| Macro-sector: Industrials | Band: 5 | High52 Price: 724.95 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 318.8 | Barrier: 430.0; Drift%: -10.63 |
| Basic Industry: Civil Construction | Total Equity: 15,096,140 | Low52 Date: 09-May-2025 | SHP: 69.89 / 0.54 / 0.34 / 29.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 541.0 / 352.0 | Month: 506.5 / 430.05 | Week: 449.95 / 399.7 | Day: 396.55 / 385.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 395.00 | 396.55 | 385.00 | 388.70 | 389.01 | -1.13 | 586.79 | 5,037 | 1.15 | 0 | 0.00 | 0.00 | 11 |
| 2 | 26-Aug | 399.90 | 402.50 | 388.00 | 393.15 | 394.93 | -2.32 | 593.50 | 9,401 | 2.14 | 0 | 0.00 | 0.00 | 21 |
| 3 | 25-Aug | 411.00 | 411.00 | 396.00 | 402.50 | 402.80 | -2.32 | 607.62 | 10,929 | 2.49 | 0 | 0.00 | 0.00 | 25 |
| 4 | 22-Aug | 396.00 | 416.25 | 390.10 | 412.05 | 405.96 | 3.93 | 622.04 | 26,431 | 6.02 | 0 | 0.00 | 0.00 | 60 |
| 5 | 21-Aug | 400.00 | 403.00 | 390.95 | 396.45 | 397.84 | -0.71 | 598.49 | 12,327 | 2.81 | 0 | 0.00 | 0.00 | 28 |
| 6 | 20-Aug | 400.05 | 404.60 | 396.10 | 399.30 | 400.68 | 0.09 | 602.79 | 5,723 | 1.30 | 0 | 0.00 | 0.00 | 13 |
| 7 | 19-Aug | 396.10 | 405.85 | 395.00 | 398.95 | 398.87 | -1.98 | 602.26 | 16,929 | 3.86 | 0 | 0.00 | 0.00 | 38 |
| 8 | 18-Aug | 406.95 | 420.00 | 393.00 | 407.00 | 402.63 | 0.38 | 614.00 | 21,763 | 4.96 | 0 | 0.00 | 0.00 | 49 |
| 9 | 14-Aug | 399.70 | 430.00 | 399.70 | 405.45 | 408.65 | -3.62 | 612.07 | 18,762 | 4.27 | 0 | 0.00 | 0.00 | 43 |
| 10 | 13-Aug | 420.70 | 430.00 | 420.70 | 420.70 | 420.75 | -5.00 | 635.09 | 18,914 | 4.31 | 0 | 0.00 | 0.00 | 43 |
| 11 | 12-Aug | 442.90 | 449.95 | 435.00 | 442.85 | 441.92 | 1.52 | 668.53 | 8,617 | 1.96 | 0 | 0.00 | 0.00 | 20 |
| 12 | 11-Aug | 443.80 | 443.80 | 431.00 | 436.20 | 438.20 | 0.95 | 658.49 | 8,876 | 2.02 | 0 | 0.00 | 0.00 | 21 |
| 13 | 08-Aug | 446.00 | 446.00 | 430.00 | 432.10 | 432.80 | -1.81 | 652.30 | 6,746 | 1.54 | 0 | 0.00 | 0.00 | 16 |
| 14 | 07-Aug | 440.10 | 444.95 | 432.00 | 440.05 | 436.15 | -0.33 | 664.31 | 6,830 | 1.56 | 0 | 0.00 | 0.00 | 16 |
| 15 | 06-Aug | 438.50 | 462.35 | 435.00 | 441.50 | 445.18 | -0.19 | 666.49 | 6,380 | 1.45 | 0 | 0.00 | 0.00 | 15 |
| 16 | 05-Aug | 435.00 | 454.00 | 435.00 | 442.35 | 445.23 | -0.10 | 667.78 | 4,390 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 17 | 04-Aug | 442.00 | 458.00 | 428.00 | 442.80 | 441.87 | -1.42 | 668.46 | 9,664 | 2.20 | 0 | 0.00 | 0.00 | 22 |
| 18 | 01-Aug | 458.95 | 465.00 | 448.00 | 449.20 | 452.03 | -0.03 | 678.12 | 6,250 | 1.42 | 0 | 0.00 | 0.00 | 15 |
| 19 | 31-Jul | 432.00 | 465.65 | 430.05 | 449.35 | 444.13 | 1.32 | 678.35 | 11,261 | 2.56 | 0 | 0.00 | 0.00 | 26 |
| 20 | 30-Jul | 436.65 | 450.95 | 436.65 | 443.50 | 445.08 | -0.71 | 669.51 | 5,336 | 1.22 | 0 | 0.00 | 0.00 | 12 |
| 21 | 29-Jul | 449.00 | 450.00 | 433.10 | 446.65 | 442.44 | 1.94 | 674.27 | 7,453 | 1.70 | 0 | 0.00 | 0.00 | 17 |
| 22 | 28-Jul | 451.55 | 454.95 | 435.00 | 438.15 | 443.19 | -2.97 | 661.44 | 9,040 | 2.06 | 0 | 0.00 | 0.00 | 21 |
| 23 | 25-Jul | 455.10 | 465.00 | 449.60 | 451.55 | 456.56 | -1.92 | 681.67 | 8,414 | 1.92 | 0 | 0.00 | 0.00 | 20 |
| 24 | 24-Jul | 464.00 | 470.70 | 460.00 | 460.40 | 464.00 | -1.32 | 695.03 | 7,346 | 1.67 | 0 | 0.00 | 0.00 | 17 |
| 25 | 23-Jul | 472.95 | 472.95 | 462.00 | 466.55 | 466.51 | -0.07 | 704.31 | 7,376 | 1.68 | 0 | 0.00 | 0.00 | 17 |
| 26 | 22-Jul | 461.25 | 473.95 | 461.25 | 466.90 | 469.37 | -0.25 | 704.84 | 8,506 | 1.94 | 0 | 0.00 | 0.00 | 20 |
| 27 | 21-Jul | 472.95 | 473.00 | 463.00 | 468.05 | 467.92 | -1.04 | 706.57 | 13,285 | 3.03 | 0 | 0.00 | 0.00 | 31 |
| 28 | 18-Jul | 483.95 | 484.00 | 470.05 | 472.95 | 476.56 | -1.05 | 713.97 | 13,690 | 3.12 | 0 | 0.00 | 0.00 | 32 |
| 29 | 17-Jul | 483.95 | 483.95 | 471.20 | 477.95 | 478.05 | 0.62 | 721.52 | 11,706 | 2.67 | 0 | 0.00 | 0.00 | 27 |
| 30 | 16-Jul | 474.90 | 485.00 | 466.15 | 475.00 | 475.06 | 0.48 | 717.00 | 17,945 | 4.09 | 0 | 0.00 | 0.00 | 42 |
| 31 | 15-Jul | 464.00 | 475.95 | 463.95 | 472.75 | 472.34 | 1.39 | 713.67 | 9,041 | 2.06 | 0 | 0.00 | 0.00 | 21 |
| 32 | 14-Jul | 467.25 | 472.85 | 465.00 | 466.25 | 468.10 | -0.21 | 703.86 | 7,238 | 1.65 | 0 | 0.00 | 0.00 | 17 |
| 33 | 11-Jul | 470.00 | 478.95 | 465.00 | 467.25 | 469.60 | -0.89 | 705.37 | 9,430 | 2.15 | 0 | 0.00 | 0.00 | 22 |
| 34 | 10-Jul | 474.00 | 483.50 | 467.05 | 471.45 | 474.30 | -0.37 | 711.71 | 6,789 | 1.55 | 0 | 0.00 | 0.00 | 16 |
| 35 | 09-Jul | 474.95 | 487.80 | 465.00 | 473.20 | 474.29 | 0.96 | 714.35 | 13,008 | 2.96 | 0 | 0.00 | 0.00 | 30 |
| 36 | 08-Jul | 474.00 | 477.00 | 463.00 | 468.70 | 470.46 | -1.23 | 707.56 | 8,565 | 1.95 | 0 | 0.00 | 0.00 | 20 |
| 37 | 07-Jul | 484.90 | 484.90 | 473.50 | 474.55 | 476.75 | -1.59 | 716.39 | 9,783 | 2.23 | 0 | 0.00 | 0.00 | 23 |
| 38 | 04-Jul | 489.40 | 495.00 | 475.05 | 482.20 | 484.87 | -0.71 | 727.94 | 11,007 | 2.51 | 0 | 0.00 | 0.00 | 26 |
| 39 | 03-Jul | 470.20 | 506.50 | 470.20 | 485.65 | 488.24 | 0.46 | 733.14 | 26,120 | 5.95 | 0 | 0.00 | 0.00 | 61 |
| 40 | 02-Jul | 490.00 | 490.00 | 475.20 | 483.45 | 481.29 | -0.86 | 729.82 | 11,959 | 2.72 | 0 | 0.00 | 0.00 | 28 |
| 41 | 01-Jul | 470.00 | 493.95 | 462.10 | 487.65 | 483.28 | 3.66 | 736.16 | 31,446 | 7.16 | 0 | 0.00 | 0.00 | 73 |
| 42 | 30-Jun | 461.00 | 479.00 | 461.00 | 470.45 | 469.82 | -0.02 | 710.20 | 11,271 | 2.57 | 0 | 0.00 | 0.00 | 26 |
| 43 | 27-Jun | 469.15 | 474.80 | 465.00 | 470.55 | 470.18 | -0.20 | 710.35 | 8,502 | 1.94 | 0 | 0.00 | 0.00 | 20 |
| 44 | 26-Jun | 474.15 | 478.55 | 461.00 | 471.50 | 472.55 | -0.56 | 711.78 | 8,576 | 1.95 | 0 | 0.00 | 0.00 | 20 |
| 45 | 25-Jun | 472.90 | 480.00 | 456.05 | 474.15 | 471.81 | 0.26 | 715.78 | 16,986 | 3.87 | 0 | 0.00 | 0.00 | 39 |
| 46 | 24-Jun | 468.80 | 478.70 | 465.10 | 472.90 | 472.79 | 2.84 | 713.90 | 9,594 | 2.18 | 0 | 0.00 | 0.00 | 22 |
| 47 | 23-Jun | 450.60 | 466.85 | 450.60 | 459.85 | 458.87 | -1.98 | 694.20 | 11,997 | 2.73 | 0 | 0.00 | 0.00 | 28 |
| 48 | 20-Jun | 462.40 | 481.15 | 439.30 | 469.15 | 464.06 | 1.46 | 708.24 | 8,493 | 1.93 | 0 | 0.00 | 0.00 | 20 |
| 49 | 19-Jun | 480.00 | 480.00 | 461.00 | 462.40 | 466.77 | -3.05 | 698.05 | 10,052 | 2.29 | 0 | 0.00 | 0.00 | 23 |
| 50 | 18-Jun | 490.00 | 492.00 | 475.00 | 476.95 | 481.19 | -2.03 | 720.01 | 15,231 | 3.47 | 0 | 0.00 | 0.00 | 35 |
| 51 | 17-Jun | 495.00 | 504.00 | 480.00 | 486.85 | 494.04 | 0.19 | 734.96 | 26,232 | 5.97 | 0 | 0.00 | 0.00 | 61 |
| 52 | 16-Jun | 471.00 | 494.85 | 450.00 | 485.95 | 473.64 | 3.09 | 733.60 | 82,645 | 18.82 | 24,101 | 24,101.00 | 1.14 | 56 |
| 53 | 13-Jun | 471.00 | 477.90 | 455.75 | 471.40 | 470.79 | -2.25 | 711.63 | 52,129 | 11.87 | 25,282 | 25,282.00 | 1.19 | 59 |
| 54 | 12-Jun | 496.75 | 496.75 | 481.00 | 482.25 | 486.63 | -1.85 | 728.01 | 30,681 | 6.99 | 17,726 | 17,726.00 | 0.86 | 41 |
| 55 | 11-Jun | 512.00 | 512.00 | 481.10 | 491.35 | 495.35 | -2.49 | 741.75 | 50,801 | 11.57 | 25,297 | 25,297.00 | 1.25 | 59 |
| 56 | 10-Jun | 498.40 | 516.65 | 483.70 | 503.90 | 501.89 | 2.69 | 760.69 | 138,698 | 31.59 | 46,301 | 46,301.00 | 2.32 | 108 |
| 57 | 09-Jun | 491.90 | 503.00 | 482.00 | 490.70 | 492.18 | 0.53 | 740.77 | 25,158 | 5.73 | 13,427 | 13,427.00 | 0.66 | 31 |
| 58 | 06-Jun | 508.10 | 508.10 | 480.00 | 488.10 | 491.46 | -1.50 | 736.84 | 45,955 | 10.47 | 24,826 | 24,826.00 | 1.22 | 58 |
| 59 | 05-Jun | 507.90 | 507.90 | 492.35 | 495.55 | 496.20 | 0.21 | 748.09 | 27,419 | 6.24 | 14,241 | 14,241.00 | 0.71 | 33 |
| 60 | 04-Jun | 496.80 | 509.90 | 492.35 | 494.50 | 500.45 | -0.46 | 746.50 | 49,157 | 11.19 | 24,350 | 24,350.00 | 1.22 | 57 |
| 61 | 03-Jun | 501.00 | 507.90 | 491.80 | 496.80 | 500.77 | -1.95 | 749.98 | 39,778 | 9.06 | 20,327 | 20,327.00 | 1.02 | 47 |
| 62 | 02-Jun | 526.00 | 529.50 | 505.00 | 506.70 | 513.56 | -3.27 | 764.92 | 104,466 | 23.79 | 43,065 | 43,065.00 | 2.21 | 100 |
| 63 | 30-May | 484.60 | 524.50 | 476.80 | 523.85 | 518.61 | 9.86 | 790.81 | 358,756 | 81.70 | 123,956 | 123,956.00 | 6.43 | 288 |
| 64 | 29-May | 475.00 | 480.40 | 462.40 | 476.85 | 471.37 | 1.18 | 719.86 | 57,410 | 13.07 | 24,238 | 24,238.00 | 1.14 | 56 |
| 65 | 28-May | 488.60 | 489.00 | 468.55 | 471.30 | 475.72 | -2.17 | 711.48 | 32,109 | 7.31 | 16,366 | 16,366.00 | 0.78 | 38 |
| 66 | 27-May | 474.10 | 489.70 | 472.70 | 481.75 | 481.96 | 1.91 | 727.26 | 51,812 | 11.80 | 27,250 | 27,250.00 | 1.31 | 63 |
| 67 | 26-May | 478.00 | 485.00 | 463.35 | 472.70 | 474.71 | -1.72 | 713.59 | 61,403 | 13.98 | 33,686 | 33,686.00 | 1.60 | 78 |
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