| Macro-sector: Industrials | Band: 2 | High52 Price: 729.95 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 400 | High52 Date: | Bumper: 660.0; Drift%: 16.62 |
| Industry: Industrial Manufacturing | Face Value: 10; VWAP21: | Low52 Price: 240.1 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Products | Total Equity: 20,413,825 | Low52 Date: | SHP: 71.36 / 1.01 / 3.54 / 24.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 614.5 / 375.0 | Month: 633.9 / 477.1 | Week: 694.75 / 615.0 | Day: 827.4 / 752.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 780.95 | 827.40 | 752.25 | 791.55 | 804.82 | 2.18 | 1,615.86 | 219,600 | 15.25 | 122,800 | 11.81 | 9.88 | 250 |
| 2 | 10-Jul | 779.00 | 794.65 | 746.00 | 774.65 | 773.04 | 0.19 | 1,581.36 | 124,400 | 8.64 | 50,400 | 4.85 | 3.90 | 102 |
| 3 | 09-Jul | 749.40 | 777.80 | 712.00 | 773.20 | 757.56 | 4.10 | 1,578.40 | 147,200 | 10.22 | 70,400 | 6.77 | 5.33 | 143 |
| 4 | 08-Jul | 666.00 | 748.00 | 665.00 | 742.75 | 722.99 | 12.46 | 1,516.24 | 290,000 | 20.14 | 161,200 | 15.50 | 11.65 | 328 |
| 5 | 07-Jul | 669.75 | 675.00 | 652.40 | 660.45 | 664.91 | -1.33 | 1,348.23 | 38,000 | 2.64 | 22,800 | 2.19 | 1.52 | 46 |
| 6 | 04-Jul | 669.90 | 674.90 | 660.00 | 669.35 | 667.37 | 0.37 | 1,366.40 | 26,000 | 1.81 | 15,600 | 1.50 | 1.04 | 32 |
| 7 | 03-Jul | 662.00 | 678.00 | 652.15 | 666.90 | 663.78 | 0.99 | 1,361.40 | 32,000 | 2.22 | 18,800 | 1.81 | 1.25 | 38 |
| 8 | 02-Jul | 688.00 | 694.75 | 658.00 | 660.35 | 671.11 | -3.39 | 1,348.03 | 56,400 | 3.92 | 36,800 | 3.54 | 2.47 | 75 |
| 9 | 01-Jul | 674.95 | 693.50 | 660.00 | 683.55 | 680.23 | 1.83 | 1,395.39 | 96,800 | 6.72 | 59,600 | 5.73 | 4.05 | 121 |
| 10 | 30-Jun | 621.05 | 688.95 | 615.00 | 671.25 | 661.74 | 8.34 | 1,370.28 | 199,200 | 13.83 | 98,800 | 9.50 | 6.54 | 201 |
| 11 | 27-Jun | 652.75 | 652.75 | 615.00 | 619.60 | 627.92 | -3.27 | 1,264.84 | 31,200 | 2.17 | 21,600 | 2.08 | 1.36 | 44 |
| 12 | 26-Jun | 666.00 | 673.00 | 630.25 | 640.55 | 647.44 | -3.57 | 1,307.61 | 44,800 | 3.11 | 34,800 | 3.35 | 2.25 | 71 |
| 13 | 25-Jun | 650.00 | 673.20 | 630.00 | 664.25 | 654.56 | 2.51 | 1,355.99 | 127,600 | 8.86 | 64,800 | 6.23 | 4.24 | 132 |
| 14 | 24-Jun | 621.50 | 650.00 | 617.00 | 648.00 | 636.60 | 5.38 | 1,322.00 | 168,000 | 11.67 | 102,800 | 9.88 | 6.54 | 209 |
| 15 | 23-Jun | 568.05 | 619.90 | 562.20 | 614.90 | 602.66 | 6.30 | 1,255.25 | 132,800 | 9.22 | 90,400 | 8.69 | 5.45 | 184 |
| 16 | 20-Jun | 585.00 | 602.00 | 570.00 | 578.45 | 583.85 | -0.67 | 1,180.84 | 132,400 | 9.19 | 94,800 | 9.11 | 5.53 | 193 |
| 17 | 19-Jun | 558.10 | 589.00 | 551.60 | 582.35 | 571.74 | 4.07 | 1,188.80 | 109,200 | 7.58 | 75,600 | 7.27 | 4.32 | 154 |
| 18 | 18-Jun | 572.00 | 572.00 | 555.00 | 559.55 | 561.57 | -1.95 | 1,142.26 | 40,400 | 2.81 | 27,200 | 2.62 | 1.53 | 55 |
| 19 | 17-Jun | 578.00 | 599.50 | 567.00 | 570.65 | 581.13 | -0.57 | 1,164.91 | 57,200 | 3.97 | 38,800 | 3.73 | 2.25 | 79 |
| 20 | 16-Jun | 552.40 | 578.00 | 548.00 | 573.95 | 560.60 | 3.38 | 1,171.65 | 95,200 | 6.61 | 71,600 | 6.88 | 4.01 | 146 |
| 21 | 13-Jun | 545.00 | 569.50 | 543.00 | 555.20 | 557.35 | -0.22 | 1,133.38 | 50,800 | 3.53 | 32,800 | 3.15 | 1.83 | 67 |
| 22 | 12-Jun | 553.80 | 575.00 | 551.05 | 556.45 | 561.09 | -0.06 | 1,135.93 | 59,600 | 4.14 | 45,600 | 4.38 | 2.56 | 93 |
| 23 | 11-Jun | 558.00 | 565.00 | 551.20 | 556.80 | 559.51 | -0.40 | 1,136.64 | 47,600 | 3.31 | 33,600 | 3.23 | 1.88 | 68 |
| 24 | 10-Jun | 569.00 | 569.10 | 550.25 | 559.05 | 556.88 | -1.42 | 1,141.23 | 99,200 | 6.89 | 80,400 | 7.73 | 4.48 | 163 |
| 25 | 09-Jun | 600.00 | 612.90 | 560.00 | 567.10 | 573.27 | -4.70 | 1,157.67 | 97,200 | 6.75 | 71,200 | 6.85 | 4.08 | 145 |
| 26 | 06-Jun | 568.00 | 615.00 | 565.00 | 595.05 | 588.78 | 5.64 | 1,214.72 | 90,400 | 6.28 | 63,200 | 6.08 | 3.72 | 129 |
| 27 | 05-Jun | 560.05 | 565.00 | 555.70 | 563.30 | 560.92 | 0.88 | 1,149.91 | 26,400 | 1.83 | 17,600 | 1.69 | 0.99 | 36 |
| 28 | 04-Jun | 555.35 | 559.20 | 548.50 | 558.40 | 553.40 | 0.55 | 1,139.91 | 24,800 | 1.72 | 17,600 | 1.69 | 0.97 | 36 |
| 29 | 03-Jun | 554.00 | 570.00 | 540.00 | 555.35 | 554.93 | 1.38 | 1,133.68 | 44,000 | 3.06 | 30,800 | 2.96 | 1.71 | 63 |
| 30 | 02-Jun | 560.70 | 560.70 | 537.00 | 547.80 | 544.78 | -2.30 | 1,118.27 | 73,600 | 5.11 | 55,200 | 5.31 | 3.01 | 112 |
| 31 | 30-May | 557.05 | 567.90 | 554.00 | 560.70 | 560.96 | -2.16 | 1,144.60 | 52,400 | 3.64 | 36,800 | 3.54 | 2.06 | 75 |
| 32 | 29-May | 568.00 | 577.90 | 558.00 | 573.05 | 569.31 | 1.69 | 1,169.81 | 38,400 | 2.67 | 31,200 | 3.00 | 1.78 | 63 |
| 33 | 28-May | 575.00 | 589.90 | 555.00 | 563.55 | 568.71 | -2.70 | 1,150.42 | 20,000 | 1.39 | 18,000 | 1.73 | 1.02 | 37 |
| 34 | 27-May | 566.25 | 584.95 | 566.25 | 579.20 | 575.35 | 1.81 | 1,182.37 | 18,800 | 1.31 | 11,600 | 1.12 | 0.67 | 24 |
| 35 | 26-May | 591.10 | 594.05 | 555.50 | 568.90 | 574.62 | -3.76 | 1,161.34 | 57,200 | 3.97 | 33,200 | 3.19 | 1.91 | 68 |
| 36 | 23-May | 608.90 | 608.90 | 585.00 | 591.10 | 595.67 | -0.66 | 1,206.66 | 14,400 | 1.00 | 10,400 | 1.00 | 0.62 | 21 |
| 37 | 22-May | 610.00 | 610.00 | 591.00 | 595.00 | 601.99 | -0.75 | 1,214.00 | 19,200 | 1.33 | 13,200 | 1.27 | 0.79 | 27 |
| 38 | 21-May | 593.00 | 605.00 | 585.00 | 599.50 | 594.16 | 0.97 | 1,223.81 | 27,600 | 1.92 | 17,600 | 1.69 | 1.05 | 36 |
| 39 | 20-May | 615.00 | 633.90 | 585.20 | 593.75 | 613.07 | -2.01 | 1,212.07 | 62,400 | 4.33 | 40,800 | 3.92 | 2.50 | 83 |
| 40 | 19-May | 589.90 | 607.80 | 583.00 | 605.95 | 599.74 | 5.03 | 1,236.98 | 103,200 | 7.17 | 72,400 | 6.96 | 4.34 | 140 |
| 41 | 16-May | 549.60 | 579.95 | 549.60 | 576.95 | 569.23 | 3.72 | 1,177.78 | 68,800 | 4.78 | 56,800 | 5.46 | 3.23 | 109 |
| 42 | 15-May | 547.95 | 557.00 | 547.95 | 556.25 | 554.27 | 1.51 | 1,135.52 | 26,000 | 1.81 | 18,000 | 1.73 | 1.00 | 35 |
| 43 | 14-May | 555.40 | 560.00 | 545.05 | 547.95 | 552.59 | -0.39 | 1,118.58 | 26,400 | 1.83 | 17,600 | 1.69 | 0.97 | 34 |
| 44 | 13-May | 557.00 | 560.00 | 545.00 | 550.10 | 551.56 | -1.74 | 1,122.96 | 39,600 | 2.75 | 20,800 | 2.00 | 1.15 | 40 |
| 45 | 12-May | 563.90 | 563.90 | 546.00 | 559.85 | 555.12 | 8.15 | 1,142.87 | 88,000 | 6.11 | 68,000 | 6.54 | 3.77 | 131 |
| 46 | 09-May | 488.00 | 520.00 | 488.00 | 517.65 | 506.08 | 1.32 | 1,056.72 | 37,600 | 2.61 | 28,000 | 2.69 | 1.42 | 54 |
| 47 | 08-May | 531.65 | 544.95 | 502.50 | 510.90 | 525.94 | -3.81 | 1,042.94 | 56,000 | 3.89 | 32,400 | 3.12 | 1.70 | 62 |
| 48 | 07-May | 480.00 | 534.90 | 477.10 | 531.15 | 514.65 | 8.75 | 1,084.28 | 82,400 | 5.72 | 56,400 | 5.42 | 2.90 | 109 |
| 49 | 06-May | 525.00 | 525.00 | 478.00 | 488.40 | 499.60 | -7.01 | 997.01 | 108,800 | 7.56 | 67,200 | 6.46 | 3.36 | 129 |
| 50 | 05-May | 531.00 | 538.00 | 521.10 | 525.20 | 529.34 | -1.61 | 1,072.13 | 33,600 | 2.33 | 21,200 | 2.04 | 1.12 | 41 |
| 51 | 02-May | 528.00 | 545.95 | 515.05 | 533.80 | 530.26 | 1.32 | 1,089.69 | 54,400 | 3.78 | 25,200 | 2.42 | 1.34 | 49 |
| 52 | 30-Apr | 560.00 | 560.00 | 515.00 | 526.85 | 530.67 | -6.22 | 1,075.50 | 101,600 | 7.06 | 56,800 | 5.46 | 3.01 | 109 |
| 53 | 29-Apr | 560.00 | 576.00 | 558.05 | 561.80 | 563.87 | 0.46 | 1,146.85 | 32,800 | 2.28 | 24,000 | 2.31 | 1.35 | 46 |
| 54 | 28-Apr | 575.05 | 575.05 | 555.00 | 559.25 | 562.51 | -3.00 | 1,141.64 | 78,800 | 5.47 | 56,000 | 5.38 | 3.15 | 108 |
| 55 | 25-Apr | 571.00 | 594.95 | 556.05 | 576.55 | 576.09 | 3.82 | 1,176.96 | 276,400 | 19.19 | 196,400 | 18.88 | 11.31 | 378 |
| 56 | 24-Apr | 571.50 | 591.00 | 517.20 | 555.35 | 552.95 | -6.45 | 1,133.68 | 538,800 | 37.41 | 215,200 | 20.69 | 11.90 | 415 |
| 57 | 23-Apr | 592.00 | 607.00 | 539.95 | 593.65 | 572.43 | 3.51 | 1,211.87 | 192,400 | 13.36 | 107,200 | 10.31 | 6.14 | 207 |
| 58 | 22-Apr | 527.00 | 583.75 | 520.05 | 573.50 | 556.49 | 8.96 | 1,170.73 | 93,200 | 6.47 | 67,600 | 6.50 | 3.76 | 130 |
| 59 | 21-Apr | 520.65 | 535.00 | 520.65 | 526.35 | 528.05 | 2.56 | 1,074.48 | 43,200 | 3.00 | 32,800 | 3.15 | 1.73 | 63 |
| 60 | 17-Apr | 510.00 | 515.10 | 490.00 | 513.20 | 508.92 | 1.53 | 1,047.64 | 51,600 | 3.58 | 31,200 | 3.00 | 1.59 | 60 |
| 61 | 16-Apr | 508.00 | 516.00 | 496.00 | 505.45 | 508.83 | 2.11 | 1,031.82 | 57,200 | 3.97 | 37,600 | 3.62 | 1.91 | 72 |
| 62 | 15-Apr | 472.00 | 512.00 | 472.00 | 495.00 | 497.85 | 7.91 | 1,010.00 | 108,000 | 7.50 | 83,200 | 8.00 | 4.14 | 160 |
| 63 | 11-Apr | 435.00 | 473.00 | 435.00 | 458.70 | 460.41 | 7.68 | 936.38 | 73,600 | 5.11 | 49,600 | 4.77 | 2.28 | 96 |
| 64 | 09-Apr | 417.00 | 434.00 | 409.95 | 426.00 | 420.20 | -0.26 | 869.00 | 31,600 | 2.19 | 20,000 | 1.92 | 0.84 | 39 |
| 65 | 08-Apr | 410.00 | 438.00 | 408.00 | 427.10 | 420.83 | 9.18 | 871.87 | 58,000 | 4.03 | 38,800 | 3.73 | 1.63 | 75 |
| 66 | 07-Apr | 366.00 | 401.00 | 358.00 | 391.20 | 379.03 | -6.95 | 798.59 | 121,200 | 8.42 | 74,800 | 7.19 | 2.84 | 144 |
| 67 | 04-Apr | 481.55 | 482.00 | 420.40 | 420.40 | 437.41 | -10.00 | 858.20 | 85,200 | 5.92 | 63,600 | 6.11 | 2.78 | 123 |
Similar Stocks: CYIENTDLM DYNAMATECH GMMPFAUDLR LLOYDSENGG LMW TEGA TEXRAIL HONAUT AARON AFFORDABLE ANUP ATAM CENTUM CROWN DEEDEV DUCON EIMCOELECO EKC GALAPREC GODHA GUJAPOLLO HERCULES HIRECT HLEGLAS HMT HONDAPOWER ICEMAKE INDIANHUME INTLCONV JASH JNKINDIA KABRAEXTRU LOKESHMACH MACPOWER MAHEPC MANUGRAPH MARINE MARSHALL MAZDA MICEL PENIND PITTIENG RVTH SALASAR SHANTIGEAR SOMICONVEY THEJO TRF UNIDT WALCHANNAG WINDMACHIN ELECON JYOTICNC KAYNES PRAJIND SYRMA AIMTRON BEWLTD EMMIL ISHAN KATARIA PRESSTONIC PRIZOR SONAMAC SPECTRUM VINYAS MAMATA SGLTL