Macro-sector: Industrials | Band: 20 | High52 Price: 147.7 | Mkt_Cap Category: SME |
Sector: Capital Goods | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 120.5 | Barrier: 116.0; Drift%: 8.48 |
Basic Industry: Glass - Industrial | Total Equity: 17,674,600 | Low52 Date: | SHP: 63.94 / 2.39 / 7.24 / 26.43 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 136.65 / 81.0 | Month: 145.05 / 115.55 | Week: 121.9 / 111.25 | Day: 127.6 / 123.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 127.60 | 127.60 | 123.00 | 126.75 | 125.30 | 0.28 | 224.03 | 25,200 | 7.00 | 22,800 | 6.33 | 0.29 | 49 |
2 | 10-Jul | 123.00 | 128.00 | 119.60 | 126.40 | 124.44 | 1.12 | 223.41 | 51,600 | 14.33 | 49,200 | 13.66 | 0.61 | 105 |
3 | 09-Jul | 123.00 | 125.00 | 123.00 | 125.00 | 124.33 | 1.63 | 220.00 | 3,600 | 1.00 | 3,600 | 1.00 | 0.04 | 8 |
4 | 08-Jul | 124.70 | 126.75 | 123.00 | 123.00 | 125.11 | -1.36 | 217.00 | 16,800 | 4.67 | 15,600 | 4.33 | 0.20 | 33 |
5 | 07-Jul | 122.40 | 126.00 | 122.40 | 124.70 | 124.37 | 3.02 | 220.40 | 8,400 | 2.33 | 8,400 | 2.33 | 0.10 | 18 |
6 | 04-Jul | 120.00 | 121.30 | 120.00 | 121.05 | 120.68 | 1.30 | 213.95 | 38,400 | 10.66 | 38,400 | 10.66 | 0.46 | 82 |
7 | 03-Jul | 119.75 | 121.90 | 119.50 | 119.50 | 119.82 | 1.83 | 211.21 | 48,000 | 13.33 | 48,000 | 13.33 | 0.58 | 103 |
8 | 02-Jul | 115.00 | 120.80 | 114.45 | 117.35 | 116.68 | 1.95 | 207.41 | 69,600 | 19.33 | 69,600 | 19.33 | 0.81 | 149 |
9 | 01-Jul | 114.55 | 116.00 | 114.55 | 115.10 | 115.09 | 0.39 | 203.43 | 20,400 | 5.67 | 20,400 | 5.67 | 0.23 | 44 |
10 | 30-Jun | 114.90 | 115.00 | 111.25 | 114.65 | 114.60 | -0.26 | 202.64 | 52,800 | 14.66 | 51,600 | 14.33 | 0.59 | 110 |
11 | 27-Jun | 109.85 | 115.00 | 109.85 | 114.95 | 113.79 | 0.09 | 203.17 | 33,600 | 9.33 | 30,000 | 8.33 | 0.34 | 64 |
12 | 26-Jun | 121.30 | 122.00 | 114.00 | 114.85 | 120.23 | -4.29 | 202.99 | 91,200 | 25.33 | 90,000 | 24.99 | 1.08 | 193 |
13 | 25-Jun | 120.00 | 120.50 | 119.00 | 120.00 | 120.14 | -0.37 | 212.00 | 25,200 | 7.00 | 25,200 | 7.00 | 0.30 | 54 |
14 | 24-Jun | 129.95 | 129.95 | 119.90 | 120.45 | 120.85 | -4.56 | 212.89 | 57,600 | 16.00 | 52,800 | 14.66 | 0.64 | 113 |
15 | 23-Jun | 121.90 | 127.70 | 118.60 | 126.20 | 125.60 | 3.74 | 223.05 | 68,400 | 18.99 | 61,200 | 17.00 | 0.77 | 131 |
16 | 20-Jun | 121.00 | 122.00 | 121.00 | 121.65 | 121.65 | 0.87 | 215.01 | 3,600 | 1.00 | 3,600 | 1.00 | 0.04 | 8 |
17 | 19-Jun | 123.85 | 123.85 | 117.70 | 120.60 | 120.38 | -0.70 | 213.16 | 7,200 | 2.00 | 7,200 | 2.00 | 0.09 | 15 |
18 | 18-Jun | 124.20 | 125.70 | 120.95 | 121.45 | 122.34 | -4.60 | 214.66 | 15,600 | 4.33 | 10,800 | 3.00 | 0.13 | 23 |
19 | 17-Jun | 125.10 | 127.95 | 125.00 | 127.30 | 126.18 | 0.35 | 225.00 | 7,200 | 2.00 | 7,200 | 2.00 | 0.09 | 15 |
20 | 16-Jun | 126.90 | 126.90 | 126.65 | 126.85 | 126.88 | 2.84 | 224.20 | 15,600 | 4.33 | 15,600 | 4.33 | 0.20 | 33 |
21 | 13-Jun | 121.70 | 123.35 | 120.05 | 123.35 | 121.70 | 1.36 | 218.02 | 6,000 | 1.67 | 4,800 | 1.33 | 0.06 | 10 |
22 | 12-Jun | 121.25 | 126.50 | 121.25 | 121.70 | 122.70 | -3.26 | 215.10 | 4,800 | 1.33 | 4,800 | 1.33 | 0.06 | 10 |
23 | 11-Jun | 127.00 | 129.50 | 123.50 | 125.80 | 125.78 | -3.23 | 222.35 | 73,200 | 20.33 | 72,000 | 19.99 | 0.91 | 154 |
24 | 10-Jun | 130.00 | 131.30 | 130.00 | 130.00 | 130.09 | -0.76 | 229.00 | 16,800 | 4.67 | 16,800 | 4.67 | 0.22 | 36 |
25 | 09-Jun | 134.05 | 134.05 | 129.15 | 131.00 | 130.73 | -3.64 | 231.00 | 62,400 | 17.33 | 58,800 | 16.33 | 0.77 | 126 |
26 | 06-Jun | 134.10 | 136.50 | 134.10 | 135.95 | 135.54 | 1.42 | 240.29 | 30,000 | 8.33 | 28,800 | 8.00 | 0.39 | 62 |
27 | 05-Jun | 137.80 | 137.80 | 130.60 | 134.05 | 134.26 | -2.44 | 236.93 | 24,000 | 6.66 | 20,400 | 5.67 | 0.27 | 44 |
28 | 04-Jun | 137.00 | 138.85 | 133.35 | 137.40 | 136.25 | 0.00 | 242.85 | 34,800 | 9.66 | 27,600 | 7.66 | 0.38 | 59 |
29 | 03-Jun | 138.40 | 138.40 | 134.05 | 137.40 | 135.68 | 0.48 | 242.85 | 12,000 | 3.33 | 12,000 | 3.33 | 0.16 | 26 |
30 | 02-Jun | 135.30 | 138.50 | 131.70 | 136.75 | 135.93 | 1.03 | 241.70 | 110,400 | 30.66 | 86,400 | 23.99 | 1.17 | 185 |
31 | 30-May | 136.00 | 136.00 | 130.85 | 135.35 | 135.08 | 1.31 | 239.23 | 61,200 | 17.00 | 60,000 | 16.66 | 0.81 | 128 |
32 | 29-May | 131.95 | 134.40 | 130.10 | 133.60 | 132.98 | 2.49 | 236.13 | 31,200 | 8.66 | 21,600 | 6.00 | 0.29 | 46 |
33 | 28-May | 129.60 | 131.45 | 127.30 | 130.35 | 129.45 | 0.58 | 230.39 | 12,000 | 3.33 | 12,000 | 3.33 | 0.16 | 26 |
34 | 27-May | 128.00 | 130.00 | 126.75 | 129.60 | 128.17 | 0.39 | 229.06 | 22,800 | 6.33 | 22,800 | 6.33 | 0.29 | 49 |
35 | 26-May | 127.00 | 130.00 | 126.70 | 129.10 | 128.81 | -2.57 | 228.18 | 30,000 | 8.33 | 25,200 | 7.00 | 0.32 | 54 |
36 | 23-May | 130.00 | 135.90 | 128.05 | 132.50 | 131.53 | -1.23 | 234.19 | 58,800 | 16.33 | 42,000 | 11.66 | 0.55 | 90 |
37 | 22-May | 133.10 | 134.90 | 130.95 | 134.15 | 132.52 | -2.65 | 237.10 | 62,400 | 17.33 | 50,400 | 14.00 | 0.67 | 108 |
38 | 21-May | 139.00 | 140.00 | 133.60 | 137.80 | 136.24 | -1.99 | 243.56 | 118,800 | 32.99 | 105,600 | 29.33 | 1.44 | 226 |
39 | 20-May | 134.50 | 144.00 | 131.30 | 140.60 | 137.64 | 1.74 | 248.50 | 190,800 | 52.99 | 178,800 | 49.65 | 2.46 | 383 |
40 | 19-May | 139.00 | 140.00 | 133.90 | 138.20 | 136.86 | -1.95 | 244.26 | 57,600 | 16.00 | 55,200 | 15.33 | 0.76 | 126 |
41 | 16-May | 134.00 | 142.85 | 134.00 | 140.95 | 140.15 | 3.15 | 249.12 | 122,400 | 33.99 | 74,400 | 20.66 | 1.04 | 169 |
42 | 15-May | 136.20 | 138.70 | 133.20 | 136.65 | 135.71 | -0.83 | 241.52 | 97,200 | 26.99 | 51,600 | 14.33 | 0.70 | 117 |
43 | 14-May | 136.40 | 143.95 | 132.55 | 137.80 | 136.89 | 1.03 | 243.56 | 211,200 | 58.65 | 118,800 | 32.99 | 1.63 | 270 |
44 | 13-May | 131.05 | 138.00 | 128.25 | 136.40 | 133.57 | 3.29 | 241.08 | 208,800 | 57.98 | 114,000 | 31.66 | 1.52 | 259 |
45 | 12-May | 132.10 | 139.50 | 131.05 | 132.05 | 134.48 | 0.04 | 233.39 | 94,800 | 26.33 | 51,600 | 14.33 | 0.69 | 117 |
46 | 09-May | 126.00 | 136.95 | 126.00 | 132.00 | 130.95 | -2.69 | 233.00 | 122,400 | 33.99 | 62,400 | 17.33 | 0.82 | 142 |
47 | 08-May | 137.60 | 140.00 | 130.10 | 135.65 | 136.68 | -2.16 | 239.76 | 98,400 | 27.33 | 61,200 | 17.00 | 0.84 | 139 |
48 | 07-May | 118.50 | 145.05 | 115.55 | 138.65 | 133.83 | 14.68 | 245.06 | 654,000 | 181.62 | 360,000 | 99.97 | 4.82 | 819 |
49 | 06-May | 125.55 | 128.35 | 120.15 | 120.90 | 123.83 | -4.69 | 213.69 | 72,000 | 19.99 | 42,000 | 11.66 | 0.52 | 96 |
50 | 05-May | 122.25 | 128.90 | 119.40 | 126.85 | 125.16 | 2.51 | 224.20 | 228,000 | 63.32 | 136,800 | 37.99 | 1.71 | 311 |
51 | 02-May | 120.50 | 125.00 | 119.00 | 123.75 | 121.89 | 1.31 | 218.72 | 30,000 | 8.33 | 21,600 | 6.00 | 0.26 | 49 |
52 | 30-Apr | 114.40 | 125.90 | 114.40 | 122.15 | 120.99 | 4.45 | 215.90 | 118,800 | 32.99 | 60,000 | 16.66 | 0.73 | 137 |
53 | 29-Apr | 115.95 | 118.95 | 114.00 | 116.95 | 116.33 | 2.10 | 206.70 | 78,000 | 21.66 | 39,600 | 11.00 | 0.46 | 90 |
54 | 28-Apr | 110.95 | 116.00 | 109.00 | 114.55 | 113.38 | 3.29 | 202.46 | 63,600 | 17.66 | 37,200 | 10.33 | 0.42 | 85 |
55 | 25-Apr | 106.30 | 116.90 | 103.65 | 110.90 | 110.34 | 2.73 | 196.01 | 94,800 | 26.33 | 74,400 | 20.66 | 0.82 | 169 |
56 | 24-Apr | 109.90 | 109.90 | 106.25 | 107.95 | 108.27 | -1.77 | 190.80 | 10,800 | 3.00 | 6,000 | 1.67 | 0.06 | 14 |
57 | 23-Apr | 106.25 | 111.50 | 103.75 | 109.90 | 107.61 | 1.85 | 194.24 | 64,800 | 18.00 | 18,000 | 5.00 | 0.19 | 41 |
58 | 22-Apr | 109.15 | 117.90 | 106.05 | 107.90 | 112.09 | -1.05 | 190.71 | 144,000 | 39.99 | 100,800 | 27.99 | 1.13 | 229 |
59 | 21-Apr | 112.10 | 114.50 | 108.00 | 109.05 | 111.30 | -5.75 | 192.74 | 112,800 | 31.32 | 85,200 | 23.66 | 0.95 | 194 |
60 | 17-Apr | 103.85 | 118.60 | 103.70 | 115.70 | 114.03 | 14.16 | 204.50 | 166,800 | 46.32 | 67,200 | 18.66 | 0.77 | 153 |
61 | 16-Apr | 102.10 | 102.10 | 100.20 | 101.35 | 101.47 | 0.10 | 179.13 | 15,600 | 4.33 | 8,400 | 2.33 | 0.09 | 19 |
62 | 15-Apr | 97.15 | 103.90 | 97.15 | 101.25 | 99.73 | -0.44 | 178.96 | 25,200 | 7.00 | 20,400 | 5.67 | 0.20 | 46 |
63 | 11-Apr | 104.05 | 104.05 | 101.00 | 101.70 | 102.52 | -1.17 | 179.75 | 20,400 | 5.67 | 16,800 | 4.67 | 0.17 | 38 |
64 | 09-Apr | 104.40 | 104.40 | 99.30 | 102.90 | 102.66 | 1.83 | 181.87 | 49,200 | 13.66 | 38,400 | 10.66 | 0.39 | 87 |
65 | 08-Apr | 106.90 | 106.90 | 100.00 | 101.05 | 103.24 | -0.59 | 178.60 | 103,200 | 28.66 | 81,600 | 22.66 | 0.84 | 186 |
66 | 07-Apr | 102.00 | 103.00 | 100.00 | 101.65 | 101.26 | -7.25 | 179.66 | 25,200 | 7.00 | 16,800 | 4.67 | 0.17 | 38 |
67 | 04-Apr | 113.55 | 113.55 | 103.00 | 109.60 | 109.21 | -5.72 | 193.71 | 92,400 | 25.66 | 45,600 | 12.66 | 0.50 | 104 |
Similar Stocks: BORORENEW BOROSCI SEJALLTD AGARWALTUF