| Macro-sector: Industrials | Band: None | High52 Price: 128.85 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,200 | High52 Date: 15-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 49.5 | Barrier: 54.8; Drift%: 7.59 |
| Basic Industry: Cables - Electricals | Total Equity: 18,600,000 | Low52 Date: 30-Mar-2026 | SHP: 62.75 / 2.05 / 10.48 / 24.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 82.0 / 71.05 | Week: 71.5 / 64.05 | Day: 63.4 / 59.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 62.10 | 63.40 | 59.00 | 59.30 | 60.70 | -4.51 | 110.30 | 14,400 | 11.99 | 12,000 | 9.99 | 0.07 | 26 |
| 2 | 06-Apr | 61.90 | 64.35 | 61.90 | 62.10 | 62.76 | 4.81 | 115.51 | 39,600 | 32.97 | 31,200 | 25.98 | 0.20 | 68 |
| 3 | 02-Apr | 54.50 | 59.50 | 54.50 | 59.25 | 57.90 | 8.12 | 110.21 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 13 |
| 4 | 01-Apr | 53.00 | 54.80 | 53.00 | 54.80 | 53.63 | 9.16 | 101.93 | 10,800 | 8.99 | 10,800 | 8.99 | 0.06 | 23 |
| 5 | 30-Mar | 56.50 | 56.50 | 49.50 | 50.20 | 52.57 | -12.01 | 93.37 | 54,000 | 44.96 | 52,800 | 43.96 | 0.28 | 115 |
| 6 | 27-Mar | 60.90 | 60.90 | 56.00 | 57.05 | 57.30 | -5.78 | 106.11 | 178,800 | 148.88 | 178,800 | 148.88 | 1.02 | 389 |
| 7 | 25-Mar | 60.05 | 62.90 | 60.00 | 60.55 | 60.46 | -0.25 | 112.62 | 13,200 | 10.99 | 12,000 | 9.99 | 0.07 | 26 |
| 8 | 24-Mar | 59.50 | 60.70 | 59.50 | 60.70 | 59.74 | 3.76 | 112.90 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 13 |
| 9 | 23-Mar | 59.00 | 60.00 | 56.50 | 58.50 | 57.42 | -5.65 | 108.81 | 33,600 | 27.98 | 31,200 | 25.98 | 0.18 | 68 |
| 10 | 20-Mar | 64.80 | 64.80 | 62.00 | 62.00 | 63.87 | -2.97 | 115.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 16 |
| 11 | 19-Mar | 62.25 | 64.00 | 62.25 | 63.90 | 63.38 | 2.65 | 118.85 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 5 |
| 12 | 18-Mar | 60.00 | 62.25 | 58.55 | 62.25 | 60.29 | 5.42 | 115.79 | 13,200 | 10.99 | 12,000 | 9.99 | 0.07 | 26 |
| 13 | 17-Mar | 60.25 | 60.25 | 59.05 | 59.05 | 59.88 | -2.24 | 109.83 | 13,200 | 10.99 | 13,200 | 10.99 | 0.08 | 29 |
| 14 | 16-Mar | 60.00 | 60.50 | 60.00 | 60.40 | 60.23 | -1.15 | 112.34 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 15 | 13-Mar | 63.00 | 63.00 | 61.00 | 61.10 | 62.03 | -4.53 | 113.65 | 4,800 | 4.00 | 3,600 | 3.00 | 0.02 | 8 |
| 16 | 12-Mar | 63.90 | 64.00 | 63.90 | 64.00 | 63.97 | 0.16 | 119.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 17 | 11-Mar | 63.50 | 63.90 | 63.50 | 63.90 | 63.77 | 0.00 | 118.85 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 18 | 10-Mar | 64.00 | 64.00 | 61.30 | 63.90 | 63.04 | 2.24 | 118.85 | 19,200 | 15.99 | 19,200 | 15.99 | 0.12 | 42 |
| 19 | 09-Mar | 65.00 | 65.00 | 62.50 | 62.50 | 64.21 | -8.09 | 116.25 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 13 |
| 20 | 06-Mar | 63.75 | 69.00 | 63.75 | 68.00 | 65.94 | 0.29 | 126.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.07 | 23 |
| 21 | 05-Mar | 66.75 | 67.80 | 66.75 | 67.80 | 67.18 | 5.94 | 126.11 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 22 | 04-Mar | 60.30 | 64.00 | 60.30 | 64.00 | 62.72 | 4.75 | 119.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 13 |
| 23 | 02-Mar | 64.45 | 64.45 | 61.00 | 61.10 | 62.33 | -5.20 | 113.65 | 9,600 | 7.99 | 8,400 | 6.99 | 0.05 | 18 |
| 24 | 27-Feb | 64.05 | 64.45 | 64.05 | 64.45 | 64.25 | -3.08 | 119.88 | 2,400 | 2.00 | 1,200 | 1.00 | 0.01 | 3 |
| 25 | 25-Feb | 66.20 | 66.50 | 66.20 | 66.50 | 66.35 | -2.21 | 123.69 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 26 | 24-Feb | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.90 | 126.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 27 | 23-Feb | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.42 | 132.99 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 28 | 20-Feb | 62.50 | 71.80 | 62.50 | 71.80 | 67.05 | 8.79 | 133.55 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 13 |
| 29 | 19-Feb | 66.20 | 66.20 | 66.00 | 66.00 | 66.10 | -5.17 | 122.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 30 | 18-Feb | 69.00 | 69.60 | 69.00 | 69.60 | 69.20 | -0.36 | 129.46 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 31 | 17-Feb | 69.65 | 69.85 | 69.65 | 69.85 | 69.70 | 0.29 | 129.92 | 4,800 | 4.00 | 3,600 | 3.00 | 0.03 | 8 |
| 32 | 16-Feb | 71.00 | 71.00 | 69.60 | 69.65 | 70.33 | -7.01 | 129.55 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 33 | 13-Feb | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 5.20 | 139.31 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 10 |
| 34 | 12-Feb | 71.20 | 71.25 | 71.00 | 71.20 | 71.08 | -4.81 | 132.43 | 10,800 | 8.99 | 8,400 | 6.99 | 0.06 | 18 |
| 35 | 11-Feb | 70.00 | 74.80 | 69.10 | 74.80 | 70.80 | 10.00 | 139.13 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 16 |
| 36 | 10-Feb | 71.30 | 71.30 | 67.10 | 68.00 | 67.53 | -2.30 | 126.00 | 85,200 | 70.94 | 85,200 | 70.94 | 0.58 | 185 |
| 37 | 09-Feb | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.14 | 129.46 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 38 | 06-Feb | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 4.51 | 129.27 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 39 | 05-Feb | 66.00 | 70.00 | 64.40 | 66.50 | 66.82 | 0.76 | 123.69 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 14 |
| 40 | 03-Feb | 65.00 | 68.25 | 65.00 | 66.00 | 66.59 | 5.60 | 122.00 | 16,800 | 13.99 | 16,800 | 13.99 | 0.11 | 38 |
| 41 | 02-Feb | 60.00 | 62.50 | 60.00 | 62.50 | 61.86 | 4.17 | 116.25 | 9,600 | 7.99 | 9,600 | 7.99 | 0.06 | 22 |
| 42 | 01-Feb | 60.75 | 63.50 | 60.00 | 60.00 | 61.50 | -7.19 | 111.00 | 14,400 | 11.99 | 13,200 | 10.99 | 0.08 | 30 |
| 43 | 30-Jan | 64.10 | 67.50 | 61.50 | 64.65 | 64.57 | -1.30 | 120.25 | 8,400 | 6.99 | 8,400 | 6.99 | 0.05 | 19 |
| 44 | 29-Jan | 63.10 | 68.00 | 62.00 | 65.50 | 64.36 | 0.77 | 121.83 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 16 |
| 45 | 28-Jan | 68.00 | 68.00 | 65.00 | 65.00 | 66.00 | -1.52 | 120.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 8 |
| 46 | 27-Jan | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.90 | 122.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 8 |
| 47 | 23-Jan | 66.00 | 67.00 | 66.00 | 66.60 | 66.60 | 4.06 | 123.88 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 48 | 22-Jan | 64.00 | 66.00 | 64.00 | 64.00 | 64.99 | 1.43 | 119.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 11 |
| 49 | 21-Jan | 66.10 | 66.10 | 61.20 | 63.10 | 63.34 | -4.39 | 117.37 | 21,600 | 17.99 | 20,400 | 16.99 | 0.13 | 46 |
| 50 | 20-Jan | 66.85 | 69.00 | 66.00 | 66.00 | 67.30 | -0.90 | 122.00 | 15,600 | 12.99 | 10,800 | 8.99 | 0.07 | 25 |
| 51 | 19-Jan | 66.25 | 68.50 | 66.00 | 66.60 | 66.56 | -4.86 | 123.88 | 8,400 | 6.99 | 7,200 | 6.00 | 0.05 | 16 |
| 52 | 16-Jan | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 130.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 8 |
| 53 | 14-Jan | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.36 | 130.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 8 |
| 54 | 13-Jan | 71.05 | 71.05 | 68.10 | 70.25 | 70.03 | -1.06 | 130.67 | 14,400 | 11.99 | 10,800 | 8.99 | 0.08 | 25 |
| 55 | 12-Jan | 69.05 | 71.00 | 66.00 | 71.00 | 69.61 | -1.39 | 132.00 | 27,600 | 22.98 | 20,400 | 16.99 | 0.14 | 46 |
| 56 | 09-Jan | 72.00 | 75.00 | 70.00 | 72.00 | 72.58 | -4.26 | 133.00 | 24,000 | 19.98 | 18,000 | 14.99 | 0.13 | 41 |
| 57 | 08-Jan | 77.50 | 77.50 | 75.20 | 75.20 | 76.02 | -2.34 | 139.87 | 8,400 | 6.99 | 7,200 | 6.00 | 0.05 | 16 |
| 58 | 07-Jan | 78.05 | 78.05 | 76.00 | 77.00 | 77.43 | -3.75 | 143.00 | 8,400 | 6.99 | 7,200 | 6.00 | 0.06 | 16 |
| 59 | 06-Jan | 80.55 | 80.55 | 80.00 | 80.00 | 80.28 | -0.56 | 148.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 60 | 05-Jan | 77.90 | 80.80 | 77.90 | 80.45 | 80.19 | 3.54 | 149.64 | 9,600 | 7.99 | 8,400 | 6.99 | 0.07 | 19 |
| 61 | 02-Jan | 77.00 | 79.50 | 77.00 | 77.70 | 78.43 | 5.43 | 144.52 | 18,000 | 14.99 | 18,000 | 14.99 | 0.14 | 41 |
| 62 | 01-Jan | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -4.41 | 137.08 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 63 | 31-Dec | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.00 | 143.41 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 64 | 30-Dec | 77.50 | 79.00 | 76.00 | 77.10 | 77.27 | -1.15 | 143.41 | 7,200 | 6.00 | 7,200 | 6.00 | 0.06 | 16 |
| 65 | 29-Dec | 77.10 | 79.00 | 77.10 | 78.00 | 78.16 | 1.30 | 145.00 | 16,800 | 13.99 | 14,400 | 11.99 | 0.11 | 33 |
| 66 | 26-Dec | 80.00 | 80.00 | 77.00 | 77.00 | 78.56 | 0.00 | 143.00 | 10,800 | 8.99 | 9,600 | 7.99 | 0.08 | 22 |
| 67 | 23-Dec | 76.90 | 77.00 | 76.90 | 77.00 | 76.95 | 1.99 | 143.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB