| Macro-sector: Industrials | Band: 2 | High52 Price: 1,040.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 400 | High52 Date: 21-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 10; VWAP21: | Low52 Price: 358.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Products | Total Equity: 20,609,177 | Low52 Date: 07-Apr-2025 | SHP: 71.44 / 0.47 / 2.39 / 25.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 614.5 / 375.0 | Month: 980.0 / 742.9 | Week: 839.5 / 761.0 | Day: 877.15 / 841.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 877.15 | 877.15 | 841.05 | 844.90 | 856.03 | -3.35 | 1,741.27 | 30,400 | 3.90 | 20,400 | 3.00 | 1.75 | 39 |
| 2 | 06-Apr | 853.00 | 890.00 | 848.00 | 874.15 | 870.49 | 1.50 | 1,801.55 | 27,800 | 3.56 | 14,000 | 2.06 | 1.22 | 26 |
| 3 | 02-Apr | 823.90 | 863.00 | 811.40 | 861.25 | 839.06 | 3.11 | 1,774.97 | 34,800 | 4.46 | 25,000 | 3.68 | 2.10 | 47 |
| 4 | 01-Apr | 824.95 | 835.25 | 824.95 | 835.25 | 833.71 | 5.00 | 1,721.38 | 26,800 | 3.44 | 17,600 | 2.59 | 1.47 | 33 |
| 5 | 30-Mar | 819.00 | 845.00 | 790.00 | 795.50 | 809.19 | -4.10 | 1,639.46 | 47,800 | 6.13 | 32,800 | 4.82 | 2.65 | 62 |
| 6 | 27-Mar | 826.00 | 840.00 | 793.35 | 829.50 | 814.43 | 0.40 | 1,709.53 | 58,800 | 7.54 | 42,200 | 6.20 | 3.44 | 80 |
| 7 | 25-Mar | 800.00 | 826.20 | 800.00 | 826.20 | 819.08 | 4.99 | 1,702.73 | 50,200 | 6.44 | 36,000 | 5.29 | 2.95 | 69 |
| 8 | 24-Mar | 775.00 | 786.90 | 752.15 | 786.90 | 772.26 | 5.00 | 1,621.74 | 33,200 | 4.26 | 23,000 | 3.38 | 1.78 | 44 |
| 9 | 23-Mar | 780.00 | 780.00 | 749.45 | 749.45 | 758.85 | -4.99 | 1,544.55 | 48,200 | 6.18 | 28,400 | 4.18 | 2.16 | 54 |
| 10 | 20-Mar | 820.00 | 820.00 | 784.00 | 788.85 | 802.16 | -1.36 | 1,625.75 | 27,400 | 3.51 | 17,400 | 2.56 | 1.40 | 33 |
| 11 | 19-Mar | 781.60 | 824.25 | 781.60 | 799.70 | 804.84 | -2.36 | 1,648.12 | 27,000 | 3.46 | 17,200 | 2.53 | 1.38 | 33 |
| 12 | 18-Mar | 794.95 | 819.55 | 782.00 | 819.05 | 807.72 | 4.93 | 1,687.99 | 37,600 | 4.82 | 22,400 | 3.29 | 1.81 | 43 |
| 13 | 17-Mar | 763.70 | 780.55 | 762.00 | 780.55 | 777.31 | 5.00 | 1,608.65 | 29,200 | 3.74 | 18,600 | 2.73 | 1.45 | 35 |
| 14 | 16-Mar | 752.20 | 757.00 | 735.00 | 743.40 | 745.78 | -0.99 | 1,532.09 | 25,600 | 3.28 | 17,000 | 2.50 | 1.27 | 32 |
| 15 | 13-Mar | 765.00 | 787.90 | 746.50 | 750.80 | 759.44 | -2.61 | 1,547.34 | 41,400 | 5.31 | 29,800 | 4.38 | 2.26 | 57 |
| 16 | 12-Mar | 774.65 | 774.95 | 746.60 | 770.95 | 761.31 | -0.48 | 1,588.86 | 27,000 | 3.46 | 13,800 | 2.03 | 1.05 | 26 |
| 17 | 11-Mar | 783.00 | 808.00 | 758.00 | 774.65 | 783.99 | -1.17 | 1,596.49 | 16,800 | 2.15 | 10,800 | 1.59 | 0.85 | 21 |
| 18 | 10-Mar | 777.90 | 790.00 | 761.75 | 783.80 | 772.77 | 3.95 | 1,615.35 | 24,800 | 3.18 | 17,000 | 2.50 | 1.31 | 32 |
| 19 | 09-Mar | 755.05 | 761.45 | 746.70 | 754.00 | 753.24 | -4.07 | 1,553.00 | 42,400 | 5.44 | 27,600 | 4.06 | 2.08 | 53 |
| 20 | 06-Mar | 751.00 | 793.00 | 750.00 | 785.95 | 778.62 | 2.73 | 1,619.78 | 29,000 | 3.72 | 17,400 | 2.56 | 1.35 | 33 |
| 21 | 05-Mar | 734.00 | 766.15 | 734.00 | 765.10 | 749.74 | 4.85 | 1,576.81 | 34,800 | 4.46 | 23,800 | 3.50 | 1.78 | 45 |
| 22 | 04-Mar | 725.05 | 740.00 | 720.20 | 729.70 | 729.31 | -2.74 | 1,503.85 | 46,600 | 5.97 | 30,400 | 4.47 | 2.22 | 58 |
| 23 | 02-Mar | 743.00 | 768.00 | 741.00 | 750.25 | 748.43 | -3.81 | 1,546.20 | 71,200 | 9.13 | 52,400 | 7.70 | 3.92 | 100 |
| 24 | 27-Feb | 772.95 | 799.90 | 761.00 | 779.95 | 776.30 | 0.97 | 1,607.41 | 18,200 | 2.33 | 11,000 | 1.62 | 0.85 | 21 |
| 25 | 26-Feb | 785.00 | 796.00 | 767.55 | 772.45 | 781.91 | -2.25 | 1,591.96 | 19,400 | 2.49 | 14,600 | 2.15 | 1.14 | 28 |
| 26 | 25-Feb | 800.00 | 807.95 | 785.35 | 790.20 | 793.03 | -1.04 | 1,628.54 | 13,600 | 1.74 | 8,600 | 1.26 | 0.68 | 16 |
| 27 | 24-Feb | 810.00 | 810.00 | 785.00 | 798.50 | 796.51 | -1.78 | 1,645.64 | 20,000 | 2.56 | 15,200 | 2.23 | 1.21 | 29 |
| 28 | 23-Feb | 803.00 | 839.50 | 775.35 | 812.95 | 804.64 | 0.68 | 1,675.42 | 25,800 | 3.31 | 21,000 | 3.09 | 1.69 | 40 |
| 29 | 20-Feb | 808.50 | 829.95 | 800.20 | 807.45 | 811.79 | -2.08 | 1,664.09 | 18,400 | 2.36 | 14,800 | 2.18 | 1.20 | 28 |
| 30 | 19-Feb | 850.00 | 850.00 | 820.00 | 824.60 | 829.29 | -2.76 | 1,699.43 | 14,000 | 1.79 | 12,200 | 1.79 | 1.01 | 23 |
| 31 | 18-Feb | 826.90 | 856.95 | 826.90 | 848.00 | 843.96 | 3.06 | 1,747.00 | 17,000 | 2.18 | 15,000 | 2.21 | 1.27 | 29 |
| 32 | 17-Feb | 845.90 | 845.90 | 815.00 | 822.80 | 825.34 | -1.12 | 1,695.72 | 10,200 | 1.31 | 8,400 | 1.24 | 0.69 | 16 |
| 33 | 16-Feb | 834.00 | 838.00 | 821.00 | 832.10 | 830.67 | -0.31 | 1,714.89 | 10,600 | 1.36 | 9,400 | 1.38 | 0.78 | 18 |
| 34 | 13-Feb | 849.95 | 859.95 | 822.75 | 834.65 | 834.32 | -3.13 | 1,720.14 | 16,600 | 2.13 | 15,200 | 2.23 | 1.27 | 29 |
| 35 | 12-Feb | 874.65 | 899.90 | 855.65 | 861.60 | 868.34 | -4.25 | 1,775.69 | 23,200 | 2.97 | 21,600 | 3.18 | 1.88 | 41 |
| 36 | 11-Feb | 920.00 | 953.00 | 890.00 | 899.80 | 908.44 | -1.66 | 1,854.41 | 17,800 | 2.28 | 15,000 | 2.21 | 1.36 | 29 |
| 37 | 10-Feb | 879.15 | 923.00 | 850.00 | 914.95 | 897.50 | 4.08 | 1,885.64 | 46,600 | 5.97 | 37,800 | 5.56 | 3.39 | 72 |
| 38 | 09-Feb | 850.00 | 884.60 | 850.00 | 879.10 | 876.73 | 4.34 | 1,811.75 | 32,200 | 4.13 | 28,200 | 4.15 | 2.47 | 54 |
| 39 | 06-Feb | 849.00 | 852.00 | 826.00 | 842.50 | 839.28 | -0.96 | 1,736.32 | 7,800 | 1.00 | 6,800 | 1.00 | 0.57 | 13 |
| 40 | 05-Feb | 849.10 | 858.00 | 826.00 | 850.65 | 839.11 | 1.22 | 1,753.12 | 9,600 | 1.23 | 8,600 | 1.26 | 0.72 | 16 |
| 41 | 04-Feb | 868.00 | 884.80 | 820.00 | 840.40 | 854.86 | -0.70 | 1,732.00 | 28,600 | 3.67 | 22,600 | 3.32 | 1.93 | 43 |
| 42 | 03-Feb | 846.30 | 846.30 | 846.30 | 846.30 | 846.30 | 5.00 | 1,744.15 | 13,400 | 1.72 | 13,200 | 1.94 | 1.12 | 25 |
| 43 | 02-Feb | 791.80 | 833.00 | 781.00 | 806.00 | 809.92 | 1.48 | 1,661.00 | 18,800 | 2.41 | 16,400 | 2.41 | 1.33 | 31 |
| 44 | 01-Feb | 771.50 | 794.25 | 763.00 | 794.25 | 786.96 | 5.00 | 1,636.88 | 37,600 | 4.82 | 32,600 | 4.79 | 2.57 | 62 |
| 45 | 30-Jan | 720.00 | 756.45 | 720.00 | 756.45 | 740.86 | 5.00 | 1,558.98 | 25,200 | 3.23 | 22,400 | 3.29 | 1.66 | 43 |
| 46 | 29-Jan | 726.70 | 730.00 | 719.00 | 720.45 | 724.10 | -2.33 | 1,484.79 | 15,200 | 1.95 | 15,200 | 2.23 | 1.10 | 29 |
| 47 | 28-Jan | 725.85 | 750.90 | 720.00 | 737.65 | 737.94 | 1.63 | 1,520.24 | 32,000 | 4.10 | 27,400 | 4.03 | 2.02 | 52 |
| 48 | 27-Jan | 735.00 | 739.95 | 717.30 | 725.85 | 726.52 | 1.14 | 1,495.92 | 18,400 | 2.36 | 15,400 | 2.26 | 1.12 | 29 |
| 49 | 23-Jan | 738.00 | 738.00 | 696.10 | 717.65 | 712.27 | -2.05 | 1,479.02 | 46,400 | 5.95 | 39,000 | 5.73 | 2.78 | 74 |
| 50 | 22-Jan | 738.00 | 743.00 | 701.00 | 732.70 | 731.14 | 0.40 | 1,510.03 | 47,600 | 6.10 | 42,000 | 6.18 | 3.07 | 80 |
| 51 | 21-Jan | 768.00 | 770.00 | 729.75 | 729.75 | 737.74 | -5.00 | 1,503.95 | 35,600 | 4.56 | 31,800 | 4.68 | 2.35 | 61 |
| 52 | 20-Jan | 800.00 | 815.00 | 762.15 | 768.15 | 784.05 | -4.25 | 1,583.09 | 35,400 | 4.54 | 30,200 | 4.44 | 2.37 | 58 |
| 53 | 19-Jan | 810.00 | 829.00 | 796.10 | 802.25 | 806.76 | -2.28 | 1,653.37 | 14,200 | 1.82 | 12,800 | 1.88 | 1.03 | 24 |
| 54 | 16-Jan | 825.00 | 840.00 | 810.00 | 820.95 | 827.03 | 0.63 | 1,691.91 | 21,400 | 2.74 | 19,800 | 2.91 | 1.64 | 38 |
| 55 | 14-Jan | 812.00 | 819.50 | 799.00 | 815.85 | 812.23 | 1.23 | 1,681.40 | 10,400 | 1.33 | 9,000 | 1.32 | 0.73 | 17 |
| 56 | 13-Jan | 824.90 | 830.00 | 790.20 | 805.90 | 807.79 | -1.32 | 1,660.89 | 19,000 | 2.44 | 16,000 | 2.35 | 1.29 | 31 |
| 57 | 12-Jan | 814.00 | 820.00 | 777.10 | 816.65 | 802.55 | 0.28 | 1,683.05 | 30,400 | 3.90 | 26,600 | 3.91 | 2.13 | 51 |
| 58 | 09-Jan | 820.00 | 835.00 | 800.65 | 814.35 | 814.30 | -2.43 | 1,678.31 | 28,600 | 3.67 | 25,800 | 3.79 | 2.10 | 49 |
| 59 | 08-Jan | 865.00 | 870.00 | 818.30 | 834.60 | 835.88 | -3.11 | 1,720.04 | 33,600 | 4.31 | 28,000 | 4.12 | 2.34 | 53 |
| 60 | 07-Jan | 864.10 | 873.65 | 856.05 | 861.35 | 864.96 | -0.32 | 1,775.17 | 12,400 | 1.59 | 10,800 | 1.59 | 0.93 | 21 |
| 61 | 06-Jan | 885.00 | 885.00 | 845.00 | 864.10 | 861.38 | -0.97 | 1,780.84 | 26,000 | 3.33 | 22,000 | 3.23 | 1.90 | 42 |
| 62 | 05-Jan | 872.00 | 895.95 | 865.00 | 872.60 | 876.57 | -1.29 | 1,798.36 | 14,000 | 1.79 | 12,600 | 1.85 | 1.10 | 24 |
| 63 | 02-Jan | 845.00 | 888.00 | 830.00 | 884.00 | 864.19 | 2.86 | 1,821.00 | 33,600 | 4.31 | 28,200 | 4.15 | 2.44 | 54 |
| 64 | 01-Jan | 838.00 | 873.45 | 838.00 | 859.45 | 867.88 | 3.31 | 1,771.26 | 35,800 | 4.59 | 30,800 | 4.53 | 2.67 | 59 |
| 65 | 31-Dec | 794.00 | 831.90 | 794.00 | 831.90 | 820.00 | 5.00 | 1,714.48 | 19,400 | 2.49 | 18,000 | 2.65 | 1.00 | 34 |
| 66 | 30-Dec | 793.65 | 807.00 | 790.00 | 792.30 | 798.46 | -0.16 | 1,632.87 | 17,800 | 2.28 | 16,000 | 2.35 | 1.28 | 31 |
| 67 | 29-Dec | 809.90 | 815.00 | 786.00 | 793.55 | 800.33 | -3.19 | 1,635.44 | 35,000 | 4.49 | 33,000 | 4.85 | 2.64 | 63 |
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 MAZDA MICEL PENIND PITTIENG RVTH SALASAR SHANTIGEAR SOMICONVEY THEJO TRF UNIDT WALCHANNAG WINDMACHIN ELECON JYOTICNC KAYNES PRAJIND SYRMA AIMTRON BEWLTD EMMIL KATARIA PRESSTONIC SONAMAC SPECTRUM VINYAS MAMATA SGLTL READYMIX PATILAUTOM GLOBALPET ETL BAJAJINDEF CPPLUS RAJOOENG PREMIER EPACKPEB