| Macro-sector: Industrials | Band: 5 | High52 Price: 480.8 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 375 | High52 Date: | Bumper: -; Drift%: - |
| 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: 73.98 / 0.0 / 0.0 / 26.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 590.95 / 328.1 | Month: 590.95 / 393.0 | Week: 590.95 / 522.9 | Day: 571.5 / 546.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 560.00 | 565.00 | 551.50 | 551.55 | 558.74 | -2.64 | 571.88 | 20,250 | 2.45 | 11,250 | 2.31 | 0.63 | 0.42 |
| 2 | 03-Apr | 571.50 | 571.50 | 546.00 | 566.50 | 554.02 | 0.33 | 587.38 | 15,750 | 1.91 | 9,375 | 1.92 | 0.52 | 0.35 |
| 3 | 02-Apr | 591.85 | 591.85 | 560.00 | 564.65 | 577.97 | -2.96 | 585.46 | 16,875 | 2.05 | 8,625 | 1.77 | 0.50 | 0.32 |
| 4 | 01-Apr | 575.00 | 595.00 | 565.00 | 581.85 | 576.37 | 0.07 | 603.29 | 15,000 | 1.82 | 9,750 | 2.00 | 0.56 | 0.36 |
| 5 | 28-Mar | 581.00 | 590.95 | 570.00 | 581.45 | 580.81 | 2.27 | 602.88 | 19,125 | 2.32 | 13,500 | 2.77 | 0.78 | 0.50 |
| 6 | 27-Mar | 535.00 | 577.90 | 528.95 | 568.55 | 555.01 | 8.21 | 589.50 | 61,875 | 7.50 | 42,000 | 8.61 | 2.33 | 1.56 |
| 7 | 26-Mar | 557.00 | 557.00 | 524.00 | 525.40 | 540.71 | -3.69 | 544.76 | 27,375 | 3.32 | 18,375 | 3.77 | 0.99 | 0.68 |
| 8 | 25-Mar | 549.85 | 550.00 | 532.00 | 545.55 | 543.95 | 1.05 | 565.66 | 23,250 | 2.82 | 12,375 | 2.54 | 0.67 | 0.46 |
| 9 | 24-Mar | 532.50 | 547.50 | 522.90 | 539.90 | 537.90 | 3.93 | 559.80 | 24,375 | 2.95 | 9,000 | 1.85 | 0.48 | 0.33 |
| 10 | 21-Mar | 517.00 | 523.00 | 504.50 | 519.50 | 514.18 | 3.32 | 538.65 | 26,250 | 3.18 | 18,000 | 3.69 | 0.93 | 0.67 |
| 11 | 20-Mar | 511.85 | 511.85 | 492.00 | 502.80 | 503.14 | 2.68 | 521.33 | 27,375 | 3.32 | 11,625 | 2.38 | 0.58 | 0.43 |
| 12 | 19-Mar | 469.50 | 500.00 | 462.50 | 489.70 | 479.05 | 6.80 | 507.75 | 42,750 | 5.18 | 23,625 | 4.85 | 1.13 | 0.88 |
| 13 | 18-Mar | 441.00 | 460.50 | 432.00 | 458.50 | 444.93 | 6.38 | 475.40 | 19,125 | 2.32 | 7,875 | 1.62 | 0.35 | 0.29 |
| 14 | 17-Mar | 432.00 | 437.50 | 429.00 | 431.00 | 433.22 | 0.38 | 446.00 | 8,250 | 1.00 | 7,125 | 1.46 | 0.31 | 0.26 |
| 15 | 13-Mar | 430.00 | 434.90 | 423.50 | 429.35 | 428.62 | 2.31 | 445.17 | 12,750 | 1.55 | 6,750 | 1.38 | 0.29 | 0.25 |
| 16 | 12-Mar | 425.00 | 425.00 | 415.00 | 419.65 | 419.15 | 0.01 | 435.12 | 10,125 | 1.23 | 9,000 | 1.85 | 0.38 | 0.33 |
| 17 | 11-Mar | 419.00 | 419.90 | 404.05 | 419.60 | 409.08 | -1.27 | 435.06 | 18,750 | 2.27 | 10,875 | 2.23 | 0.44 | 0.40 |
| 18 | 10-Mar | 420.00 | 439.00 | 419.00 | 425.00 | 429.18 | -0.05 | 440.00 | 12,750 | 1.55 | 8,250 | 1.69 | 0.35 | 0.31 |
| 19 | 07-Mar | 420.00 | 427.50 | 409.00 | 425.20 | 420.90 | 3.73 | 440.87 | 15,375 | 1.86 | 8,625 | 1.77 | 0.36 | 0.32 |
| 20 | 06-Mar | 410.00 | 411.50 | 400.05 | 409.90 | 405.26 | 0.68 | 425.01 | 30,750 | 3.73 | 13,875 | 2.85 | 0.56 | 0.51 |
| 21 | 05-Mar | 410.00 | 425.00 | 401.05 | 407.15 | 407.99 | 0.31 | 422.15 | 15,750 | 1.91 | 4,875 | 1.00 | 0.20 | 0.18 |
| 22 | 04-Mar | 437.80 | 437.80 | 399.00 | 405.90 | 407.28 | -3.02 | 420.86 | 37,875 | 4.59 | 18,750 | 3.85 | 0.76 | 0.69 |
| 23 | 03-Mar | 415.00 | 421.50 | 393.00 | 418.55 | 404.84 | 4.42 | 433.97 | 26,625 | 3.23 | 13,500 | 2.77 | 0.55 | 0.50 |
| 24 | 28-Feb | 423.00 | 423.00 | 390.65 | 400.85 | 404.34 | -4.46 | 415.62 | 15,375 | 1.86 | 9,000 | 1.85 | 0.36 | 0.33 |
| 25 | 27-Feb | 466.00 | 468.00 | 418.25 | 419.55 | 436.77 | -9.72 | 435.01 | 51,375 | 6.23 | 22,125 | 4.54 | 0.97 | 0.82 |
| 26 | 25-Feb | 483.00 | 483.00 | 459.50 | 464.70 | 467.00 | -1.50 | 481.83 | 28,500 | 3.45 | 14,625 | 3.00 | 0.00 | 0.54 |
| 27 | 24-Feb | 478.00 | 479.40 | 467.00 | 471.80 | 471.91 | 0.18 | 489.19 | 17,250 | 2.09 | 7,500 | 1.54 | 0.35 | 0.28 |
| 28 | 21-Feb | 465.00 | 479.00 | 463.00 | 470.95 | 470.36 | 0.79 | 488.31 | 21,750 | 2.64 | 9,000 | 1.85 | 0.42 | 0.33 |
| 29 | 20-Feb | 469.00 | 474.00 | 454.00 | 467.25 | 464.69 | 2.03 | 484.47 | 29,625 | 3.59 | 7,875 | 1.62 | 0.37 | 0.29 |
| 30 | 19-Feb | 439.80 | 468.00 | 437.50 | 457.95 | 454.32 | 5.03 | 474.83 | 18,750 | 2.27 | 7,500 | 1.54 | 0.34 | 0.28 |
| 31 | 18-Feb | 461.00 | 463.00 | 433.00 | 436.00 | 441.54 | -4.39 | 452.00 | 13,875 | 1.68 | 10,125 | 2.08 | 0.45 | 0.38 |
| 32 | 17-Feb | 470.00 | 500.00 | 454.10 | 456.00 | 460.40 | -4.00 | 472.00 | 24,000 | 2.91 | 17,625 | 3.61 | 0.81 | 0.65 |
| 33 | 14-Feb | 492.00 | 494.00 | 473.00 | 475.00 | 483.66 | -3.34 | 492.00 | 11,250 | 1.36 | 5,250 | 1.08 | 0.25 | 0.19 |
| 34 | 13-Feb | 492.00 | 505.00 | 489.50 | 491.40 | 496.01 | 0.07 | 509.51 | 39,750 | 4.82 | 20,250 | 4.15 | 1.00 | 0.75 |
| 35 | 12-Feb | 483.90 | 494.30 | 470.50 | 491.05 | 480.82 | 2.28 | 509.15 | 26,250 | 3.18 | 16,125 | 3.31 | 0.78 | 0.60 |
| 36 | 11-Feb | 488.00 | 488.00 | 469.00 | 480.10 | 476.07 | -0.05 | 497.79 | 33,375 | 4.04 | 21,750 | 4.46 | 1.04 | 0.81 |
| 37 | 10-Feb | 494.30 | 494.30 | 476.00 | 480.35 | 480.91 | -0.59 | 498.05 | 18,375 | 2.23 | 10,125 | 2.08 | 0.49 | 0.38 |
| 38 | 07-Feb | 485.00 | 493.00 | 481.00 | 483.20 | 485.96 | 2.19 | 501.01 | 22,125 | 2.68 | 14,250 | 2.92 | 0.69 | 0.53 |
| 39 | 06-Feb | 449.00 | 479.00 | 449.00 | 472.85 | 469.88 | 5.31 | 490.28 | 51,000 | 6.18 | 44,625 | 9.15 | 2.10 | 1.65 |
| 40 | 05-Feb | 435.00 | 450.00 | 435.00 | 449.00 | 442.38 | 4.19 | 465.00 | 15,375 | 1.86 | 12,750 | 2.61 | 0.56 | 0.47 |
| 41 | 04-Feb | 417.40 | 432.00 | 417.00 | 430.95 | 426.37 | 3.25 | 446.83 | 24,375 | 2.95 | 19,875 | 4.08 | 0.85 | 0.74 |
| 42 | 03-Feb | 427.50 | 427.50 | 409.10 | 417.40 | 419.50 | -1.56 | 432.78 | 21,375 | 2.59 | 20,250 | 4.15 | 0.85 | 0.75 |
| 43 | 01-Feb | 422.95 | 438.00 | 413.00 | 424.00 | 423.91 | 6.33 | 439.00 | 36,000 | 4.36 | 31,125 | 6.38 | 1.32 | 1.15 |
| 44 | 31-Jan | 395.00 | 398.75 | 382.00 | 398.75 | 394.94 | 4.99 | 413.45 | 17,625 | 2.14 | 16,500 | 3.38 | 0.65 | 0.61 |
| 45 | 30-Jan | 379.80 | 379.80 | 379.25 | 379.80 | 379.77 | 4.99 | 393.80 | 7,125 | 0.86 | 7,125 | 1.46 | 0.27 | 0.26 |
| 46 | 29-Jan | 360.75 | 361.75 | 360.75 | 361.75 | 361.49 | 4.99 | 375.08 | 6,750 | 0.82 | 6,000 | 1.23 | 0.22 | 0.22 |
| 47 | 28-Jan | 329.50 | 344.55 | 329.50 | 344.55 | 342.12 | 5.00 | 357.25 | 9,375 | 1.14 | 9,000 | 1.85 | 0.31 | 0.33 |
| 48 | 27-Jan | 330.00 | 332.00 | 328.10 | 328.15 | 329.43 | -2.91 | 340.24 | 5,250 | 0.64 | 5,250 | 1.08 | 0.17 | 0.19 |
| 49 | 24-Jan | 344.00 | 344.00 | 338.00 | 338.00 | 340.00 | -2.27 | 350.00 | 1,125 | 0.14 | 1,125 | 0.23 | 0.00 | 0.04 |
| 50 | 23-Jan | 353.95 | 353.95 | 345.00 | 345.85 | 348.89 | 1.11 | 358.60 | 1,875 | 0.23 | 1,875 | 0.38 | 0.07 | 0.07 |
| 51 | 22-Jan | 355.80 | 355.95 | 340.00 | 342.00 | 350.87 | 0.88 | 354.00 | 24,375 | 2.95 | 23,625 | 4.85 | 0.83 | 0.88 |
| 52 | 21-Jan | 350.00 | 360.00 | 336.80 | 339.00 | 338.96 | -4.57 | 351.00 | 29,250 | 3.55 | 27,375 | 5.61 | 0.93 | 1.01 |
| 53 | 20-Jan | 376.00 | 376.00 | 353.00 | 354.50 | 355.91 | -1.61 | 367.56 | 14,250 | 1.73 | 13,875 | 2.85 | 0.49 | 0.51 |
| 54 | 17-Jan | 363.05 | 363.05 | 345.25 | 360.20 | 355.86 | -0.79 | 373.47 | 7,125 | 0.86 | 6,375 | 1.31 | 0.23 | 0.24 |
| 55 | 16-Jan | 389.00 | 389.00 | 361.10 | 363.05 | 366.34 | -2.11 | 376.43 | 6,375 | 0.77 | 5,625 | 1.15 | 0.21 | 0.21 |
| 56 | 15-Jan | 355.00 | 380.95 | 355.00 | 370.70 | 360.28 | -0.76 | 384.36 | 8,625 | 1.05 | 8,250 | 1.69 | 0.30 | 0.31 |
| 57 | 14-Jan | 375.10 | 378.00 | 373.50 | 373.50 | 375.56 | -0.46 | 387.26 | 3,375 | 0.41 | 3,000 | 0.62 | 0.11 | 0.11 |
| 58 | 13-Jan | 408.25 | 408.25 | 375.00 | 375.20 | 385.43 | -3.64 | 389.03 | 19,875 | 2.41 | 19,875 | 4.08 | 0.77 | 0.74 |
| 59 | 10-Jan | 375.00 | 389.70 | 375.00 | 388.85 | 380.94 | 2.28 | 403.18 | 1,875 | 0.23 | 1,875 | 0.38 | 0.07 | 0.07 |
| 60 | 09-Jan | 396.00 | 396.00 | 376.15 | 380.00 | 384.06 | -3.70 | 394.00 | 3,375 | 0.41 | 3,000 | 0.62 | 0.12 | 0.11 |
| 61 | 08-Jan | 399.00 | 400.00 | 388.10 | 394.05 | 396.98 | 2.04 | 408.57 | 1,875 | 0.23 | 1,875 | 0.38 | 0.07 | 0.07 |
| 62 | 07-Jan | 400.00 | 400.00 | 380.00 | 386.00 | 384.77 | -3.63 | 400.00 | 4,125 | 0.50 | 3,375 | 0.69 | 0.13 | 0.13 |
| 63 | 06-Jan | 410.00 | 411.00 | 400.00 | 400.00 | 405.86 | -1.25 | 414.00 | 2,625 | 0.32 | 2,625 | 0.54 | 0.11 | 0.10 |
| 64 | 03-Jan | 415.00 | 415.00 | 395.00 | 405.00 | 407.44 | 0.74 | 419.00 | 3,375 | 0.41 | 3,375 | 0.69 | 0.14 | 0.13 |
| 65 | 02-Jan | 391.00 | 402.00 | 391.00 | 402.00 | 397.05 | 2.99 | 416.00 | 2,250 | 0.27 | 2,250 | 0.46 | 0.09 | 0.08 |
| 66 | 01-Jan | 388.00 | 390.00 | 388.00 | 390.00 | 389.38 | 0.51 | 404.00 | 1,875 | 0.23 | 1,875 | 0.38 | 0.07 | 0.07 |
| 67 | 31-Dec | 385.00 | 388.00 | 370.00 | 388.00 | 377.59 | 1.55 | 402.00 | 3,750 | 0.45 | 3,000 | 0.62 | 0.11 | 0.11 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE