| Macro-sector: Industrials | Band: 5 | High52 Price: 649.9 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 375 | High52 Date: 05-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 328.1 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium, Copper & Zinc Products | Total Equity: 10,368,530 | Low52 Date: 27-Jan-2025 | SHP: 74.51 / 0.0 / 0.0 / 25.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 590.95 / 328.1 | Month: 624.0 / 485.0 | Week: 600.0 / 542.5 | Day: 578.0 / 565.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 570.00 | 578.00 | 565.00 | 568.85 | 571.25 | -0.92 | 589.81 | 10,125 | 1.00 | 6,375 | 1.00 | 0.36 | 24 |
| 2 | 26-Aug | 585.00 | 589.90 | 572.00 | 574.15 | 580.26 | -1.58 | 595.31 | 35,250 | 3.48 | 24,375 | 3.82 | 1.41 | 92 |
| 3 | 25-Aug | 587.50 | 591.75 | 578.00 | 583.35 | 584.11 | 0.76 | 604.85 | 25,875 | 2.56 | 16,500 | 2.59 | 0.96 | 62 |
| 4 | 22-Aug | 582.00 | 583.50 | 572.50 | 578.95 | 578.32 | 0.16 | 600.29 | 12,375 | 1.22 | 11,250 | 1.76 | 0.65 | 43 |
| 5 | 21-Aug | 580.25 | 580.95 | 571.00 | 578.00 | 575.99 | 1.00 | 599.00 | 16,875 | 1.67 | 7,875 | 1.24 | 0.45 | 30 |
| 6 | 20-Aug | 576.90 | 578.00 | 568.00 | 572.30 | 572.87 | 0.17 | 593.39 | 15,375 | 1.52 | 13,500 | 2.12 | 0.77 | 51 |
| 7 | 19-Aug | 584.95 | 584.95 | 565.50 | 571.35 | 572.09 | 0.63 | 592.41 | 27,375 | 2.70 | 15,000 | 2.35 | 0.86 | 57 |
| 8 | 18-Aug | 568.00 | 583.70 | 562.00 | 567.80 | 569.77 | 0.98 | 588.73 | 21,000 | 2.07 | 13,500 | 2.12 | 0.77 | 51 |
| 9 | 14-Aug | 562.50 | 568.60 | 550.00 | 562.30 | 558.20 | 1.68 | 583.02 | 19,125 | 1.89 | 12,375 | 1.94 | 0.69 | 47 |
| 10 | 13-Aug | 559.95 | 564.90 | 550.00 | 553.00 | 553.91 | 0.31 | 573.00 | 37,125 | 3.67 | 28,125 | 4.41 | 1.56 | 106 |
| 11 | 12-Aug | 548.00 | 600.00 | 547.00 | 551.30 | 561.22 | 0.27 | 571.62 | 36,750 | 3.63 | 16,500 | 2.59 | 0.93 | 62 |
| 12 | 11-Aug | 545.00 | 554.80 | 542.50 | 549.80 | 547.40 | 0.90 | 570.06 | 30,750 | 3.04 | 22,125 | 3.47 | 1.21 | 84 |
| 13 | 08-Aug | 557.00 | 564.00 | 542.60 | 544.90 | 549.75 | -2.04 | 564.98 | 36,000 | 3.56 | 24,375 | 3.82 | 1.34 | 92 |
| 14 | 07-Aug | 550.00 | 570.00 | 548.00 | 556.25 | 556.60 | -0.13 | 576.75 | 16,500 | 1.63 | 10,875 | 1.71 | 0.61 | 41 |
| 15 | 06-Aug | 573.00 | 577.00 | 555.00 | 556.95 | 567.27 | -1.86 | 577.48 | 40,500 | 4.00 | 34,500 | 5.41 | 1.96 | 131 |
| 16 | 05-Aug | 577.00 | 577.90 | 558.00 | 567.50 | 568.87 | -0.39 | 588.41 | 23,250 | 2.30 | 16,125 | 2.53 | 0.92 | 61 |
| 17 | 04-Aug | 575.00 | 577.00 | 565.00 | 569.70 | 570.74 | -0.13 | 590.70 | 11,250 | 1.11 | 7,875 | 1.24 | 0.45 | 30 |
| 18 | 01-Aug | 581.00 | 588.80 | 566.50 | 570.45 | 581.26 | -1.52 | 591.47 | 25,875 | 2.56 | 19,875 | 3.12 | 1.16 | 75 |
| 19 | 31-Jul | 575.00 | 589.25 | 571.00 | 579.25 | 578.93 | -0.03 | 600.60 | 17,250 | 1.70 | 11,250 | 1.76 | 0.65 | 43 |
| 20 | 30-Jul | 589.50 | 589.50 | 576.00 | 579.45 | 583.54 | -0.16 | 600.80 | 26,625 | 2.63 | 22,500 | 3.53 | 1.31 | 85 |
| 21 | 29-Jul | 590.00 | 590.00 | 570.00 | 580.40 | 577.55 | 0.59 | 601.79 | 17,250 | 1.70 | 11,625 | 1.82 | 0.67 | 44 |
| 22 | 28-Jul | 589.00 | 589.00 | 575.50 | 577.00 | 584.67 | -1.41 | 598.00 | 37,125 | 3.67 | 31,500 | 4.94 | 1.84 | 119 |
| 23 | 25-Jul | 598.00 | 598.00 | 580.00 | 585.25 | 587.60 | -1.46 | 606.82 | 15,375 | 1.52 | 9,000 | 1.41 | 0.53 | 34 |
| 24 | 24-Jul | 570.00 | 606.70 | 570.00 | 593.95 | 589.39 | 4.83 | 615.84 | 79,875 | 7.89 | 51,750 | 8.12 | 3.05 | 196 |
| 25 | 23-Jul | 575.00 | 581.75 | 565.00 | 566.60 | 568.48 | -1.68 | 587.48 | 43,125 | 4.26 | 40,500 | 6.35 | 2.30 | 153 |
| 26 | 22-Jul | 588.45 | 588.45 | 570.00 | 576.30 | 577.74 | 0.95 | 597.54 | 10,875 | 1.07 | 7,125 | 1.12 | 0.41 | 27 |
| 27 | 21-Jul | 582.95 | 584.00 | 570.00 | 570.85 | 580.01 | -0.13 | 591.89 | 25,875 | 2.56 | 24,375 | 3.82 | 1.41 | 92 |
| 28 | 18-Jul | 587.30 | 588.50 | 567.25 | 571.60 | 573.20 | -0.93 | 592.67 | 30,750 | 3.04 | 25,125 | 3.94 | 1.44 | 95 |
| 29 | 17-Jul | 560.00 | 589.00 | 548.00 | 576.95 | 571.25 | 5.19 | 598.21 | 82,125 | 8.11 | 72,000 | 11.29 | 4.11 | 272 |
| 30 | 16-Jul | 520.05 | 550.00 | 515.00 | 548.50 | 540.02 | 3.83 | 568.71 | 73,875 | 7.30 | 54,750 | 8.59 | 2.96 | 207 |
| 31 | 15-Jul | 492.00 | 533.00 | 492.00 | 528.25 | 516.63 | 5.54 | 547.72 | 46,875 | 4.63 | 22,500 | 3.53 | 1.16 | 85 |
| 32 | 14-Jul | 565.00 | 577.40 | 485.00 | 500.50 | 521.21 | -12.12 | 518.94 | 111,000 | 10.96 | 62,250 | 9.76 | 3.24 | 236 |
| 33 | 11-Jul | 560.05 | 577.50 | 558.65 | 569.55 | 565.28 | 0.50 | 590.54 | 19,500 | 1.93 | 11,250 | 1.76 | 0.64 | 43 |
| 34 | 10-Jul | 567.00 | 571.95 | 550.00 | 566.70 | 558.75 | -0.05 | 587.58 | 27,000 | 2.67 | 13,875 | 2.18 | 0.78 | 52 |
| 35 | 09-Jul | 557.20 | 567.90 | 552.25 | 567.00 | 559.52 | 0.85 | 587.00 | 31,125 | 3.07 | 21,000 | 3.29 | 1.17 | 79 |
| 36 | 08-Jul | 605.45 | 605.50 | 555.00 | 562.20 | 574.28 | -6.33 | 582.92 | 61,875 | 6.11 | 46,500 | 7.29 | 2.67 | 176 |
| 37 | 07-Jul | 624.00 | 624.00 | 599.00 | 600.20 | 607.02 | -2.42 | 622.32 | 28,125 | 2.78 | 20,625 | 3.23 | 1.25 | 78 |
| 38 | 04-Jul | 610.90 | 617.75 | 601.20 | 615.10 | 610.72 | 1.42 | 637.77 | 35,625 | 3.52 | 21,375 | 3.35 | 1.31 | 81 |
| 39 | 03-Jul | 594.95 | 607.45 | 590.00 | 606.50 | 598.87 | 2.71 | 628.85 | 36,000 | 3.56 | 22,125 | 3.47 | 1.32 | 84 |
| 40 | 02-Jul | 590.00 | 598.50 | 587.30 | 590.50 | 593.04 | 0.00 | 612.26 | 13,500 | 1.33 | 10,125 | 1.59 | 0.60 | 38 |
| 41 | 01-Jul | 608.30 | 608.35 | 590.00 | 590.50 | 596.94 | -0.45 | 612.26 | 12,375 | 1.22 | 8,625 | 1.35 | 0.51 | 33 |
| 42 | 30-Jun | 613.50 | 613.50 | 593.15 | 593.15 | 601.49 | -1.56 | 615.01 | 11,250 | 1.11 | 9,750 | 1.53 | 0.59 | 37 |
| 43 | 27-Jun | 614.90 | 614.90 | 592.15 | 602.55 | 601.56 | 0.35 | 624.76 | 21,375 | 2.11 | 12,750 | 2.00 | 0.77 | 48 |
| 44 | 26-Jun | 585.00 | 602.00 | 582.05 | 600.45 | 594.26 | 2.07 | 622.58 | 21,375 | 2.11 | 14,250 | 2.23 | 0.85 | 54 |
| 45 | 25-Jun | 589.95 | 600.00 | 580.00 | 588.30 | 589.03 | 1.11 | 609.98 | 19,125 | 1.89 | 10,875 | 1.71 | 0.64 | 41 |
| 46 | 24-Jun | 573.00 | 588.00 | 573.00 | 581.85 | 578.71 | 1.97 | 603.29 | 21,750 | 2.15 | 13,875 | 2.18 | 0.80 | 52 |
| 47 | 23-Jun | 575.00 | 577.50 | 560.00 | 570.60 | 567.75 | -2.16 | 591.63 | 27,750 | 2.74 | 16,500 | 2.59 | 0.94 | 62 |
| 48 | 20-Jun | 580.00 | 589.00 | 575.75 | 583.20 | 582.82 | 0.30 | 604.69 | 20,250 | 2.00 | 15,000 | 2.35 | 0.87 | 57 |
| 49 | 19-Jun | 577.00 | 590.00 | 575.00 | 581.45 | 580.65 | 0.10 | 602.88 | 14,625 | 1.44 | 8,250 | 1.29 | 0.48 | 31 |
| 50 | 18-Jun | 570.00 | 596.00 | 570.00 | 580.85 | 581.97 | 1.89 | 602.26 | 30,375 | 3.00 | 13,875 | 2.18 | 0.81 | 52 |
| 51 | 17-Jun | 603.00 | 603.00 | 570.10 | 570.10 | 582.62 | -2.48 | 591.11 | 13,500 | 1.33 | 7,875 | 1.24 | 0.46 | 30 |
| 52 | 16-Jun | 580.00 | 588.00 | 570.00 | 584.60 | 579.01 | 1.50 | 606.14 | 10,875 | 1.07 | 8,625 | 1.35 | 0.50 | 33 |
| 53 | 13-Jun | 570.00 | 583.80 | 566.30 | 575.95 | 574.26 | -0.76 | 597.18 | 15,375 | 1.52 | 7,500 | 1.18 | 0.43 | 28 |
| 54 | 12-Jun | 608.00 | 613.50 | 578.00 | 580.35 | 595.64 | -4.06 | 601.74 | 18,750 | 1.85 | 11,250 | 1.76 | 0.67 | 43 |
| 55 | 11-Jun | 610.00 | 633.95 | 601.00 | 604.90 | 617.59 | -0.51 | 627.19 | 48,750 | 4.81 | 21,375 | 3.35 | 1.32 | 81 |
| 56 | 10-Jun | 603.95 | 636.00 | 600.25 | 608.00 | 606.19 | 1.17 | 630.00 | 26,250 | 2.59 | 15,375 | 2.41 | 0.93 | 58 |
| 57 | 09-Jun | 591.00 | 604.50 | 591.00 | 600.95 | 599.17 | 1.26 | 623.10 | 33,375 | 3.30 | 21,750 | 3.41 | 1.30 | 82 |
| 58 | 06-Jun | 590.00 | 599.20 | 580.00 | 593.50 | 592.14 | 0.94 | 615.37 | 49,875 | 4.93 | 42,000 | 6.59 | 2.49 | 159 |
| 59 | 05-Jun | 594.50 | 594.50 | 580.00 | 587.95 | 588.26 | 0.53 | 609.62 | 18,000 | 1.78 | 11,625 | 1.82 | 0.68 | 44 |
| 60 | 04-Jun | 583.00 | 589.00 | 577.00 | 584.85 | 583.74 | 0.48 | 606.40 | 15,000 | 1.48 | 8,250 | 1.29 | 0.48 | 31 |
| 61 | 03-Jun | 570.05 | 587.00 | 570.05 | 582.05 | 575.85 | 1.94 | 603.50 | 17,625 | 1.74 | 12,750 | 2.00 | 0.73 | 48 |
| 62 | 02-Jun | 563.00 | 575.50 | 563.00 | 571.00 | 569.57 | 1.03 | 592.00 | 25,875 | 2.56 | 19,125 | 3.00 | 1.09 | 72 |
| 63 | 30-May | 550.00 | 568.40 | 550.00 | 565.20 | 559.11 | 2.91 | 586.03 | 16,500 | 1.63 | 12,000 | 1.88 | 0.67 | 45 |
| 64 | 29-May | 569.00 | 569.00 | 545.10 | 549.20 | 552.05 | -0.15 | 569.44 | 16,875 | 1.67 | 11,625 | 1.82 | 0.64 | 44 |
| 65 | 28-May | 542.00 | 559.50 | 542.00 | 550.00 | 552.05 | 1.21 | 570.00 | 20,625 | 2.04 | 9,000 | 1.41 | 0.50 | 34 |
| 66 | 27-May | 555.00 | 560.00 | 541.70 | 543.45 | 546.71 | -2.03 | 563.48 | 33,375 | 3.30 | 25,875 | 4.06 | 1.41 | 98 |
| 67 | 26-May | 531.00 | 557.00 | 531.00 | 554.70 | 550.18 | 6.65 | 575.14 | 23,250 | 2.30 | 15,375 | 2.41 | 0.85 | 58 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE