| 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: 530.1; Drift%: -3.42 |
| Industry: Construction | Face Value: 10; VWAP21: 521.89 | Low52 Price: 400.05 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 138,413,810 | Low52 Date: 28-Feb-2025 | SHP: 55.31 / 4.16 / 9.43 / 29.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 655.0 / 400.05 | Month: 535.0 / 460.0 | Week: 543.85 / 525.6 | Day: 527.2 / 507.15 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 520.80 | 527.20 | 507.15 | 512.55 | 513.14 | -1.72 | 7,094.40 | 194,358 | 4.05 | 107,216 | 5.69 | 5.50 | 26 |
| 2 | 10-Jul | 528.30 | 528.30 | 516.05 | 521.50 | 520.59 | -0.54 | 7,218.28 | 107,187 | 2.23 | 49,901 | 2.65 | 2.60 | 12 |
| 3 | 09-Jul | 529.20 | 530.70 | 521.55 | 524.35 | 525.47 | 0.08 | 7,257.73 | 89,842 | 1.87 | 40,452 | 2.15 | 2.13 | 10 |
| 4 | 08-Jul | 522.50 | 538.45 | 518.25 | 523.95 | 527.60 | 0.28 | 7,252.19 | 144,246 | 3.01 | 56,760 | 3.01 | 2.99 | 14 |
| 5 | 07-Jul | 531.25 | 533.85 | 520.15 | 522.50 | 525.45 | -1.65 | 7,232.12 | 92,294 | 1.92 | 49,507 | 2.63 | 2.60 | 12 |
| 6 | 04-Jul | 535.95 | 539.00 | 525.60 | 531.25 | 531.80 | -0.57 | 7,353.23 | 96,061 | 2.00 | 38,738 | 2.06 | 2.06 | 9 |
| 7 | 03-Jul | 536.90 | 539.45 | 531.20 | 534.30 | 535.28 | -0.48 | 7,395.45 | 136,099 | 2.84 | 58,108 | 3.08 | 3.11 | 14 |
| 8 | 02-Jul | 539.20 | 541.05 | 526.80 | 536.90 | 535.02 | -0.06 | 7,431.44 | 153,489 | 3.20 | 64,187 | 3.41 | 3.43 | 16 |
| 9 | 01-Jul | 543.85 | 543.85 | 530.10 | 537.20 | 534.34 | -0.69 | 7,435.59 | 133,184 | 2.78 | 61,455 | 3.26 | 3.28 | 15 |
| 10 | 30-Jun | 532.00 | 542.30 | 530.45 | 540.95 | 538.68 | 1.61 | 7,487.50 | 245,732 | 5.12 | 148,228 | 7.87 | 7.98 | 36 |
| 11 | 27-Jun | 547.40 | 553.50 | 529.25 | 532.40 | 542.67 | -1.78 | 7,369.15 | 747,086 | 15.57 | 252,565 | 13.41 | 13.71 | 61 |
| 12 | 26-Jun | 517.50 | 545.00 | 514.55 | 542.05 | 534.04 | 5.56 | 7,502.72 | 730,564 | 15.23 | 363,832 | 19.31 | 19.43 | 88 |
| 13 | 25-Jun | 505.00 | 515.45 | 501.95 | 513.50 | 511.40 | 2.57 | 7,107.55 | 156,218 | 3.26 | 81,419 | 4.32 | 4.16 | 20 |
| 14 | 24-Jun | 502.00 | 509.90 | 500.00 | 500.65 | 502.24 | 0.54 | 6,929.69 | 152,562 | 3.18 | 94,264 | 5.00 | 4.73 | 23 |
| 15 | 23-Jun | 497.35 | 503.20 | 491.60 | 497.95 | 498.43 | -0.18 | 6,892.32 | 135,242 | 2.82 | 59,632 | 3.17 | 2.97 | 14 |
| 16 | 20-Jun | 499.90 | 505.05 | 494.10 | 498.85 | 499.57 | 0.79 | 6,904.77 | 152,368 | 3.18 | 43,923 | 2.33 | 2.19 | 11 |
| 17 | 19-Jun | 519.10 | 520.60 | 492.05 | 494.95 | 502.99 | -4.22 | 6,850.79 | 191,938 | 4.00 | 102,715 | 5.45 | 5.17 | 25 |
| 18 | 18-Jun | 524.50 | 527.05 | 513.90 | 516.75 | 521.61 | -0.79 | 7,152.53 | 130,889 | 2.73 | 71,931 | 3.82 | 3.75 | 17 |
| 19 | 17-Jun | 524.00 | 535.35 | 518.00 | 520.85 | 526.98 | -0.94 | 7,209.28 | 207,480 | 4.32 | 84,591 | 4.49 | 4.46 | 20 |
| 20 | 16-Jun | 517.10 | 528.25 | 508.65 | 525.80 | 517.74 | 2.14 | 7,277.80 | 203,297 | 4.24 | 76,231 | 4.05 | 3.95 | 18 |
| 21 | 13-Jun | 510.10 | 523.70 | 504.90 | 514.80 | 514.66 | -0.68 | 7,125.54 | 212,640 | 4.43 | 79,544 | 4.22 | 4.09 | 19 |
| 22 | 12-Jun | 536.85 | 538.65 | 516.00 | 518.30 | 526.59 | -3.26 | 7,173.99 | 219,362 | 4.57 | 105,440 | 5.60 | 5.55 | 26 |
| 23 | 11-Jun | 528.80 | 544.60 | 526.55 | 535.75 | 535.15 | 1.76 | 7,415.52 | 683,270 | 14.24 | 322,475 | 17.12 | 17.26 | 78 |
| 24 | 10-Jun | 517.70 | 531.00 | 517.65 | 526.50 | 526.58 | 1.96 | 7,287.49 | 337,734 | 7.04 | 167,015 | 8.87 | 8.79 | 40 |
| 25 | 09-Jun | 523.35 | 524.90 | 513.40 | 516.40 | 518.90 | -0.88 | 7,147.69 | 147,276 | 3.07 | 80,131 | 4.25 | 4.16 | 19 |
| 26 | 06-Jun | 518.00 | 523.10 | 505.95 | 521.00 | 514.19 | 0.53 | 7,211.00 | 344,372 | 7.18 | 157,899 | 8.38 | 8.12 | 38 |
| 27 | 05-Jun | 496.40 | 520.00 | 496.40 | 518.25 | 514.45 | 4.42 | 7,173.30 | 489,724 | 10.21 | 304,640 | 16.17 | 15.67 | 74 |
| 28 | 04-Jun | 498.40 | 502.95 | 495.20 | 496.30 | 497.99 | -0.02 | 6,869.48 | 185,800 | 3.87 | 74,518 | 3.96 | 3.71 | 18 |
| 29 | 03-Jun | 501.00 | 513.00 | 493.15 | 496.40 | 503.84 | -1.08 | 6,870.86 | 234,114 | 4.88 | 107,482 | 5.71 | 5.42 | 26 |
| 30 | 02-Jun | 504.65 | 508.80 | 497.50 | 501.80 | 505.32 | -0.56 | 6,945.60 | 173,726 | 3.62 | 113,917 | 6.05 | 5.76 | 28 |
| 31 | 30-May | 492.05 | 514.00 | 489.90 | 504.65 | 502.20 | 2.56 | 6,985.05 | 247,573 | 5.16 | 112,440 | 5.97 | 5.65 | 27 |
| 32 | 29-May | 491.70 | 503.30 | 487.75 | 492.05 | 495.83 | 0.59 | 6,810.65 | 240,585 | 5.01 | 119,353 | 6.34 | 5.92 | 29 |
| 33 | 28-May | 505.80 | 507.75 | 486.60 | 489.15 | 496.44 | -3.05 | 6,770.51 | 198,873 | 4.15 | 105,025 | 5.58 | 5.21 | 25 |
| 34 | 27-May | 480.35 | 513.70 | 480.35 | 504.55 | 500.70 | 3.90 | 6,983.67 | 414,541 | 8.64 | 207,576 | 11.02 | 10.39 | 50 |
| 35 | 26-May | 492.00 | 495.40 | 483.50 | 485.60 | 489.99 | -0.83 | 6,721.37 | 119,909 | 2.50 | 62,507 | 3.32 | 3.06 | 15 |
| 36 | 23-May | 477.95 | 492.00 | 472.30 | 489.65 | 486.37 | 3.67 | 6,777.43 | 450,937 | 9.40 | 324,512 | 17.23 | 15.78 | 78 |
| 37 | 22-May | 484.05 | 486.70 | 461.00 | 472.30 | 474.36 | -2.45 | 6,537.28 | 326,255 | 6.80 | 162,833 | 8.64 | 7.72 | 39 |
| 38 | 21-May | 494.90 | 498.00 | 482.00 | 484.15 | 487.84 | -0.72 | 6,701.30 | 197,080 | 4.11 | 104,693 | 5.56 | 5.11 | 25 |
| 39 | 20-May | 518.00 | 518.00 | 484.10 | 487.65 | 499.44 | -5.62 | 6,749.75 | 522,801 | 10.90 | 190,909 | 10.13 | 9.53 | 46 |
| 40 | 19-May | 521.00 | 535.00 | 512.75 | 516.70 | 524.10 | -0.16 | 7,151.84 | 527,841 | 11.00 | 246,852 | 13.10 | 12.94 | 54 |
| 41 | 16-May | 500.00 | 520.00 | 497.25 | 517.55 | 508.93 | 4.65 | 7,163.61 | 721,174 | 15.03 | 324,449 | 17.22 | 16.51 | 71 |
| 42 | 15-May | 496.80 | 521.00 | 489.00 | 494.55 | 503.58 | 0.39 | 6,845.25 | 1,076,993 | 22.45 | 323,951 | 17.20 | 16.31 | 71 |
| 43 | 14-May | 495.00 | 501.90 | 488.50 | 492.65 | 495.22 | -0.36 | 6,818.96 | 120,041 | 2.50 | 72,708 | 3.86 | 3.60 | 16 |
| 44 | 13-May | 502.90 | 504.60 | 489.25 | 494.45 | 496.26 | -1.10 | 6,843.87 | 73,344 | 1.53 | 46,852 | 2.49 | 2.33 | 10 |
| 45 | 12-May | 490.00 | 505.00 | 490.00 | 499.95 | 499.22 | 6.02 | 6,920.00 | 173,510 | 3.62 | 104,263 | 5.54 | 5.21 | 23 |
| 46 | 09-May | 473.10 | 476.20 | 460.00 | 471.55 | 469.68 | -3.04 | 6,526.90 | 143,187 | 2.98 | 52,728 | 2.80 | 2.48 | 12 |
| 47 | 08-May | 489.50 | 500.00 | 481.30 | 486.35 | 492.76 | 0.52 | 6,731.76 | 86,522 | 1.80 | 42,605 | 2.26 | 2.10 | 9 |
| 48 | 07-May | 471.10 | 486.35 | 471.10 | 483.85 | 482.52 | 0.07 | 6,697.15 | 212,551 | 4.43 | 152,847 | 8.11 | 7.38 | 33 |
| 49 | 06-May | 492.65 | 495.35 | 479.00 | 483.50 | 487.23 | -1.12 | 6,692.31 | 98,027 | 2.04 | 54,574 | 2.90 | 2.66 | 12 |
| 50 | 05-May | 470.80 | 495.00 | 466.55 | 489.00 | 480.52 | 3.87 | 6,768.00 | 64,720 | 1.35 | 31,869 | 1.69 | 1.53 | 7 |
| 51 | 02-May | 480.00 | 481.50 | 470.00 | 470.80 | 474.57 | -1.13 | 6,516.52 | 105,093 | 2.19 | 57,924 | 3.08 | 2.75 | 13 |
| 52 | 30-Apr | 499.90 | 499.90 | 470.35 | 476.20 | 482.95 | -4.50 | 6,591.27 | 156,529 | 3.26 | 86,748 | 4.61 | 4.19 | 19 |
| 53 | 29-Apr | 495.00 | 507.15 | 495.00 | 498.65 | 500.97 | 1.09 | 6,902.00 | 57,687 | 1.20 | 28,884 | 1.53 | 1.45 | 6 |
| 54 | 28-Apr | 499.05 | 501.70 | 490.00 | 493.25 | 495.78 | -1.63 | 6,827.26 | 83,757 | 1.75 | 32,174 | 1.71 | 1.60 | 7 |
| 55 | 25-Apr | 512.00 | 512.80 | 488.10 | 501.40 | 496.88 | -1.65 | 6,940.07 | 120,793 | 2.52 | 55,472 | 2.94 | 2.76 | 12 |
| 56 | 24-Apr | 491.00 | 517.95 | 491.00 | 509.80 | 511.83 | 2.09 | 7,056.34 | 246,427 | 5.14 | 166,449 | 8.84 | 8.52 | 36 |
| 57 | 23-Apr | 511.00 | 515.15 | 495.10 | 499.35 | 503.05 | -2.11 | 6,911.69 | 110,400 | 2.30 | 61,963 | 3.29 | 3.12 | 14 |
| 58 | 22-Apr | 514.90 | 516.50 | 507.15 | 510.10 | 510.67 | -0.32 | 7,060.49 | 57,632 | 1.20 | 31,393 | 1.67 | 1.60 | 7 |
| 59 | 21-Apr | 511.70 | 515.00 | 503.55 | 511.75 | 508.76 | 0.94 | 7,083.33 | 67,426 | 1.41 | 33,820 | 1.80 | 1.72 | 7 |
| 60 | 17-Apr | 512.00 | 515.00 | 503.90 | 507.00 | 509.59 | -0.89 | 7,017.00 | 94,076 | 1.96 | 54,894 | 2.91 | 2.80 | 12 |
| 61 | 16-Apr | 513.20 | 515.00 | 503.75 | 511.55 | 508.48 | 1.18 | 7,080.56 | 75,530 | 1.57 | 37,961 | 2.02 | 1.93 | 8 |
| 62 | 15-Apr | 493.95 | 510.00 | 490.80 | 505.60 | 504.69 | 3.52 | 6,998.20 | 86,909 | 1.81 | 51,034 | 2.71 | 2.58 | 11 |
| 63 | 11-Apr | 479.90 | 496.35 | 479.90 | 488.40 | 487.29 | 3.23 | 6,760.13 | 134,543 | 2.80 | 83,191 | 4.42 | 4.05 | 18 |
| 64 | 09-Apr | 466.10 | 479.60 | 460.95 | 473.10 | 469.04 | -0.02 | 6,548.36 | 47,973 | 1.00 | 18,836 | 1.00 | 0.88 | 4 |
| 65 | 08-Apr | 479.90 | 487.80 | 462.00 | 473.20 | 471.74 | 1.99 | 6,549.74 | 70,783 | 1.48 | 25,144 | 1.33 | 1.19 | 5 |
| 66 | 07-Apr | 425.00 | 472.25 | 425.00 | 463.95 | 460.51 | -5.28 | 6,421.71 | 183,207 | 3.82 | 86,939 | 4.62 | 4.00 | 19 |
| 67 | 04-Apr | 500.00 | 506.25 | 485.00 | 489.80 | 492.90 | -3.43 | 6,779.51 | 120,057 | 2.50 | 64,725 | 3.44 | 3.19 | 14 |
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