | 91,663 | 3.37 | 4.80 | 22 |
| 33 | 24-Sep | 545.10 | 550.00 | 535.05 | 536.45 | 543.09 | -2.09 | 7,425.21 | 186,564 | 4.15 | 95,104 | 3.50 | 5.17 | 23 |
| 34 | 23-Sep | 547.95 | 552.60 | 545.10 | 547.90 | 548.72 | -0.05 | 7,583.69 | 138,450 | 3.08 | 69,049 | 2.54 | 3.79 | 17 |
| 35 | 22-Sep | 558.40 | 562.00 | 544.25 | 548.20 | 554.86 | -1.90 | 7,587.85 | 292,255 | 6.49 | 163,376 | 6.01 | 9.07 | 40 |
| 36 | 19-Sep | 558.90 | 570.00 | 553.30 | 558.80 | 563.40 | -0.22 | 7,734.56 | 336,602 | 7.48 | 155,610 | 5.72 | 8.77 | 38 |
| 37 | 18-Sep | 548.90 | 570.00 | 544.00 | 560.05 | 558.28 | 3.03 | 7,751.87 | 865,087 | 19.22 | 457,479 | 16.83 | 25.54 | 111 |
| 38 | 17-Sep | 509.90 | 552.70 | 504.65 | 543.60 | 537.99 | 7.78 | 7,524.17 | 1,734,761 | 38.54 | 768,204 | 28.26 | 41.33 | 186 |
| 39 | 16-Sep | 493.90 | 507.85 | 490.55 | 504.35 | 499.27 | 2.81 | 6,980.90 | 172,594 | 3.83 | 105,194 | 3.87 | 5.25 | 25 |
| 40 | 15-Sep | 481.20 | 495.00 | 479.15 | 490.55 | 487.59 | 1.94 | 6,789.89 | 178,439 | 3.96 | 101,817 | 3.75 | 4.96 | 25 |
| 41 | 12-Sep | 480.00 | 483.05 | 474.30 | 481.20 | 479.55 | 0.86 | 6,660.47 | 68,845 | 1.53 | 36,265 | 1.33 | 1.74 | 9 |
| 42 | 11-Sep | 478.70 | 482.05 | 474.40 | 477.10 | 478.19 | -0.02 | 6,603.72 | 61,271 | 1.36 | 35,314 | 1.30 | 1.69 | 9 |
| 43 | 10-Sep | 479.95 | 488.65 | 475.00 | 477.20 | 479.33 | -0.76 | 6,605.11 | 207,342 | 4.61 | 134,536 | 4.95 | 6.45 | 33 |
| 44 | 09-Sep | 485.00 | 488.50 | 466.60 | 480.85 | 477.52 | -0.85 | 6,655.63 | 362,609 | 8.06 | 218,392 | 8.03 | 10.43 | 53 |
| 45 | 08-Sep | 490.00 | 492.50 | 483.80 | 484.95 | 487.18 | -0.84 | 6,712.38 | 80,874 | 1.80 | 40,853 | 1.50 | 1.99 | 10 |
| 46 | 05-Sep | 475.80 | 497.00 | 474.50 | 489.05 | 486.14 | 2.39 | 6,769.13 | 276,469 | 6.14 | 175,895 | 6.47 | 8.55 | 43 |
| 47 | 04-Sep | 495.00 | 495.90 | 472.70 | 477.65 | 483.38 | -1.59 | 6,611.34 | 243,946 | 5.42 | 115,329 | 4.24 | 5.57 | 28 |
| 48 | 03-Sep | 471.75 | 487.35 | 469.00 | 485.35 | 477.19 | 3.18 | 6,717.91 | 149,219 | 3.32 | 94,641 | 3.48 | 4.52 | 23 |
| 49 | 02-Sep | 470.00 | 474.90 | 462.75 | 470.40 | 471.24 | 0.09 | 6,510.99 | 70,195 | 1.56 | 38,288 | 1.41 | 1.80 | 9 |
| 50 | 01-Sep | 470.00 | 472.00 | 465.45 | 470.00 | 468.94 | 0.48 | 6,505.00 | 73,666 | 1.64 | 36,943 | 1.36 | 1.73 | 9 |
| 51 | 29-Aug | 459.90 | 470.00 | 453.25 | 467.75 | 463.53 | 1.05 | 6,474.31 | 118,431 | 2.63 | 43,134 | 1.59 | 2.00 | 10 |
| 52 | 28-Aug | 462.15 | 468.30 | 459.00 | 462.90 | 463.71 | -1.08 | 6,407.18 | 90,425 | 2.01 | 51,330 | 1.89 | 2.38 | 12 |
| 53 | 26-Aug | 474.70 | 475.00 | 465.10 | 467.95 | 471.67 | -1.62 | 6,477.07 | 111,824 | 2.48 | 65,219 | 2.40 | 3.08 | 16 |
| 54 | 25-Aug | 473.00 | 478.10 | 467.65 | 475.65 | 473.80 | 0.86 | 6,583.65 | 137,239 | 3.05 | 81,897 | 3.01 | 3.88 | 20 |
| 55 | 22-Aug | 471.15 | 476.45 | 461.85 | 471.60 | 469.79 | 0.19 | 6,527.60 | 173,598 | 3.86 | 94,704 | 3.48 | 4.45 | 23 |
| 56 | 21-Aug | 458.60 | 474.00 | 454.75 | 470.70 | 468.29 | 2.85 | 6,515.14 | 218,981 | 4.87 | 112,656 | 4.14 | 5.28 | 27 |
| 57 | 20-Aug | 468.80 | 470.40 | 455.50 | 457.65 | 461.54 | -2.38 | 6,334.51 | 140,498 | 3.12 | 74,431 | 2.74 | 3.44 | 18 |
| 58 | 19-Aug | 453.20 | 470.00 | 448.50 | 468.80 | 459.44 | 3.82 | 6,488.84 | 296,570 | 6.59 | 235,550 | 8.67 | 10.82 | 57 |
| 59 | 18-Aug | 455.00 | 456.00 | 450.00 | 451.55 | 451.41 | 0.03 | 6,250.08 | 119,371 | 2.65 | 67,165 | 2.47 | 3.03 | 16 |
| 60 | 14-Aug | 450.70 | 458.45 | 450.00 | 451.40 | 451.97 | 0.27 | 6,248.00 | 53,073 | 1.18 | 32,500 | 1.20 | 1.47 | 8 |
| 61 | 13-Aug | 446.50 | 453.55 | 441.45 | 450.20 | 448.64 | 1.08 | 6,231.39 | 218,077 | 4.85 | 119,458 | 4.39 | 5.36 | 29 |
| 62 | 12-Aug | 445.45 | 462.40 | 438.85 | 445.40 | 448.17 | 1.49 | 6,164.95 | 475,240 | 10.56 | 184,084 | 6.77 | 8.25 | 45 |
| 63 | 11-Aug | 445.00 | 456.40 | 434.35 | 438.85 | 442.74 | -1.33 | 6,074.29 | 204,017 | 4.53 | 117,230 | 4.31 | 5.19 | 28 |
| 64 | 08-Aug | 459.90 | 466.80 | 440.00 | 444.75 | 451.73 | -2.54 | 6,155.95 | 163,923 | 3.64 | 90,516 | 3.33 | 4.09 | 22 |
| 65 | 07-Aug | 456.00 | 466.00 | 448.05 | 456.35 | 455.76 | -1.27 | 6,316.51 | 218,345 | 4.85 | 106,534 | 3.92 | 4.86 | 26 |
| 66 | 06-Aug | 475.30 | 483.30 | 457.10 | 462.20 | 464.42 | -2.96 | 6,397.49 | 273,769 | 6.08 | 80,008 | 2.94 | 3.72 | 19 |
| 67 | 05-Aug | 489.05 | 494.70 | 474.60 | 476.30 | 482.96 | -2.61 | 6,592.65 | 124,876 | 2.77 | 80,390 | 2.96 | 3.88 | 19 |
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