| Macro-sector: Industrials | Band: 5 | High52 Price: 809.4 | Mkt_Cap Category: Others |
| Sector: Construction | Lot Size: 1 | High52 Date: 13-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Construction | Face Value: 10; VWAP21: | Low52 Price: 318.8 | Barrier: -; Drift%: - |
| Basic Industry: Civil Construction | Total Equity: 15,096,140 | Low52 Date: 09-May-2025 | SHP: 70.01 / 0.91 / 0.56 / 28.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 541.0 / 352.0 | Month: 560.0 / 318.8 | Week: 506.5 / 461.0 | Day: 478.95 / 465.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 470.00 | 478.95 | 465.00 | 467.25 | 469.60 | -0.89 | 705.37 | 9,430 | 1.39 | 0 | 0.00 | 0.00 | 22 |
| 2 | 10-Jul | 474.00 | 483.50 | 467.05 | 471.45 | 474.30 | -0.37 | 711.71 | 6,789 | 1.00 | 0 | 0.00 | 0.00 | 16 |
| 3 | 09-Jul | 474.95 | 487.80 | 465.00 | 473.20 | 474.29 | 0.96 | 714.35 | 13,008 | 1.92 | 0 | 0.00 | 0.00 | 30 |
| 4 | 08-Jul | 474.00 | 477.00 | 463.00 | 468.70 | 470.46 | -1.23 | 707.56 | 8,565 | 1.26 | 0 | 0.00 | 0.00 | 20 |
| 5 | 07-Jul | 484.90 | 484.90 | 473.50 | 474.55 | 476.75 | -1.59 | 716.39 | 9,783 | 1.44 | 0 | 0.00 | 0.00 | 23 |
| 6 | 04-Jul | 489.40 | 495.00 | 475.05 | 482.20 | 484.87 | -0.71 | 727.94 | 11,007 | 1.62 | 0 | 0.00 | 0.00 | 26 |
| 7 | 03-Jul | 470.20 | 506.50 | 470.20 | 485.65 | 488.24 | 0.46 | 733.14 | 26,120 | 3.85 | 0 | 0.00 | 0.00 | 61 |
| 8 | 02-Jul | 490.00 | 490.00 | 475.20 | 483.45 | 481.29 | -0.86 | 729.82 | 11,959 | 1.76 | 0 | 0.00 | 0.00 | 28 |
| 9 | 01-Jul | 470.00 | 493.95 | 462.10 | 487.65 | 483.28 | 3.66 | 736.16 | 31,446 | 4.63 | 0 | 0.00 | 0.00 | 73 |
| 10 | 30-Jun | 461.00 | 479.00 | 461.00 | 470.45 | 469.82 | -0.02 | 710.20 | 11,271 | 1.66 | 0 | 0.00 | 0.00 | 26 |
| 11 | 27-Jun | 469.15 | 474.80 | 465.00 | 470.55 | 470.18 | -0.20 | 710.35 | 8,502 | 1.25 | 0 | 0.00 | 0.00 | 20 |
| 12 | 26-Jun | 474.15 | 478.55 | 461.00 | 471.50 | 472.55 | -0.56 | 711.78 | 8,576 | 1.26 | 0 | 0.00 | 0.00 | 20 |
| 13 | 25-Jun | 472.90 | 480.00 | 456.05 | 474.15 | 471.81 | 0.26 | 715.78 | 16,986 | 2.50 | 0 | 0.00 | 0.00 | 39 |
| 14 | 24-Jun | 468.80 | 478.70 | 465.10 | 472.90 | 472.79 | 2.84 | 713.90 | 9,594 | 1.41 | 0 | 0.00 | 0.00 | 22 |
| 15 | 23-Jun | 450.60 | 466.85 | 450.60 | 459.85 | 458.87 | -1.98 | 694.20 | 11,997 | 1.77 | 0 | 0.00 | 0.00 | 28 |
| 16 | 20-Jun | 462.40 | 481.15 | 439.30 | 469.15 | 464.06 | 1.46 | 708.24 | 8,493 | 1.25 | 0 | 0.00 | 0.00 | 20 |
| 17 | 19-Jun | 480.00 | 480.00 | 461.00 | 462.40 | 466.77 | -3.05 | 698.05 | 10,052 | 1.48 | 0 | 0.00 | 0.00 | 23 |
| 18 | 18-Jun | 490.00 | 492.00 | 475.00 | 476.95 | 481.19 | -2.03 | 720.01 | 15,231 | 2.24 | 0 | 0.00 | 0.00 | 35 |
| 19 | 17-Jun | 495.00 | 504.00 | 480.00 | 486.85 | 494.04 | 0.19 | 734.96 | 26,232 | 3.86 | 0 | 0.00 | 0.00 | 61 |
| 20 | 16-Jun | 471.00 | 494.85 | 450.00 | 485.95 | 473.64 | 3.09 | 733.60 | 82,645 | 12.17 | 24,101 | 24,101.00 | 1.14 | 56 |
| 21 | 13-Jun | 471.00 | 477.90 | 455.75 | 471.40 | 470.79 | -2.25 | 711.63 | 52,129 | 7.68 | 25,282 | 25,282.00 | 1.19 | 59 |
| 22 | 12-Jun | 496.75 | 496.75 | 481.00 | 482.25 | 486.63 | -1.85 | 728.01 | 30,681 | 4.52 | 17,726 | 17,726.00 | 0.86 | 41 |
| 23 | 11-Jun | 512.00 | 512.00 | 481.10 | 491.35 | 495.35 | -2.49 | 741.75 | 50,801 | 7.48 | 25,297 | 25,297.00 | 1.25 | 59 |
| 24 | 10-Jun | 498.40 | 516.65 | 483.70 | 503.90 | 501.89 | 2.69 | 760.69 | 138,698 | 20.43 | 46,301 | 46,301.00 | 2.32 | 108 |
| 25 | 09-Jun | 491.90 | 503.00 | 482.00 | 490.70 | 492.18 | 0.53 | 740.77 | 25,158 | 3.71 | 13,427 | 13,427.00 | 0.66 | 31 |
| 26 | 06-Jun | 508.10 | 508.10 | 480.00 | 488.10 | 491.46 | -1.50 | 736.84 | 45,955 | 6.77 | 24,826 | 24,826.00 | 1.22 | 58 |
| 27 | 05-Jun | 507.90 | 507.90 | 492.35 | 495.55 | 496.20 | 0.21 | 748.09 | 27,419 | 4.04 | 14,241 | 14,241.00 | 0.71 | 33 |
| 28 | 04-Jun | 496.80 | 509.90 | 492.35 | 494.50 | 500.45 | -0.46 | 746.50 | 49,157 | 7.24 | 24,350 | 24,350.00 | 1.22 | 57 |
| 29 | 03-Jun | 501.00 | 507.90 | 491.80 | 496.80 | 500.77 | -1.95 | 749.98 | 39,778 | 5.86 | 20,327 | 20,327.00 | 1.02 | 47 |
| 30 | 02-Jun | 526.00 | 529.50 | 505.00 | 506.70 | 513.56 | -3.27 | 764.92 | 104,466 | 15.39 | 43,065 | 43,065.00 | 2.21 | 100 |
| 31 | 30-May | 484.60 | 524.50 | 476.80 | 523.85 | 518.61 | 9.86 | 790.81 | 358,756 | 52.84 | 123,956 | 123,956.00 | 6.43 | 288 |
| 32 | 29-May | 475.00 | 480.40 | 462.40 | 476.85 | 471.37 | 1.18 | 719.86 | 57,410 | 8.46 | 24,238 | 24,238.00 | 1.14 | 56 |
| 33 | 28-May | 488.60 | 489.00 | 468.55 | 471.30 | 475.72 | -2.17 | 711.48 | 32,109 | 4.73 | 16,366 | 16,366.00 | 0.78 | 38 |
| 34 | 27-May | 474.10 | 489.70 | 472.70 | 481.75 | 481.96 | 1.91 | 727.26 | 51,812 | 7.63 | 27,250 | 27,250.00 | 1.31 | 63 |
| 35 | 26-May | 478.00 | 485.00 | 463.35 | 472.70 | 474.71 | -1.72 | 713.59 | 61,403 | 9.04 | 33,686 | 33,686.00 | 1.60 | 78 |
| 36 | 23-May | 506.90 | 506.90 | 471.15 | 480.95 | 482.85 | -3.74 | 726.05 | 76,888 | 11.32 | 35,911 | 35,911.00 | 1.73 | 83 |
| 37 | 22-May | 510.00 | 514.10 | 492.80 | 499.65 | 499.88 | -3.46 | 754.28 | 79,363 | 11.69 | 39,153 | 39,153.00 | 1.96 | 91 |
| 38 | 21-May | 520.95 | 529.85 | 505.00 | 517.55 | 520.39 | -0.15 | 781.30 | 81,143 | 11.95 | 38,555 | 38,555.00 | 2.01 | 90 |
| 39 | 20-May | 552.00 | 560.00 | 481.10 | 518.35 | 515.48 | -2.14 | 782.51 | 381,618 | 56.20 | 136,423 | 136,423.00 | 7.03 | 317 |
| 40 | 19-May | 529.70 | 529.70 | 496.35 | 529.70 | 526.07 | 19.99 | 799.64 | 274,618 | 40.44 | 122,212 | 122,212.00 | 6.43 | 288 |
| 41 | 16-May | 430.50 | 480.00 | 429.10 | 441.45 | 459.16 | 4.08 | 666.42 | 444,950 | 65.53 | 79,535 | 79,535.00 | 3.65 | 187 |
| 42 | 15-May | 423.15 | 434.75 | 421.05 | 424.15 | 426.41 | 1.74 | 640.30 | 74,806 | 11.02 | 28,616 | 28,616.00 | 1.22 | 67 |
| 43 | 14-May | 389.05 | 430.00 | 380.55 | 416.90 | 410.15 | 7.16 | 629.36 | 190,929 | 28.12 | 70,754 | 70,754.00 | 2.90 | 167 |
| 44 | 13-May | 379.95 | 392.95 | 369.45 | 389.05 | 383.17 | 4.65 | 587.32 | 105,713 | 15.57 | 32,924 | 32,924.00 | 1.26 | 78 |
| 45 | 12-May | 339.00 | 388.90 | 339.00 | 371.75 | 373.75 | 12.48 | 561.20 | 343,396 | 50.57 | 62,557 | 62,557.00 | 2.34 | 147 |
| 46 | 09-May | 325.00 | 334.70 | 318.80 | 330.50 | 326.05 | -2.58 | 498.93 | 38,877 | 5.73 | 14,886 | 14,886.00 | 0.49 | 35 |
| 47 | 08-May | 350.00 | 361.90 | 336.00 | 339.25 | 348.58 | -1.65 | 512.14 | 27,939 | 4.11 | 11,370 | 11,370.00 | 0.40 | 27 |
| 48 | 07-May | 350.00 | 369.90 | 338.50 | 344.95 | 344.21 | -2.45 | 520.74 | 49,560 | 7.30 | 23,000 | 23,000.00 | 0.79 | 54 |
| 49 | 06-May | 367.20 | 367.95 | 351.05 | 353.60 | 357.28 | -3.70 | 533.80 | 32,259 | 4.75 | 18,639 | 18,639.00 | 0.67 | 44 |
| 50 | 05-May | 368.35 | 373.20 | 362.00 | 367.20 | 366.56 | 1.69 | 554.33 | 30,943 | 4.56 | 10,931 | 10,931.00 | 0.40 | 26 |
| 51 | 02-May | 365.00 | 372.75 | 356.05 | 361.10 | 362.72 | -1.71 | 545.12 | 30,050 | 4.43 | 14,615 | 14,615.00 | 0.53 | 34 |
| 52 | 30-Apr | 378.45 | 381.15 | 365.35 | 367.40 | 369.02 | -2.16 | 554.63 | 30,745 | 4.53 | 14,138 | 14,138.00 | 0.52 | 33 |
| 53 | 29-Apr | 380.00 | 392.95 | 364.20 | 375.50 | 377.91 | -1.93 | 566.86 | 58,447 | 8.61 | 27,794 | 27,794.00 | 1.05 | 65 |
| 54 | 28-Apr | 391.60 | 401.60 | 375.30 | 382.90 | 387.49 | -2.21 | 578.03 | 75,717 | 11.15 | 29,765 | 29,765.00 | 1.15 | 70 |
| 55 | 25-Apr | 416.00 | 416.00 | 381.30 | 391.55 | 393.04 | -4.16 | 591.09 | 54,296 | 8.00 | 24,588 | 24,588.00 | 0.97 | 58 |
| 56 | 24-Apr | 415.10 | 422.35 | 404.95 | 408.55 | 413.71 | -1.58 | 616.75 | 50,989 | 7.51 | 23,917 | 23,917.00 | 0.99 | 56 |
| 57 | 23-Apr | 421.55 | 429.90 | 394.95 | 415.10 | 413.08 | -1.15 | 626.64 | 42,253 | 6.22 | 17,415 | 17,415.00 | 0.72 | 41 |
| 58 | 22-Apr | 423.85 | 428.00 | 415.00 | 419.95 | 421.55 | -0.60 | 633.96 | 25,010 | 3.68 | 12,349 | 12,349.00 | 0.52 | 29 |
| 59 | 21-Apr | 414.55 | 428.00 | 404.05 | 422.50 | 417.42 | 3.45 | 637.81 | 64,823 | 9.55 | 21,936 | 21,936.00 | 0.92 | 52 |
| 60 | 17-Apr | 402.45 | 418.55 | 400.00 | 408.40 | 411.38 | 0.34 | 616.53 | 51,585 | 7.60 | 23,388 | 23,388.00 | 0.96 | 55 |
| 61 | 16-Apr | 407.55 | 417.45 | 400.10 | 407.00 | 406.65 | -0.13 | 614.00 | 70,363 | 10.36 | 37,697 | 37,697.00 | 1.53 | 89 |
| 62 | 15-Apr | 420.00 | 431.70 | 406.10 | 407.55 | 414.98 | 0.00 | 615.24 | 53,844 | 7.93 | 28,755 | 28,755.00 | 1.19 | 68 |
| 63 | 11-Apr | 400.00 | 411.60 | 391.80 | 407.55 | 403.28 | 6.06 | 615.24 | 24,695 | 3.64 | 10,428 | 10,428.00 | 0.42 | 25 |
| 64 | 09-Apr | 384.70 | 389.00 | 379.65 | 384.25 | 383.47 | -1.94 | 580.07 | 13,866 | 2.04 | 5,178 | 5,178.00 | 0.20 | 12 |
| 65 | 08-Apr | 389.35 | 410.00 | 386.60 | 391.85 | 391.54 | 2.15 | 591.54 | 25,266 | 3.72 | 10,390 | 10,390.00 | 0.41 | 24 |
| 66 | 07-Apr | 380.00 | 397.25 | 370.00 | 383.60 | 380.51 | -5.85 | 579.09 | 42,936 | 6.32 | 20,038 | 20,038.00 | 0.76 | 47 |
| 67 | 04-Apr | 404.00 | 412.45 | 392.05 | 407.45 | 403.79 | 0.17 | 615.09 | 31,376 | 4.62 | 15,390 | 15,390.00 | 0.62 | 36 |
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