| Macro-sector: Industrials | Band: 20 | High52 Price: 399.8 | Mkt_Cap Category: SME |
| Sector: Construction | Lot Size: 400 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 155.0 | Barrier: 202.85; Drift%: 2.17 |
| Basic Industry: Civil Construction | Total Equity: 11,535,200 | Low52 Date: 07-Apr-2025 | 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: 224.9 / 197.85 | Week: 205.95 / 195.65 | Day: 207.35 / 196.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 204.65 | 207.35 | 196.25 | 207.35 | 203.21 | 1.22 | 239.18 | 17,600 | 4.89 | 16,800 | 5.25 | 0.34 | 55 |
| 2 | 26-Aug | 201.95 | 204.85 | 197.50 | 204.85 | 200.72 | 2.99 | 236.30 | 12,400 | 3.44 | 12,000 | 3.75 | 0.24 | 39 |
| 3 | 25-Aug | 200.35 | 202.35 | 197.00 | 198.90 | 198.87 | -0.53 | 229.44 | 8,800 | 2.44 | 8,000 | 2.50 | 0.16 | 26 |
| 4 | 22-Aug | 198.20 | 202.35 | 196.10 | 199.95 | 198.67 | 0.88 | 230.65 | 12,400 | 3.44 | 9,200 | 2.87 | 0.18 | 30 |
| 5 | 21-Aug | 203.90 | 203.90 | 198.20 | 198.20 | 199.95 | -1.81 | 228.63 | 5,200 | 1.44 | 4,000 | 1.25 | 0.08 | 13 |
| 6 | 20-Aug | 198.00 | 202.70 | 198.00 | 201.85 | 201.41 | 0.92 | 232.84 | 10,000 | 2.78 | 6,400 | 2.00 | 0.13 | 21 |
| 7 | 19-Aug | 204.85 | 204.85 | 198.00 | 200.00 | 200.58 | -1.57 | 230.00 | 10,000 | 2.78 | 8,800 | 2.75 | 0.18 | 29 |
| 8 | 18-Aug | 202.00 | 203.85 | 195.10 | 203.20 | 199.03 | 3.15 | 234.40 | 7,600 | 2.11 | 5,600 | 1.75 | 0.11 | 18 |
| 9 | 14-Aug | 197.10 | 202.85 | 195.65 | 197.00 | 199.14 | -2.09 | 227.00 | 10,000 | 2.78 | 8,000 | 2.50 | 0.16 | 26 |
| 10 | 13-Aug | 202.00 | 202.85 | 200.15 | 201.20 | 201.40 | -1.76 | 232.09 | 4,800 | 1.33 | 3,600 | 1.12 | 0.07 | 12 |
| 11 | 12-Aug | 204.35 | 205.90 | 198.25 | 204.80 | 203.22 | 0.17 | 236.24 | 5,200 | 1.44 | 4,000 | 1.25 | 0.08 | 13 |
| 12 | 11-Aug | 203.50 | 205.95 | 199.00 | 204.45 | 202.06 | 1.04 | 235.84 | 5,200 | 1.44 | 3,200 | 1.00 | 0.06 | 10 |
| 13 | 08-Aug | 199.00 | 203.85 | 199.00 | 202.35 | 201.02 | 1.20 | 233.41 | 6,800 | 1.89 | 6,400 | 2.00 | 0.13 | 21 |
| 14 | 07-Aug | 201.05 | 201.05 | 197.10 | 199.95 | 200.03 | -0.25 | 230.65 | 9,200 | 2.55 | 8,000 | 2.50 | 0.16 | 26 |
| 15 | 06-Aug | 198.35 | 201.15 | 198.35 | 200.45 | 200.45 | -0.42 | 231.22 | 6,000 | 1.67 | 6,000 | 1.87 | 0.12 | 20 |
| 16 | 05-Aug | 202.60 | 206.00 | 200.00 | 201.30 | 201.34 | -0.64 | 232.20 | 8,400 | 2.33 | 6,400 | 2.00 | 0.13 | 21 |
| 17 | 04-Aug | 207.00 | 209.50 | 202.05 | 202.60 | 204.47 | -1.44 | 233.70 | 16,400 | 4.55 | 16,000 | 5.00 | 0.33 | 52 |
| 18 | 01-Aug | 205.95 | 209.75 | 204.00 | 205.55 | 207.03 | 2.21 | 237.11 | 27,600 | 7.66 | 24,000 | 7.50 | 0.50 | 79 |
| 19 | 31-Jul | 203.25 | 203.25 | 197.85 | 201.10 | 201.14 | -0.91 | 231.97 | 9,200 | 2.55 | 8,000 | 2.50 | 0.16 | 26 |
| 20 | 30-Jul | 207.00 | 208.70 | 202.00 | 202.95 | 204.51 | -2.03 | 234.11 | 21,200 | 5.89 | 17,200 | 5.37 | 0.35 | 56 |
| 21 | 29-Jul | 210.00 | 215.85 | 203.10 | 207.15 | 208.58 | -2.75 | 238.95 | 19,600 | 5.44 | 14,800 | 4.62 | 0.31 | 48 |
| 22 | 28-Jul | 217.45 | 217.45 | 211.50 | 213.00 | 213.96 | -1.39 | 245.00 | 10,000 | 2.78 | 8,000 | 2.50 | 0.17 | 26 |
| 23 | 25-Jul | 212.05 | 216.00 | 211.05 | 216.00 | 214.38 | -1.14 | 249.00 | 13,200 | 3.67 | 10,000 | 3.12 | 0.21 | 33 |
| 24 | 24-Jul | 221.70 | 221.95 | 212.65 | 218.50 | 217.08 | -0.34 | 252.04 | 21,600 | 6.00 | 16,400 | 5.12 | 0.36 | 54 |
| 25 | 23-Jul | 221.85 | 224.90 | 217.95 | 219.25 | 221.40 | -1.17 | 252.91 | 17,200 | 4.78 | 16,000 | 5.00 | 0.35 | 52 |
| 26 | 22-Jul | 216.00 | 222.60 | 213.00 | 221.85 | 219.03 | 2.80 | 255.91 | 39,200 | 10.89 | 39,200 | 12.25 | 0.86 | 128 |
| 27 | 21-Jul | 211.00 | 216.00 | 211.00 | 215.80 | 213.98 | 3.11 | 248.93 | 30,400 | 8.44 | 28,000 | 8.75 | 0.60 | 92 |
| 28 | 18-Jul | 212.30 | 212.30 | 208.10 | 209.30 | 211.01 | -0.81 | 241.43 | 8,800 | 2.44 | 7,600 | 2.37 | 0.16 | 25 |
| 29 | 17-Jul | 213.95 | 213.95 | 208.10 | 211.00 | 210.98 | 0.33 | 243.00 | 20,000 | 5.55 | 16,400 | 5.12 | 0.35 | 54 |
| 30 | 16-Jul | 216.45 | 216.70 | 206.00 | 210.30 | 211.50 | -2.84 | 242.59 | 32,400 | 9.00 | 26,400 | 8.25 | 0.56 | 86 |
| 31 | 15-Jul | 216.00 | 218.95 | 212.95 | 216.45 | 216.05 | -1.50 | 249.68 | 42,000 | 11.66 | 33,200 | 10.37 | 0.72 | 109 |
| 32 | 14-Jul | 210.65 | 221.20 | 203.80 | 219.75 | 214.24 | 4.27 | 253.49 | 63,200 | 17.55 | 46,000 | 14.37 | 0.99 | 150 |
| 33 | 11-Jul | 211.00 | 212.10 | 205.15 | 210.75 | 208.75 | 0.57 | 243.10 | 20,000 | 5.55 | 18,000 | 5.62 | 0.38 | 59 |
| 34 | 10-Jul | 211.75 | 212.00 | 205.50 | 209.55 | 208.84 | 0.26 | 241.72 | 20,000 | 5.55 | 18,400 | 5.75 | 0.38 | 60 |
| 35 | 09-Jul | 214.00 | 214.00 | 204.05 | 209.00 | 208.37 | -0.67 | 241.00 | 24,400 | 6.78 | 18,800 | 5.87 | 0.39 | 62 |
| 36 | 08-Jul | 208.05 | 212.95 | 204.05 | 210.40 | 210.31 | 2.58 | 242.70 | 55,600 | 15.44 | 50,800 | 15.87 | 1.07 | 166 |
| 37 | 07-Jul | 208.00 | 208.00 | 203.10 | 205.10 | 205.48 | -3.32 | 236.59 | 20,000 | 5.55 | 18,400 | 5.75 | 0.38 | 60 |
| 38 | 04-Jul | 210.00 | 213.50 | 209.05 | 212.15 | 211.34 | 0.31 | 244.72 | 19,200 | 5.33 | 13,600 | 4.25 | 0.29 | 44 |
| 39 | 03-Jul | 212.00 | 213.90 | 209.05 | 211.50 | 211.70 | 0.26 | 243.97 | 12,800 | 3.55 | 8,800 | 2.75 | 0.19 | 29 |
| 40 | 02-Jul | 216.70 | 216.70 | 207.00 | 210.95 | 211.43 | -2.79 | 243.34 | 25,600 | 7.11 | 18,400 | 5.75 | 0.39 | 60 |
| 41 | 01-Jul | 212.85 | 217.95 | 210.50 | 217.00 | 214.80 | -0.25 | 250.00 | 20,800 | 5.78 | 15,600 | 4.87 | 0.34 | 51 |
| 42 | 30-Jun | 217.85 | 219.95 | 213.00 | 217.55 | 215.76 | -0.14 | 250.95 | 24,800 | 6.89 | 21,600 | 6.75 | 0.47 | 71 |
| 43 | 27-Jun | 221.90 | 221.90 | 214.00 | 217.85 | 216.71 | 1.44 | 251.29 | 21,200 | 5.89 | 17,200 | 5.37 | 0.37 | 56 |
| 44 | 26-Jun | 207.45 | 216.95 | 200.00 | 214.75 | 208.59 | 3.92 | 247.72 | 44,800 | 12.44 | 37,600 | 11.75 | 0.78 | 123 |
| 45 | 25-Jun | 209.80 | 209.80 | 204.00 | 206.65 | 206.75 | 0.51 | 238.37 | 16,800 | 4.67 | 14,400 | 4.50 | 0.30 | 47 |
| 46 | 24-Jun | 202.95 | 207.80 | 201.00 | 205.60 | 204.64 | 2.36 | 237.16 | 17,600 | 4.89 | 13,200 | 4.12 | 0.27 | 43 |
| 47 | 23-Jun | 196.55 | 205.00 | 196.55 | 200.85 | 199.94 | -2.36 | 231.68 | 34,000 | 9.44 | 26,400 | 8.25 | 0.53 | 86 |
| 48 | 20-Jun | 205.00 | 208.30 | 201.00 | 205.70 | 205.74 | 0.64 | 237.28 | 23,200 | 6.44 | 18,000 | 5.62 | 0.37 | 59 |
| 49 | 19-Jun | 204.75 | 208.00 | 201.05 | 204.40 | 205.61 | 0.22 | 235.78 | 32,000 | 8.89 | 25,200 | 7.87 | 0.52 | 82 |
| 50 | 18-Jun | 206.60 | 210.65 | 199.00 | 203.95 | 202.75 | -1.31 | 235.26 | 20,400 | 5.67 | 16,400 | 5.12 | 0.33 | 54 |
| 51 | 17-Jun | 207.85 | 211.00 | 203.10 | 206.65 | 206.34 | -0.60 | 238.37 | 19,200 | 5.33 | 16,400 | 5.12 | 0.34 | 54 |
| 52 | 16-Jun | 203.00 | 209.00 | 195.00 | 207.90 | 200.88 | 3.77 | 239.82 | 66,000 | 18.33 | 47,200 | 14.75 | 0.95 | 154 |
| 53 | 13-Jun | 195.20 | 204.90 | 195.20 | 200.35 | 200.98 | -1.43 | 231.11 | 12,800 | 3.55 | 10,400 | 3.25 | 0.21 | 34 |
| 54 | 12-Jun | 209.50 | 209.50 | 201.00 | 203.25 | 206.25 | -3.03 | 234.45 | 16,800 | 4.67 | 14,000 | 4.37 | 0.29 | 46 |
| 55 | 11-Jun | 208.30 | 211.00 | 206.20 | 209.60 | 208.49 | -1.20 | 241.78 | 16,400 | 4.55 | 14,400 | 4.50 | 0.30 | 47 |
| 56 | 10-Jun | 204.00 | 214.00 | 203.95 | 212.15 | 210.45 | 2.51 | 244.72 | 31,600 | 8.78 | 29,200 | 9.12 | 0.61 | 96 |
| 57 | 09-Jun | 206.05 | 211.65 | 206.05 | 206.95 | 208.19 | -0.05 | 238.72 | 23,600 | 6.55 | 20,000 | 6.25 | 0.42 | 65 |
| 58 | 06-Jun | 218.80 | 218.80 | 206.00 | 207.05 | 210.01 | -2.88 | 238.84 | 51,200 | 14.22 | 48,000 | 15.00 | 1.01 | 157 |
| 59 | 05-Jun | 207.15 | 225.00 | 207.15 | 213.20 | 211.81 | -2.22 | 245.93 | 87,600 | 24.33 | 78,400 | 24.49 | 1.66 | 256 |
| 60 | 04-Jun | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | -4.99 | 251.53 | 5,600 | 1.56 | 5,600 | 1.75 | 0.12 | 18 |
| 61 | 03-Jun | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -4.99 | 264.73 | 3,600 | 1.00 | 3,600 | 1.12 | 0.08 | 12 |
| 62 | 02-Jun | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | -5.00 | 278.63 | 5,600 | 1.56 | 5,600 | 1.75 | 0.14 | 18 |
| 63 | 30-May | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | -4.99 | 293.28 | 6,800 | 1.89 | 6,800 | 2.12 | 0.17 | 22 |
| 64 | 29-May | 268.80 | 271.95 | 257.45 | 267.60 | 264.96 | 0.04 | 308.68 | 60,400 | 16.77 | 36,800 | 11.50 | 0.98 | 120 |
| 65 | 28-May | 238.90 | 272.00 | 238.05 | 267.50 | 259.21 | 13.78 | 308.57 | 240,400 | 66.76 | 85,600 | 26.74 | 2.22 | 280 |
| 66 | 27-May | 237.85 | 237.85 | 223.50 | 235.10 | 232.04 | 2.11 | 271.19 | 28,800 | 8.00 | 18,000 | 5.62 | 0.42 | 59 |
| 67 | 26-May | 239.00 | 239.00 | 228.00 | 230.25 | 232.17 | 0.46 | 265.60 | 27,600 | 7.66 | 18,400 | 5.75 | 0.43 | 60 |
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