| Macro-sector: Industrials | Band: 5 | High52 Price: 480.8 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 375 | High52 Date: | Bumper: 568.0; Drift%: -5.36 |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 156.0 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium, Copper & Zinc Products | Total Equity: 10,368,530 | Low52 Date: | SHP: 74.51 / 0.0 / 0.0 / 25.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 590.95 / 328.1 | Month: 590.95 / 393.0 | Week: 648.95 / 578.1 | Day: 544.5 / 532.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 532.10 | 544.50 | 532.10 | 539.10 | 538.33 | -0.65 | 558.97 | 14,625 | 1.30 | 9,750 | 1.53 | 0.52 | 0.37 |
| 2 | 21-May | 525.00 | 547.40 | 518.00 | 542.60 | 533.60 | 0.71 | 562.60 | 54,750 | 4.87 | 30,000 | 4.71 | 1.60 | 1.14 |
| 3 | 20-May | 600.00 | 604.50 | 538.75 | 538.75 | 559.54 | -10.00 | 558.60 | 161,625 | 14.37 | 95,250 | 14.94 | 5.33 | 3.60 |
| 4 | 19-May | 592.85 | 602.25 | 585.00 | 598.60 | 593.15 | 2.51 | 620.66 | 39,375 | 3.50 | 25,125 | 3.94 | 1.49 | 0.93 |
| 5 | 16-May | 630.00 | 633.00 | 578.10 | 583.95 | 589.32 | -7.56 | 605.47 | 162,375 | 14.43 | 98,250 | 15.41 | 5.79 | 3.64 |
| 6 | 15-May | 637.00 | 648.95 | 628.00 | 631.70 | 638.95 | -0.72 | 654.98 | 25,500 | 2.27 | 16,500 | 2.59 | 1.05 | 0.61 |
| 7 | 14-May | 646.00 | 646.00 | 632.00 | 636.25 | 639.35 | 0.94 | 659.70 | 36,750 | 3.27 | 24,375 | 3.82 | 1.56 | 0.90 |
| 8 | 13-May | 638.90 | 645.00 | 630.00 | 630.35 | 636.06 | -0.47 | 653.58 | 18,750 | 1.67 | 13,125 | 2.06 | 0.83 | 0.49 |
| 9 | 12-May | 599.95 | 639.55 | 599.95 | 633.35 | 627.35 | 8.26 | 656.69 | 67,875 | 6.03 | 28,500 | 4.47 | 1.79 | 1.06 |
| 10 | 09-May | 601.50 | 602.00 | 582.00 | 585.00 | 589.74 | -2.26 | 606.00 | 11,250 | 1.00 | 7,125 | 1.12 | 0.42 | 0.26 |
| 11 | 08-May | 609.50 | 616.50 | 595.00 | 598.50 | 608.98 | -0.12 | 620.56 | 11,250 | 1.00 | 7,125 | 1.12 | 0.43 | 0.26 |
| 12 | 07-May | 590.00 | 617.00 | 590.00 | 599.20 | 603.03 | 0.23 | 621.28 | 25,125 | 2.23 | 13,500 | 2.12 | 0.81 | 0.50 |
| 13 | 06-May | 620.00 | 630.00 | 569.50 | 597.85 | 582.31 | -5.52 | 619.88 | 286,125 | 25.43 | 94,500 | 14.82 | 5.50 | 3.50 |
| 14 | 05-May | 628.85 | 649.90 | 619.85 | 632.75 | 633.08 | 2.19 | 656.07 | 76,875 | 6.83 | 45,375 | 7.12 | 2.87 | 1.68 |
| 15 | 02-May | 575.00 | 633.15 | 568.00 | 619.20 | 613.12 | 7.57 | 642.02 | 91,875 | 8.17 | 57,750 | 9.06 | 3.54 | 2.14 |
| 16 | 30-Apr | 575.00 | 589.50 | 570.00 | 575.60 | 576.30 | 0.96 | 596.81 | 24,000 | 2.13 | 13,125 | 2.06 | 0.76 | 0.49 |
| 17 | 29-Apr | 585.00 | 585.00 | 569.00 | 570.10 | 573.63 | -0.07 | 591.11 | 15,375 | 1.37 | 9,750 | 1.53 | 0.56 | 0.36 |
| 18 | 28-Apr | 574.00 | 581.00 | 568.00 | 570.50 | 573.81 | -0.66 | 591.52 | 13,125 | 1.17 | 6,375 | 1.00 | 0.37 | 0.24 |
| 19 | 25-Apr | 585.00 | 593.80 | 570.00 | 574.30 | 581.98 | -2.02 | 595.46 | 25,125 | 2.23 | 15,000 | 2.35 | 0.87 | 0.56 |
| 20 | 24-Apr | 587.00 | 598.80 | 580.00 | 586.15 | 588.02 | 0.15 | 607.75 | 31,875 | 2.83 | 18,375 | 2.88 | 1.08 | 0.68 |
| 21 | 23-Apr | 599.95 | 609.00 | 580.40 | 585.30 | 588.81 | 0.89 | 606.87 | 24,375 | 2.17 | 14,625 | 2.29 | 0.86 | 0.54 |
| 22 | 22-Apr | 589.95 | 598.40 | 575.00 | 580.15 | 588.43 | -2.43 | 601.53 | 21,750 | 1.93 | 12,750 | 2.00 | 0.75 | 0.47 |
| 23 | 21-Apr | 603.70 | 603.70 | 581.35 | 594.60 | 593.03 | 2.21 | 616.51 | 36,000 | 3.20 | 18,750 | 2.94 | 1.11 | 0.69 |
| 24 | 17-Apr | 540.00 | 581.90 | 500.00 | 581.75 | 556.92 | 9.97 | 603.19 | 109,500 | 9.73 | 63,000 | 9.88 | 3.51 | 2.34 |
| 25 | 16-Apr | 526.95 | 532.70 | 525.00 | 529.00 | 527.98 | 1.44 | 548.00 | 12,750 | 1.13 | 6,750 | 1.06 | 0.36 | 0.25 |
| 26 | 15-Apr | 569.00 | 569.00 | 515.00 | 521.50 | 529.52 | -3.86 | 540.72 | 36,000 | 3.20 | 24,375 | 3.82 | 1.29 | 0.90 |
| 27 | 11-Apr | 545.00 | 549.70 | 535.00 | 542.45 | 541.89 | 2.54 | 562.44 | 15,750 | 1.40 | 11,250 | 1.76 | 0.61 | 0.42 |
| 28 | 09-Apr | 547.00 | 550.00 | 521.50 | 529.00 | 536.24 | -4.04 | 548.00 | 17,625 | 1.57 | 12,750 | 2.00 | 0.68 | 0.47 |
| 29 | 08-Apr | 555.00 | 556.80 | 540.00 | 551.25 | 549.37 | 5.64 | 571.57 | 30,750 | 2.73 | 11,625 | 1.82 | 0.64 | 0.43 |
| 30 | 07-Apr | 520.00 | 540.00 | 501.30 | 521.80 | 515.94 | -5.39 | 541.03 | 31,500 | 2.80 | 19,500 | 3.06 | 1.01 | 0.72 |
| 31 | 04-Apr | 560.00 | 565.00 | 551.50 | 551.55 | 558.74 | -2.64 | 571.88 | 20,250 | 1.80 | 11,250 | 1.76 | 0.63 | 0.42 |
| 32 | 03-Apr | 571.50 | 571.50 | 546.00 | 566.50 | 554.02 | 0.33 | 587.38 | 15,750 | 1.40 | 9,375 | 1.47 | 0.52 | 0.35 |
| 33 | 02-Apr | 591.85 | 591.85 | 560.00 | 564.65 | 577.97 | -2.96 | 585.46 | 16,875 | 1.50 | 8,625 | 1.35 | 0.50 | 0.32 |
| 34 | 01-Apr | 575.00 | 595.00 | 565.00 | 581.85 | 576.37 | 0.07 | 603.29 | 15,000 | 1.33 | 9,750 | 1.53 | 0.56 | 0.36 |
| 35 | 28-Mar | 581.00 | 590.95 | 570.00 | 581.45 | 580.81 | 2.27 | 602.88 | 19,125 | 1.70 | 13,500 | 2.12 | 0.78 | 0.50 |
| 36 | 27-Mar | 535.00 | 577.90 | 528.95 | 568.55 | 555.01 | 8.21 | 589.50 | 61,875 | 5.50 | 42,000 | 6.59 | 2.33 | 1.56 |
| 37 | 26-Mar | 557.00 | 557.00 | 524.00 | 525.40 | 540.71 | -3.69 | 544.76 | 27,375 | 2.43 | 18,375 | 2.88 | 0.99 | 0.68 |
| 38 | 25-Mar | 549.85 | 550.00 | 532.00 | 545.55 | 543.95 | 1.05 | 565.66 | 23,250 | 2.07 | 12,375 | 1.94 | 0.67 | 0.46 |
| 39 | 24-Mar | 532.50 | 547.50 | 522.90 | 539.90 | 537.90 | 3.93 | 559.80 | 24,375 | 2.17 | 9,000 | 1.41 | 0.48 | 0.33 |
| 40 | 21-Mar | 517.00 | 523.00 | 504.50 | 519.50 | 514.18 | 3.32 | 538.65 | 26,250 | 2.33 | 18,000 | 2.82 | 0.93 | 0.67 |
| 41 | 20-Mar | 511.85 | 511.85 | 492.00 | 502.80 | 503.14 | 2.68 | 521.33 | 27,375 | 2.43 | 11,625 | 1.82 | 0.58 | 0.43 |
| 42 | 19-Mar | 469.50 | 500.00 | 462.50 | 489.70 | 479.05 | 6.80 | 507.75 | 42,750 | 3.80 | 23,625 | 3.71 | 1.13 | 0.88 |
| 43 | 18-Mar | 441.00 | 460.50 | 432.00 | 458.50 | 444.93 | 6.38 | 475.40 | 19,125 | 1.70 | 7,875 | 1.24 | 0.35 | 0.29 |
| 44 | 17-Mar | 432.00 | 437.50 | 429.00 | 431.00 | 433.22 | 0.38 | 446.00 | 8,250 | 0.73 | 7,125 | 1.12 | 0.31 | 0.26 |
| 45 | 13-Mar | 430.00 | 434.90 | 423.50 | 429.35 | 428.62 | 2.31 | 445.17 | 12,750 | 1.13 | 6,750 | 1.06 | 0.29 | 0.25 |
| 46 | 12-Mar | 425.00 | 425.00 | 415.00 | 419.65 | 419.15 | 0.01 | 435.12 | 10,125 | 0.90 | 9,000 | 1.41 | 0.38 | 0.33 |
| 47 | 11-Mar | 419.00 | 419.90 | 404.05 | 419.60 | 409.08 | -1.27 | 435.06 | 18,750 | 1.67 | 10,875 | 1.71 | 0.44 | 0.40 |
| 48 | 10-Mar | 420.00 | 439.00 | 419.00 | 425.00 | 429.18 | -0.05 | 440.00 | 12,750 | 1.13 | 8,250 | 1.29 | 0.35 | 0.31 |
| 49 | 07-Mar | 420.00 | 427.50 | 409.00 | 425.20 | 420.90 | 3.73 | 440.87 | 15,375 | 1.37 | 8,625 | 1.35 | 0.36 | 0.32 |
| 50 | 06-Mar | 410.00 | 411.50 | 400.05 | 409.90 | 405.26 | 0.68 | 425.01 | 30,750 | 2.73 | 13,875 | 2.18 | 0.56 | 0.51 |
| 51 | 05-Mar | 410.00 | 425.00 | 401.05 | 407.15 | 407.99 | 0.31 | 422.15 | 15,750 | 1.40 | 4,875 | 0.76 | 0.20 | 0.18 |
| 52 | 04-Mar | 437.80 | 437.80 | 399.00 | 405.90 | 407.28 | -3.02 | 420.86 | 37,875 | 3.37 | 18,750 | 2.94 | 0.76 | 0.69 |
| 53 | 03-Mar | 415.00 | 421.50 | 393.00 | 418.55 | 404.84 | 4.42 | 433.97 | 26,625 | 2.37 | 13,500 | 2.12 | 0.55 | 0.50 |
| 54 | 28-Feb | 423.00 | 423.00 | 390.65 | 400.85 | 404.34 | -4.46 | 415.62 | 15,375 | 1.37 | 9,000 | 1.41 | 0.36 | 0.33 |
| 55 | 27-Feb | 466.00 | 468.00 | 418.25 | 419.55 | 436.77 | -9.72 | 435.01 | 51,375 | 4.57 | 22,125 | 3.47 | 0.97 | 0.82 |
| 56 | 25-Feb | 483.00 | 483.00 | 459.50 | 464.70 | 467.00 | -1.50 | 481.83 | 28,500 | 2.53 | 14,625 | 2.29 | 0.00 | 0.54 |
| 57 | 24-Feb | 478.00 | 479.40 | 467.00 | 471.80 | 471.91 | 0.18 | 489.19 | 17,250 | 1.53 | 7,500 | 1.18 | 0.35 | 0.28 |
| 58 | 21-Feb | 465.00 | 479.00 | 463.00 | 470.95 | 470.36 | 0.79 | 488.31 | 21,750 | 1.93 | 9,000 | 1.41 | 0.42 | 0.33 |
| 59 | 20-Feb | 469.00 | 474.00 | 454.00 | 467.25 | 464.69 | 2.03 | 484.47 | 29,625 | 2.63 | 7,875 | 1.24 | 0.37 | 0.29 |
| 60 | 19-Feb | 439.80 | 468.00 | 437.50 | 457.95 | 454.32 | 5.03 | 474.83 | 18,750 | 1.67 | 7,500 | 1.18 | 0.34 | 0.28 |
| 61 | 18-Feb | 461.00 | 463.00 | 433.00 | 436.00 | 441.54 | -4.39 | 452.00 | 13,875 | 1.23 | 10,125 | 1.59 | 0.45 | 0.38 |
| 62 | 17-Feb | 470.00 | 500.00 | 454.10 | 456.00 | 460.40 | -4.00 | 472.00 | 24,000 | 2.13 | 17,625 | 2.76 | 0.81 | 0.65 |
| 63 | 14-Feb | 492.00 | 494.00 | 473.00 | 475.00 | 483.66 | -3.34 | 492.00 | 11,250 | 1.00 | 5,250 | 0.82 | 0.25 | 0.19 |
| 64 | 13-Feb | 492.00 | 505.00 | 489.50 | 491.40 | 496.01 | 0.07 | 509.51 | 39,750 | 3.53 | 20,250 | 3.18 | 1.00 | 0.75 |
| 65 | 12-Feb | 483.90 | 494.30 | 470.50 | 491.05 | 480.82 | 2.28 | 509.15 | 26,250 | 2.33 | 16,125 | 2.53 | 0.78 | 0.60 |
| 66 | 11-Feb | 488.00 | 488.00 | 469.00 | 480.10 | 476.07 | -0.05 | 497.79 | 33,375 | 2.97 | 21,750 | 3.41 | 1.04 | 0.81 |
| 67 | 10-Feb | 494.30 | 494.30 | 476.00 | 480.35 | 480.91 | -0.59 | 498.05 | 18,375 | 1.63 | 10,125 | 1.59 | 0.49 | 0.38 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE