| Macro-sector: Industrials | Band: 20 | High52 Price: 659.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 587.40 | Low52 Price: 402.8 | Barrier: -; Drift%: - |
| Basic Industry: Glass - Industrial | Total Equity: 132,466,748 | Low52 Date: 25-Oct-2024 | SHP: 61.93 / 4.62 / 0.72 / 32.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 611.95 / 467.9 | Month: 659.9 / 490.6 | Week: 601.35 / 562.75 | Day: 558.8 / 544.05 | Sis67: 57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 545.10 | 558.80 | 544.05 | 547.10 | 550.95 | -0.52 | 7,247.26 | 317,996 | 2.89 | 172,227 | 2.92 | 9.49 | 40 |
| 2 | 26-Aug | 562.10 | 564.75 | 542.00 | 549.95 | 550.40 | -2.15 | 7,285.01 | 714,221 | 6.49 | 209,444 | 3.55 | 11.53 | 48 |
| 3 | 25-Aug | 569.90 | 573.35 | 560.00 | 562.05 | 563.14 | -0.85 | 7,445.29 | 278,017 | 2.53 | 156,663 | 2.66 | 8.82 | 36 |
| 4 | 22-Aug | 560.75 | 571.20 | 555.85 | 566.85 | 564.49 | 1.02 | 7,508.88 | 243,439 | 2.21 | 110,706 | 1.88 | 6.25 | 26 |
| 5 | 21-Aug | 569.90 | 574.90 | 558.00 | 561.10 | 568.93 | -0.84 | 7,432.71 | 551,632 | 5.01 | 293,305 | 4.98 | 16.69 | 68 |
| 6 | 20-Aug | 576.70 | 578.95 | 564.80 | 565.85 | 570.05 | -1.77 | 7,495.63 | 195,749 | 1.78 | 119,111 | 2.02 | 6.79 | 27 |
| 7 | 19-Aug | 574.00 | 582.40 | 569.45 | 576.05 | 574.85 | 0.41 | 7,630.75 | 241,515 | 2.20 | 111,033 | 1.88 | 6.38 | 26 |
| 8 | 18-Aug | 580.00 | 584.90 | 567.05 | 573.70 | 572.81 | 1.43 | 7,599.62 | 266,933 | 2.43 | 134,634 | 2.29 | 7.71 | 31 |
| 9 | 14-Aug | 589.95 | 592.90 | 562.75 | 565.60 | 571.00 | -3.99 | 7,492.32 | 465,162 | 4.23 | 234,579 | 3.98 | 13.00 | 54 |
| 10 | 13-Aug | 588.00 | 597.70 | 588.00 | 589.10 | 592.55 | 0.32 | 7,803.62 | 132,948 | 1.21 | 62,264 | 1.06 | 3.69 | 14 |
| 11 | 12-Aug | 595.50 | 599.25 | 586.45 | 587.25 | 592.03 | -1.14 | 7,779.11 | 133,224 | 1.21 | 66,378 | 1.13 | 3.93 | 15 |
| 12 | 11-Aug | 586.10 | 601.35 | 579.80 | 594.05 | 590.97 | 1.10 | 7,869.19 | 276,245 | 2.51 | 99,259 | 1.68 | 5.87 | 23 |
| 13 | 08-Aug | 601.15 | 604.40 | 584.75 | 587.60 | 592.48 | -1.97 | 7,783.75 | 240,976 | 2.19 | 138,026 | 2.34 | 8.18 | 32 |
| 14 | 07-Aug | 595.00 | 605.80 | 588.35 | 599.40 | 595.28 | -0.79 | 7,940.06 | 284,089 | 2.58 | 122,199 | 2.07 | 7.27 | 29 |
| 15 | 06-Aug | 614.65 | 614.65 | 595.00 | 604.15 | 603.45 | -0.85 | 8,002.98 | 277,925 | 2.53 | 125,252 | 2.13 | 7.56 | 29 |
| 16 | 05-Aug | 612.00 | 619.00 | 606.60 | 609.35 | 610.86 | -0.67 | 8,071.86 | 206,394 | 1.88 | 94,759 | 1.61 | 5.79 | 22 |
| 17 | 04-Aug | 621.85 | 621.85 | 611.70 | 613.45 | 615.21 | -0.45 | 8,126.17 | 243,733 | 2.22 | 113,290 | 1.92 | 6.97 | 27 |
| 18 | 01-Aug | 613.00 | 627.60 | 608.15 | 616.25 | 619.36 | 0.45 | 8,163.26 | 436,200 | 3.97 | 179,670 | 3.05 | 11.13 | 42 |
| 19 | 31-Jul | 599.65 | 617.00 | 590.00 | 613.50 | 607.48 | 0.83 | 8,126.83 | 509,273 | 4.63 | 210,957 | 3.58 | 12.82 | 50 |
| 20 | 30-Jul | 618.40 | 644.00 | 605.10 | 608.45 | 618.32 | 0.12 | 8,059.94 | 865,153 | 7.86 | 302,219 | 5.13 | 18.69 | 71 |
| 21 | 29-Jul | 606.00 | 622.70 | 603.05 | 607.75 | 610.77 | -0.65 | 8,050.67 | 544,747 | 4.95 | 182,918 | 3.10 | 11.17 | 43 |
| 22 | 28-Jul | 627.85 | 634.30 | 609.30 | 611.70 | 618.19 | -2.13 | 8,102.99 | 637,129 | 5.79 | 318,017 | 5.40 | 19.66 | 75 |
| 23 | 25-Jul | 651.00 | 656.70 | 622.70 | 625.00 | 638.75 | -3.76 | 8,279.00 | 1,074,156 | 9.76 | 500,030 | 8.49 | 31.94 | 118 |
| 24 | 24-Jul | 625.45 | 659.90 | 594.00 | 649.40 | 636.84 | 3.90 | 8,602.39 | 4,347,365 | 39.52 | 1,023,776 | 17.38 | 65.20 | 241 |
| 25 | 23-Jul | 617.80 | 629.60 | 602.05 | 625.05 | 615.54 | 0.60 | 8,279.83 | 649,539 | 5.90 | 311,511 | 5.29 | 19.17 | 73 |
| 26 | 22-Jul | 629.50 | 634.40 | 614.65 | 621.30 | 622.40 | -1.50 | 8,230.16 | 1,182,069 | 10.75 | 528,553 | 8.97 | 32.90 | 124 |
| 27 | 21-Jul | 586.00 | 644.90 | 585.25 | 630.75 | 629.24 | 7.64 | 8,355.34 | 6,456,466 | 58.69 | 1,243,597 | 21.11 | 78.25 | 293 |
| 28 | 18-Jul | 580.45 | 593.40 | 575.50 | 586.00 | 585.52 | 0.90 | 7,762.00 | 637,750 | 5.80 | 272,328 | 4.62 | 15.95 | 64 |
| 29 | 17-Jul | 568.40 | 587.55 | 563.35 | 580.80 | 578.80 | 2.18 | 7,693.67 | 689,571 | 6.27 | 338,219 | 5.74 | 19.58 | 80 |
| 30 | 16-Jul | 572.70 | 579.00 | 561.00 | 568.40 | 569.28 | 2.15 | 7,529.41 | 683,756 | 6.22 | 269,221 | 4.57 | 15.33 | 63 |
| 31 | 15-Jul | 549.70 | 567.95 | 548.00 | 556.45 | 559.85 | 1.84 | 7,371.11 | 400,722 | 3.64 | 166,214 | 2.82 | 9.31 | 39 |
| 32 | 14-Jul | 559.85 | 559.90 | 542.65 | 546.40 | 551.49 | -2.06 | 7,237.98 | 340,627 | 3.10 | 157,323 | 2.67 | 8.68 | 37 |
| 33 | 11-Jul | 543.95 | 573.90 | 537.35 | 557.90 | 562.76 | 2.40 | 7,390.32 | 1,703,026 | 15.48 | 639,037 | 10.85 | 35.96 | 150 |
| 34 | 10-Jul | 516.40 | 548.60 | 512.10 | 544.80 | 535.79 | 5.50 | 7,216.79 | 1,011,209 | 9.19 | 450,422 | 7.65 | 24.13 | 106 |
| 35 | 09-Jul | 514.00 | 517.90 | 511.30 | 516.40 | 514.39 | 0.57 | 6,840.58 | 163,935 | 1.49 | 81,740 | 1.39 | 4.20 | 19 |
| 36 | 08-Jul | 516.00 | 522.00 | 509.45 | 513.45 | 514.45 | -0.40 | 6,801.51 | 226,576 | 2.06 | 79,382 | 1.35 | 4.08 | 19 |
| 37 | 07-Jul | 509.00 | 526.95 | 505.00 | 515.50 | 516.72 | 3.70 | 6,828.66 | 1,473,433 | 13.39 | 483,547 | 8.21 | 24.99 | 114 |
| 38 | 04-Jul | 500.95 | 503.90 | 495.10 | 497.10 | 498.21 | -0.63 | 6,584.92 | 155,430 | 1.41 | 78,007 | 1.32 | 3.89 | 18 |
| 39 | 03-Jul | 501.90 | 509.90 | 497.60 | 500.25 | 503.04 | 0.18 | 6,626.65 | 361,480 | 3.29 | 177,485 | 3.01 | 8.93 | 42 |
| 40 | 02-Jul | 494.50 | 502.30 | 494.00 | 499.35 | 498.18 | 0.98 | 6,614.73 | 443,057 | 4.03 | 204,634 | 3.47 | 10.19 | 48 |
| 41 | 01-Jul | 520.00 | 520.00 | 490.60 | 494.50 | 501.58 | -6.52 | 6,550.48 | 1,806,533 | 16.42 | 911,812 | 15.48 | 45.73 | 215 |
| 42 | 30-Jun | 531.45 | 535.20 | 525.20 | 529.00 | 528.64 | 0.01 | 7,007.00 | 250,972 | 2.28 | 144,045 | 2.44 | 7.61 | 34 |
| 43 | 27-Jun | 538.00 | 541.95 | 525.10 | 528.95 | 531.44 | -1.38 | 7,006.83 | 367,208 | 3.34 | 214,763 | 3.65 | 11.41 | 51 |
| 44 | 26-Jun | 540.90 | 541.95 | 531.05 | 536.35 | 535.90 | -0.52 | 7,104.85 | 231,404 | 2.10 | 113,541 | 1.93 | 6.08 | 27 |
| 45 | 25-Jun | 538.80 | 547.95 | 536.00 | 539.15 | 540.98 | 1.03 | 7,141.94 | 500,888 | 4.55 | 158,097 | 2.68 | 8.55 | 38 |
| 46 | 24-Jun | 540.00 | 547.10 | 530.95 | 533.65 | 537.74 | 0.56 | 7,069.09 | 264,268 | 2.40 | 103,323 | 1.75 | 5.56 | 25 |
| 47 | 23-Jun | 525.55 | 532.90 | 525.55 | 530.70 | 529.06 | -0.69 | 7,030.01 | 149,736 | 1.36 | 67,309 | 1.14 | 3.56 | 16 |
| 48 | 20-Jun | 526.05 | 542.00 | 525.50 | 534.40 | 534.78 | 1.66 | 7,079.02 | 249,517 | 2.27 | 106,419 | 1.81 | 5.69 | 25 |
| 49 | 19-Jun | 538.00 | 538.95 | 523.15 | 525.65 | 529.66 | -1.90 | 6,963.11 | 262,041 | 2.38 | 147,124 | 2.50 | 7.79 | 35 |
| 50 | 18-Jun | 537.00 | 543.90 | 534.60 | 535.85 | 538.05 | -0.75 | 7,098.23 | 183,531 | 1.67 | 85,063 | 1.44 | 4.58 | 20 |
| 51 | 17-Jun | 549.70 | 551.40 | 534.30 | 539.90 | 540.31 | -1.69 | 7,151.88 | 306,181 | 2.78 | 162,344 | 2.76 | 8.77 | 39 |
| 52 | 16-Jun | 553.00 | 559.45 | 540.20 | 549.20 | 546.75 | -1.45 | 7,275.07 | 252,717 | 2.30 | 97,439 | 1.65 | 5.33 | 23 |
| 53 | 13-Jun | 545.00 | 563.00 | 544.50 | 557.30 | 555.03 | -1.05 | 7,382.37 | 398,242 | 3.62 | 164,984 | 2.80 | 9.16 | 39 |
| 54 | 12-Jun | 575.45 | 576.90 | 558.20 | 563.20 | 567.60 | -2.22 | 7,460.53 | 480,128 | 4.36 | 208,989 | 3.55 | 11.86 | 50 |
| 55 | 11-Jun | 591.00 | 591.10 | 567.50 | 576.00 | 577.91 | -2.08 | 7,630.00 | 574,813 | 5.23 | 261,952 | 4.45 | 15.14 | 63 |
| 56 | 10-Jun | 567.90 | 595.80 | 564.90 | 588.25 | 585.44 | 4.03 | 7,792.36 | 1,570,554 | 14.28 | 637,457 | 10.82 | 37.32 | 152 |
| 57 | 09-Jun | 572.00 | 576.60 | 562.65 | 565.45 | 568.52 | -0.71 | 7,490.33 | 368,923 | 3.35 | 162,367 | 2.76 | 9.23 | 39 |
| 58 | 06-Jun | 564.00 | 578.30 | 555.00 | 569.50 | 566.77 | 1.38 | 7,543.98 | 540,195 | 4.91 | 212,036 | 3.60 | 12.02 | 51 |
| 59 | 05-Jun | 545.50 | 575.00 | 545.50 | 561.75 | 562.81 | 3.00 | 7,441.32 | 705,695 | 6.42 | 339,144 | 5.76 | 19.09 | 81 |
| 60 | 04-Jun | 545.00 | 547.00 | 537.90 | 545.40 | 543.67 | 0.58 | 7,224.74 | 261,331 | 2.38 | 147,871 | 2.51 | 8.04 | 35 |
| 61 | 03-Jun | 558.00 | 558.90 | 540.05 | 542.25 | 548.14 | -2.74 | 7,183.01 | 340,324 | 3.09 | 180,361 | 3.06 | 9.89 | 43 |
| 62 | 02-Jun | 540.05 | 561.90 | 538.15 | 557.50 | 549.56 | 2.90 | 7,385.02 | 434,950 | 3.95 | 271,766 | 4.61 | 14.94 | 65 |
| 63 | 30-May | 549.00 | 558.35 | 538.00 | 541.80 | 547.33 | -0.46 | 7,177.05 | 671,597 | 6.11 | 418,345 | 7.10 | 22.90 | 100 |
| 64 | 29-May | 543.80 | 546.00 | 535.15 | 544.30 | 541.45 | 0.32 | 7,210.17 | 173,765 | 1.58 | 91,767 | 1.56 | 4.97 | 22 |
| 65 | 28-May | 548.35 | 548.35 | 538.80 | 542.55 | 543.40 | -0.34 | 7,186.98 | 110,005 | 1.00 | 58,915 | 1.00 | 3.20 | 14 |
| 66 | 27-May | 539.50 | 546.25 | 534.50 | 544.40 | 541.25 | 1.08 | 7,211.49 | 183,738 | 1.67 | 83,815 | 1.42 | 4.54 | 20 |
| 67 | 26-May | 551.60 | 554.60 | 537.05 | 538.60 | 543.39 | -1.72 | 7,134.66 | 182,255 | 1.66 | 105,228 | 1.79 | 5.72 | 25 |
Similar Stocks: BORORENEW BOROSCI SEJALLTD AGARWALTUF AGARWALFT