| Macro-sector: Industrials | Band: 20 | High52 Price: 592.0 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 251.0 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 11,535,200 | Low52 Date: | SHP: 73.46 / 0.04 / 0.0 / 26.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.0 / 162.0 | Month: 272.0 / 180.35 | Week: 219.95 / 207.0 | Day: 212.1 / 205.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 211.00 | 212.10 | 205.15 | 210.75 | 208.75 | 0.57 | 243.10 | 20,000 | 5.55 | 18,000 | 5.00 | 0.38 | 59 |
| 2 | 10-Jul | 211.75 | 212.00 | 205.50 | 209.55 | 208.84 | 0.26 | 241.72 | 20,000 | 5.55 | 18,400 | 5.11 | 0.38 | 60 |
| 3 | 09-Jul | 214.00 | 214.00 | 204.05 | 209.00 | 208.37 | -0.67 | 241.00 | 24,400 | 6.78 | 18,800 | 5.22 | 0.39 | 62 |
| 4 | 08-Jul | 208.05 | 212.95 | 204.05 | 210.40 | 210.31 | 2.58 | 242.70 | 55,600 | 15.44 | 50,800 | 14.11 | 1.07 | 166 |
| 5 | 07-Jul | 208.00 | 208.00 | 203.10 | 205.10 | 205.48 | -3.32 | 236.59 | 20,000 | 5.55 | 18,400 | 5.11 | 0.38 | 60 |
| 6 | 04-Jul | 210.00 | 213.50 | 209.05 | 212.15 | 211.34 | 0.31 | 244.72 | 19,200 | 5.33 | 13,600 | 3.78 | 0.29 | 44 |
| 7 | 03-Jul | 212.00 | 213.90 | 209.05 | 211.50 | 211.70 | 0.26 | 243.97 | 12,800 | 3.55 | 8,800 | 2.44 | 0.19 | 29 |
| 8 | 02-Jul | 216.70 | 216.70 | 207.00 | 210.95 | 211.43 | -2.79 | 243.34 | 25,600 | 7.11 | 18,400 | 5.11 | 0.39 | 60 |
| 9 | 01-Jul | 212.85 | 217.95 | 210.50 | 217.00 | 214.80 | -0.25 | 250.00 | 20,800 | 5.78 | 15,600 | 4.33 | 0.34 | 51 |
| 10 | 30-Jun | 217.85 | 219.95 | 213.00 | 217.55 | 215.76 | -0.14 | 250.95 | 24,800 | 6.89 | 21,600 | 6.00 | 0.47 | 71 |
| 11 | 27-Jun | 221.90 | 221.90 | 214.00 | 217.85 | 216.71 | 1.44 | 251.29 | 21,200 | 5.89 | 17,200 | 4.78 | 0.37 | 56 |
| 12 | 26-Jun | 207.45 | 216.95 | 200.00 | 214.75 | 208.59 | 3.92 | 247.72 | 44,800 | 12.44 | 37,600 | 10.44 | 0.78 | 123 |
| 13 | 25-Jun | 209.80 | 209.80 | 204.00 | 206.65 | 206.75 | 0.51 | 238.37 | 16,800 | 4.67 | 14,400 | 4.00 | 0.30 | 47 |
| 14 | 24-Jun | 202.95 | 207.80 | 201.00 | 205.60 | 204.64 | 2.36 | 237.16 | 17,600 | 4.89 | 13,200 | 3.67 | 0.27 | 43 |
| 15 | 23-Jun | 196.55 | 205.00 | 196.55 | 200.85 | 199.94 | -2.36 | 231.68 | 34,000 | 9.44 | 26,400 | 7.33 | 0.53 | 86 |
| 16 | 20-Jun | 205.00 | 208.30 | 201.00 | 205.70 | 205.74 | 0.64 | 237.28 | 23,200 | 6.44 | 18,000 | 5.00 | 0.37 | 59 |
| 17 | 19-Jun | 204.75 | 208.00 | 201.05 | 204.40 | 205.61 | 0.22 | 235.78 | 32,000 | 8.89 | 25,200 | 7.00 | 0.52 | 82 |
| 18 | 18-Jun | 206.60 | 210.65 | 199.00 | 203.95 | 202.75 | -1.31 | 235.26 | 20,400 | 5.67 | 16,400 | 4.55 | 0.33 | 54 |
| 19 | 17-Jun | 207.85 | 211.00 | 203.10 | 206.65 | 206.34 | -0.60 | 238.37 | 19,200 | 5.33 | 16,400 | 4.55 | 0.34 | 54 |
| 20 | 16-Jun | 203.00 | 209.00 | 195.00 | 207.90 | 200.88 | 3.77 | 239.82 | 66,000 | 18.33 | 47,200 | 13.11 | 0.95 | 154 |
| 21 | 13-Jun | 195.20 | 204.90 | 195.20 | 200.35 | 200.98 | -1.43 | 231.11 | 12,800 | 3.55 | 10,400 | 2.89 | 0.21 | 34 |
| 22 | 12-Jun | 209.50 | 209.50 | 201.00 | 203.25 | 206.25 | -3.03 | 234.45 | 16,800 | 4.67 | 14,000 | 3.89 | 0.29 | 46 |
| 23 | 11-Jun | 208.30 | 211.00 | 206.20 | 209.60 | 208.49 | -1.20 | 241.78 | 16,400 | 4.55 | 14,400 | 4.00 | 0.30 | 47 |
| 24 | 10-Jun | 204.00 | 214.00 | 203.95 | 212.15 | 210.45 | 2.51 | 244.72 | 31,600 | 8.78 | 29,200 | 8.11 | 0.61 | 96 |
| 25 | 09-Jun | 206.05 | 211.65 | 206.05 | 206.95 | 208.19 | -0.05 | 238.72 | 23,600 | 6.55 | 20,000 | 5.55 | 0.42 | 65 |
| 26 | 06-Jun | 218.80 | 218.80 | 206.00 | 207.05 | 210.01 | -2.88 | 238.84 | 51,200 | 14.22 | 48,000 | 13.33 | 1.01 | 157 |
| 27 | 05-Jun | 207.15 | 225.00 | 207.15 | 213.20 | 211.81 | -2.22 | 245.93 | 87,600 | 24.33 | 78,400 | 21.77 | 1.66 | 256 |
| 28 | 04-Jun | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | -4.99 | 251.53 | 5,600 | 1.56 | 5,600 | 1.56 | 0.12 | 18 |
| 29 | 03-Jun | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -4.99 | 264.73 | 3,600 | 1.00 | 3,600 | 1.00 | 0.08 | 12 |
| 30 | 02-Jun | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | -5.00 | 278.63 | 5,600 | 1.56 | 5,600 | 1.56 | 0.14 | 18 |
| 31 | 30-May | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | -4.99 | 293.28 | 6,800 | 1.89 | 6,800 | 1.89 | 0.17 | 22 |
| 32 | 29-May | 268.80 | 271.95 | 257.45 | 267.60 | 264.96 | 0.04 | 308.68 | 60,400 | 16.77 | 36,800 | 10.22 | 0.98 | 120 |
| 33 | 28-May | 238.90 | 272.00 | 238.05 | 267.50 | 259.21 | 13.78 | 308.57 | 240,400 | 66.76 | 85,600 | 23.77 | 2.22 | 280 |
| 34 | 27-May | 237.85 | 237.85 | 223.50 | 235.10 | 232.04 | 2.11 | 271.19 | 28,800 | 8.00 | 18,000 | 5.00 | 0.42 | 59 |
| 35 | 26-May | 239.00 | 239.00 | 228.00 | 230.25 | 232.17 | 0.46 | 265.60 | 27,600 | 7.66 | 18,400 | 5.11 | 0.43 | 60 |
| 36 | 23-May | 231.95 | 235.80 | 226.65 | 229.20 | 231.02 | 0.35 | 264.39 | 17,200 | 4.78 | 9,200 | 2.55 | 0.21 | 30 |
| 37 | 22-May | 224.60 | 232.00 | 224.60 | 228.40 | 228.46 | 1.60 | 263.46 | 31,600 | 8.78 | 16,000 | 4.44 | 0.37 | 52 |
| 38 | 21-May | 229.75 | 229.80 | 220.20 | 224.80 | 225.13 | -0.24 | 259.31 | 15,600 | 4.33 | 6,400 | 1.78 | 0.14 | 21 |
| 39 | 20-May | 227.80 | 232.50 | 224.00 | 225.35 | 227.58 | 0.65 | 259.95 | 29,200 | 8.11 | 20,400 | 5.67 | 0.46 | 67 |
| 40 | 19-May | 215.40 | 229.80 | 215.40 | 223.90 | 222.51 | 5.41 | 258.27 | 40,800 | 11.33 | 21,600 | 6.00 | 0.48 | 71 |
| 41 | 16-May | 205.25 | 217.70 | 202.20 | 212.40 | 210.37 | 5.04 | 245.01 | 50,000 | 13.89 | 26,800 | 7.44 | 0.56 | 88 |
| 42 | 15-May | 202.50 | 205.95 | 200.05 | 202.20 | 202.45 | 1.56 | 233.24 | 24,000 | 6.66 | 15,200 | 4.22 | 0.31 | 50 |
| 43 | 14-May | 209.95 | 209.95 | 196.00 | 199.10 | 199.47 | -1.24 | 229.67 | 39,600 | 11.00 | 21,600 | 6.00 | 0.43 | 71 |
| 44 | 13-May | 203.00 | 203.00 | 195.00 | 201.60 | 199.68 | 2.21 | 232.55 | 34,000 | 9.44 | 17,200 | 4.78 | 0.34 | 57 |
| 45 | 12-May | 195.90 | 201.00 | 191.05 | 197.25 | 198.11 | 6.77 | 227.53 | 48,800 | 13.55 | 15,200 | 4.22 | 0.30 | 50 |
| 46 | 09-May | 188.00 | 198.95 | 180.35 | 184.75 | 185.94 | -3.60 | 213.11 | 24,000 | 6.66 | 14,400 | 4.00 | 0.27 | 48 |
| 47 | 08-May | 197.65 | 202.95 | 186.00 | 191.65 | 194.55 | -0.98 | 221.07 | 69,600 | 19.33 | 32,800 | 9.11 | 0.64 | 108 |
| 48 | 07-May | 196.95 | 201.90 | 191.45 | 193.55 | 194.78 | 0.55 | 223.26 | 16,000 | 4.44 | 6,800 | 1.89 | 0.13 | 22 |
| 49 | 06-May | 204.50 | 204.50 | 187.00 | 192.50 | 194.07 | -3.89 | 222.05 | 36,400 | 10.11 | 12,800 | 3.55 | 0.25 | 42 |
| 50 | 05-May | 204.00 | 205.00 | 193.65 | 200.30 | 199.86 | 1.19 | 231.05 | 16,800 | 4.67 | 6,800 | 1.89 | 0.14 | 22 |
| 51 | 02-May | 206.90 | 206.90 | 195.30 | 197.95 | 200.56 | -1.22 | 228.34 | 12,400 | 3.44 | 7,600 | 2.11 | 0.15 | 25 |
| 52 | 30-Apr | 215.60 | 219.80 | 196.75 | 200.40 | 205.84 | -7.07 | 231.17 | 51,200 | 14.22 | 24,800 | 6.89 | 0.51 | 82 |
| 53 | 29-Apr | 224.00 | 224.00 | 213.55 | 215.65 | 217.35 | 0.44 | 248.76 | 8,000 | 2.22 | 4,000 | 1.11 | 0.09 | 13 |
| 54 | 28-Apr | 219.00 | 224.50 | 211.40 | 214.70 | 215.99 | 1.56 | 247.66 | 23,200 | 6.44 | 9,600 | 2.67 | 0.21 | 32 |
| 55 | 25-Apr | 223.95 | 229.00 | 207.30 | 211.40 | 213.06 | -5.20 | 243.85 | 54,000 | 15.00 | 28,000 | 7.78 | 0.60 | 92 |
| 56 | 24-Apr | 225.95 | 225.95 | 217.00 | 223.00 | 222.50 | 0.79 | 257.00 | 33,200 | 9.22 | 22,400 | 6.22 | 0.50 | 74 |
| 57 | 23-Apr | 228.90 | 235.00 | 218.80 | 221.25 | 223.58 | -2.36 | 255.22 | 47,600 | 13.22 | 24,800 | 6.89 | 0.55 | 82 |
| 58 | 22-Apr | 229.50 | 236.60 | 222.00 | 226.60 | 227.18 | 3.35 | 261.39 | 54,800 | 15.22 | 35,600 | 9.89 | 0.81 | 117 |
| 59 | 21-Apr | 199.95 | 228.00 | 199.00 | 219.25 | 216.75 | 9.19 | 252.91 | 108,400 | 30.10 | 53,200 | 14.77 | 1.15 | 176 |
| 60 | 17-Apr | 189.40 | 208.70 | 186.05 | 200.80 | 199.42 | 6.87 | 231.63 | 140,000 | 38.88 | 49,600 | 13.77 | 0.99 | 164 |
| 61 | 16-Apr | 194.65 | 194.65 | 186.25 | 187.90 | 189.55 | -1.31 | 216.75 | 50,000 | 13.89 | 30,000 | 8.33 | 0.57 | 99 |
| 62 | 15-Apr | 193.30 | 195.95 | 189.25 | 190.40 | 191.30 | 0.00 | 219.63 | 32,000 | 8.89 | 18,400 | 5.11 | 0.35 | 61 |
| 63 | 11-Apr | 194.95 | 196.00 | 187.00 | 190.40 | 191.69 | 4.36 | 219.63 | 50,800 | 14.11 | 14,000 | 3.89 | 0.27 | 46 |
| 64 | 09-Apr | 180.85 | 186.70 | 180.00 | 182.45 | 182.67 | 0.05 | 210.46 | 20,400 | 5.67 | 9,600 | 2.67 | 0.18 | 32 |
| 65 | 08-Apr | 183.75 | 186.70 | 180.55 | 182.35 | 182.28 | 4.56 | 210.34 | 25,200 | 7.00 | 12,800 | 3.55 | 0.23 | 42 |
| 66 | 07-Apr | 175.00 | 184.90 | 155.00 | 174.40 | 172.29 | -7.94 | 201.17 | 51,600 | 14.33 | 28,400 | 7.89 | 0.49 | 94 |
| 67 | 04-Apr | 195.15 | 195.15 | 185.95 | 189.45 | 189.85 | -1.25 | 218.53 | 52,800 | 14.66 | 28,400 | 7.89 | 0.54 | 94 |
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