| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 590.95 / 328.1 | Month: 649.9 / 516.0 | Week: 617.75 / 587.3 | Day: 577.5 / 558.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 560.05 | 577.50 | 558.65 | 569.55 | 565.28 | 0.50 | 590.54 | 19,500 | 1.79 | 11,250 | 1.76 | 0.64 | 43 |
| 2 | 10-Jul | 567.00 | 571.95 | 550.00 | 566.70 | 558.75 | -0.05 | 587.58 | 27,000 | 2.48 | 13,875 | 2.18 | 0.78 | 52 |
| 3 | 09-Jul | 557.20 | 567.90 | 552.25 | 567.00 | 559.52 | 0.85 | 587.00 | 31,125 | 2.86 | 21,000 | 3.29 | 1.17 | 79 |
| 4 | 08-Jul | 605.45 | 605.50 | 555.00 | 562.20 | 574.28 | -6.33 | 582.92 | 61,875 | 5.69 | 46,500 | 7.29 | 2.67 | 176 |
| 5 | 07-Jul | 624.00 | 624.00 | 599.00 | 600.20 | 607.02 | -2.42 | 622.32 | 28,125 | 2.59 | 20,625 | 3.23 | 1.25 | 78 |
| 6 | 04-Jul | 610.90 | 617.75 | 601.20 | 615.10 | 610.72 | 1.42 | 637.77 | 35,625 | 3.28 | 21,375 | 3.35 | 1.31 | 81 |
| 7 | 03-Jul | 594.95 | 607.45 | 590.00 | 606.50 | 598.87 | 2.71 | 628.85 | 36,000 | 3.31 | 22,125 | 3.47 | 1.32 | 84 |
| 8 | 02-Jul | 590.00 | 598.50 | 587.30 | 590.50 | 593.04 | 0.00 | 612.26 | 13,500 | 1.24 | 10,125 | 1.59 | 0.60 | 38 |
| 9 | 01-Jul | 608.30 | 608.35 | 590.00 | 590.50 | 596.94 | -0.45 | 612.26 | 12,375 | 1.14 | 8,625 | 1.35 | 0.51 | 33 |
| 10 | 30-Jun | 613.50 | 613.50 | 593.15 | 593.15 | 601.49 | -1.56 | 615.01 | 11,250 | 1.03 | 9,750 | 1.53 | 0.59 | 37 |
| 11 | 27-Jun | 614.90 | 614.90 | 592.15 | 602.55 | 601.56 | 0.35 | 624.76 | 21,375 | 1.97 | 12,750 | 2.00 | 0.77 | 48 |
| 12 | 26-Jun | 585.00 | 602.00 | 582.05 | 600.45 | 594.26 | 2.07 | 622.58 | 21,375 | 1.97 | 14,250 | 2.23 | 0.85 | 54 |
| 13 | 25-Jun | 589.95 | 600.00 | 580.00 | 588.30 | 589.03 | 1.11 | 609.98 | 19,125 | 1.76 | 10,875 | 1.71 | 0.64 | 41 |
| 14 | 24-Jun | 573.00 | 588.00 | 573.00 | 581.85 | 578.71 | 1.97 | 603.29 | 21,750 | 2.00 | 13,875 | 2.18 | 0.80 | 52 |
| 15 | 23-Jun | 575.00 | 577.50 | 560.00 | 570.60 | 567.75 | -2.16 | 591.63 | 27,750 | 2.55 | 16,500 | 2.59 | 0.94 | 62 |
| 16 | 20-Jun | 580.00 | 589.00 | 575.75 | 583.20 | 582.82 | 0.30 | 604.69 | 20,250 | 1.86 | 15,000 | 2.35 | 0.87 | 57 |
| 17 | 19-Jun | 577.00 | 590.00 | 575.00 | 581.45 | 580.65 | 0.10 | 602.88 | 14,625 | 1.34 | 8,250 | 1.29 | 0.48 | 31 |
| 18 | 18-Jun | 570.00 | 596.00 | 570.00 | 580.85 | 581.97 | 1.89 | 602.26 | 30,375 | 2.79 | 13,875 | 2.18 | 0.81 | 52 |
| 19 | 17-Jun | 603.00 | 603.00 | 570.10 | 570.10 | 582.62 | -2.48 | 591.11 | 13,500 | 1.24 | 7,875 | 1.24 | 0.46 | 30 |
| 20 | 16-Jun | 580.00 | 588.00 | 570.00 | 584.60 | 579.01 | 1.50 | 606.14 | 10,875 | 1.00 | 8,625 | 1.35 | 0.50 | 33 |
| 21 | 13-Jun | 570.00 | 583.80 | 566.30 | 575.95 | 574.26 | -0.76 | 597.18 | 15,375 | 1.41 | 7,500 | 1.18 | 0.43 | 28 |
| 22 | 12-Jun | 608.00 | 613.50 | 578.00 | 580.35 | 595.64 | -4.06 | 601.74 | 18,750 | 1.72 | 11,250 | 1.76 | 0.67 | 43 |
| 23 | 11-Jun | 610.00 | 633.95 | 601.00 | 604.90 | 617.59 | -0.51 | 627.19 | 48,750 | 4.48 | 21,375 | 3.35 | 1.32 | 81 |
| 24 | 10-Jun | 603.95 | 636.00 | 600.25 | 608.00 | 606.19 | 1.17 | 630.00 | 26,250 | 2.41 | 15,375 | 2.41 | 0.93 | 58 |
| 25 | 09-Jun | 591.00 | 604.50 | 591.00 | 600.95 | 599.17 | 1.26 | 623.10 | 33,375 | 3.07 | 21,750 | 3.41 | 1.30 | 82 |
| 26 | 06-Jun | 590.00 | 599.20 | 580.00 | 593.50 | 592.14 | 0.94 | 615.37 | 49,875 | 4.59 | 42,000 | 6.59 | 2.49 | 159 |
| 27 | 05-Jun | 594.50 | 594.50 | 580.00 | 587.95 | 588.26 | 0.53 | 609.62 | 18,000 | 1.66 | 11,625 | 1.82 | 0.68 | 44 |
| 28 | 04-Jun | 583.00 | 589.00 | 577.00 | 584.85 | 583.74 | 0.48 | 606.40 | 15,000 | 1.38 | 8,250 | 1.29 | 0.48 | 31 |
| 29 | 03-Jun | 570.05 | 587.00 | 570.05 | 582.05 | 575.85 | 1.94 | 603.50 | 17,625 | 1.62 | 12,750 | 2.00 | 0.73 | 48 |
| 30 | 02-Jun | 563.00 | 575.50 | 563.00 | 571.00 | 569.57 | 1.03 | 592.00 | 25,875 | 2.38 | 19,125 | 3.00 | 1.09 | 72 |
| 31 | 30-May | 550.00 | 568.40 | 550.00 | 565.20 | 559.11 | 2.91 | 586.03 | 16,500 | 1.52 | 12,000 | 1.88 | 0.67 | 45 |
| 32 | 29-May | 569.00 | 569.00 | 545.10 | 549.20 | 552.05 | -0.15 | 569.44 | 16,875 | 1.55 | 11,625 | 1.82 | 0.64 | 44 |
| 33 | 28-May | 542.00 | 559.50 | 542.00 | 550.00 | 552.05 | 1.21 | 570.00 | 20,625 | 1.90 | 9,000 | 1.41 | 0.50 | 34 |
| 34 | 27-May | 555.00 | 560.00 | 541.70 | 543.45 | 546.71 | -2.03 | 563.48 | 33,375 | 3.07 | 25,875 | 4.06 | 1.41 | 98 |
| 35 | 26-May | 531.00 | 557.00 | 531.00 | 554.70 | 550.18 | 6.65 | 575.14 | 23,250 | 2.14 | 15,375 | 2.41 | 0.85 | 58 |
| 36 | 23-May | 544.00 | 544.95 | 516.00 | 520.10 | 533.30 | -3.52 | 539.27 | 33,750 | 3.10 | 24,000 | 3.76 | 1.28 | 91 |
| 37 | 22-May | 532.10 | 544.50 | 532.10 | 539.10 | 538.33 | -0.65 | 558.97 | 14,625 | 1.34 | 9,750 | 1.53 | 0.52 | 37 |
| 38 | 21-May | 525.00 | 547.40 | 518.00 | 542.60 | 533.60 | 0.71 | 562.60 | 54,750 | 5.03 | 30,000 | 4.71 | 1.60 | 114 |
| 39 | 20-May | 600.00 | 604.50 | 538.75 | 538.75 | 559.54 | -10.00 | 558.60 | 161,625 | 14.86 | 95,250 | 14.94 | 5.33 | 360 |
| 40 | 19-May | 592.85 | 602.25 | 585.00 | 598.60 | 593.15 | 2.51 | 620.66 | 39,375 | 3.62 | 25,125 | 3.94 | 1.49 | 93 |
| 41 | 16-May | 630.00 | 633.00 | 578.10 | 583.95 | 589.32 | -7.56 | 605.47 | 162,375 | 14.93 | 98,250 | 15.41 | 5.79 | 364 |
| 42 | 15-May | 637.00 | 648.95 | 628.00 | 631.70 | 638.95 | -0.72 | 654.98 | 25,500 | 2.34 | 16,500 | 2.59 | 1.05 | 61 |
| 43 | 14-May | 646.00 | 646.00 | 632.00 | 636.25 | 639.35 | 0.94 | 659.70 | 36,750 | 3.38 | 24,375 | 3.82 | 1.56 | 90 |
| 44 | 13-May | 638.90 | 645.00 | 630.00 | 630.35 | 636.06 | -0.47 | 653.58 | 18,750 | 1.72 | 13,125 | 2.06 | 0.83 | 49 |
| 45 | 12-May | 599.95 | 639.55 | 599.95 | 633.35 | 627.35 | 8.26 | 656.69 | 67,875 | 6.24 | 28,500 | 4.47 | 1.79 | 106 |
| 46 | 09-May | 601.50 | 602.00 | 582.00 | 585.00 | 589.74 | -2.26 | 606.00 | 11,250 | 1.03 | 7,125 | 1.12 | 0.42 | 26 |
| 47 | 08-May | 609.50 | 616.50 | 595.00 | 598.50 | 608.98 | -0.12 | 620.56 | 11,250 | 1.03 | 7,125 | 1.12 | 0.43 | 26 |
| 48 | 07-May | 590.00 | 617.00 | 590.00 | 599.20 | 603.03 | 0.23 | 621.28 | 25,125 | 2.31 | 13,500 | 2.12 | 0.81 | 50 |
| 49 | 06-May | 620.00 | 630.00 | 569.50 | 597.85 | 582.31 | -5.52 | 619.88 | 286,125 | 26.31 | 94,500 | 14.82 | 5.50 | 350 |
| 50 | 05-May | 628.85 | 649.90 | 619.85 | 632.75 | 633.08 | 2.19 | 656.07 | 76,875 | 7.07 | 45,375 | 7.12 | 2.87 | 168 |
| 51 | 02-May | 575.00 | 633.15 | 568.00 | 619.20 | 613.12 | 7.57 | 642.02 | 91,875 | 8.45 | 57,750 | 9.06 | 3.54 | 214 |
| 52 | 30-Apr | 575.00 | 589.50 | 570.00 | 575.60 | 576.30 | 0.96 | 596.81 | 24,000 | 2.21 | 13,125 | 2.06 | 0.76 | 49 |
| 53 | 29-Apr | 585.00 | 585.00 | 569.00 | 570.10 | 573.63 | -0.07 | 591.11 | 15,375 | 1.41 | 9,750 | 1.53 | 0.56 | 36 |
| 54 | 28-Apr | 574.00 | 581.00 | 568.00 | 570.50 | 573.81 | -0.66 | 591.52 | 13,125 | 1.21 | 6,375 | 1.00 | 0.37 | 24 |
| 55 | 25-Apr | 585.00 | 593.80 | 570.00 | 574.30 | 581.98 | -2.02 | 595.46 | 25,125 | 2.31 | 15,000 | 2.35 | 0.87 | 56 |
| 56 | 24-Apr | 587.00 | 598.80 | 580.00 | 586.15 | 588.02 | 0.15 | 607.75 | 31,875 | 2.93 | 18,375 | 2.88 | 1.08 | 68 |
| 57 | 23-Apr | 599.95 | 609.00 | 580.40 | 585.30 | 588.81 | 0.89 | 606.87 | 24,375 | 2.24 | 14,625 | 2.29 | 0.86 | 54 |
| 58 | 22-Apr | 589.95 | 598.40 | 575.00 | 580.15 | 588.43 | -2.43 | 601.53 | 21,750 | 2.00 | 12,750 | 2.00 | 0.75 | 47 |
| 59 | 21-Apr | 603.70 | 603.70 | 581.35 | 594.60 | 593.03 | 2.21 | 616.51 | 36,000 | 3.31 | 18,750 | 2.94 | 1.11 | 69 |
| 60 | 17-Apr | 540.00 | 581.90 | 500.00 | 581.75 | 556.92 | 9.97 | 603.19 | 109,500 | 10.07 | 63,000 | 9.88 | 3.51 | 234 |
| 61 | 16-Apr | 526.95 | 532.70 | 525.00 | 529.00 | 527.98 | 1.44 | 548.00 | 12,750 | 1.17 | 6,750 | 1.06 | 0.36 | 25 |
| 62 | 15-Apr | 569.00 | 569.00 | 515.00 | 521.50 | 529.52 | -3.86 | 540.72 | 36,000 | 3.31 | 24,375 | 3.82 | 1.29 | 90 |
| 63 | 11-Apr | 545.00 | 549.70 | 535.00 | 542.45 | 541.89 | 2.54 | 562.44 | 15,750 | 1.45 | 11,250 | 1.76 | 0.61 | 42 |
| 64 | 09-Apr | 547.00 | 550.00 | 521.50 | 529.00 | 536.24 | -4.04 | 548.00 | 17,625 | 1.62 | 12,750 | 2.00 | 0.68 | 47 |
| 65 | 08-Apr | 555.00 | 556.80 | 540.00 | 551.25 | 549.37 | 5.64 | 571.57 | 30,750 | 2.83 | 11,625 | 1.82 | 0.64 | 43 |
| 66 | 07-Apr | 520.00 | 540.00 | 501.30 | 521.80 | 515.94 | -5.39 | 541.03 | 31,500 | 2.90 | 19,500 | 3.06 | 1.01 | 72 |
| 67 | 04-Apr | 560.00 | 565.00 | 551.50 | 551.55 | 558.74 | -2.64 | 571.88 | 20,250 | 1.86 | 11,250 | 1.76 | 0.63 | 42 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE