| Macro-sector: Industrials | Band: 20 | High52 Price: 643.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 528.26 | Low52 Price: 402.8 | Barrier: -; Drift%: - |
| Basic Industry: Glass - Industrial | Total Equity: 132,466,748 | Low52 Date: 25-Oct-2024 | SHP: 62.2 / 4.54 / 1.2 / 32.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 611.95 / 467.9 | Month: 583.75 / 465.0 | Week: 535.2 / 490.6 | Day: 573.9 / 537.35 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 543.95 | 573.90 | 537.35 | 557.90 | 562.76 | 2.40 | 7,390.32 | 1,703,026 | 15.90 | 639,037 | 12.74 | 35.96 | 150 |
| 2 | 10-Jul | 516.40 | 548.60 | 512.10 | 544.80 | 535.79 | 5.50 | 7,216.79 | 1,011,209 | 9.44 | 450,422 | 8.98 | 24.13 | 106 |
| 3 | 09-Jul | 514.00 | 517.90 | 511.30 | 516.40 | 514.39 | 0.57 | 6,840.58 | 163,935 | 1.53 | 81,740 | 1.63 | 4.20 | 19 |
| 4 | 08-Jul | 516.00 | 522.00 | 509.45 | 513.45 | 514.45 | -0.40 | 6,801.51 | 226,576 | 2.12 | 79,382 | 1.58 | 4.08 | 19 |
| 5 | 07-Jul | 509.00 | 526.95 | 505.00 | 515.50 | 516.72 | 3.70 | 6,828.66 | 1,473,433 | 13.76 | 483,547 | 9.64 | 24.99 | 114 |
| 6 | 04-Jul | 500.95 | 503.90 | 495.10 | 497.10 | 498.21 | -0.63 | 6,584.92 | 155,430 | 1.45 | 78,007 | 1.56 | 3.89 | 18 |
| 7 | 03-Jul | 501.90 | 509.90 | 497.60 | 500.25 | 503.04 | 0.18 | 6,626.65 | 361,480 | 3.37 | 177,485 | 3.54 | 8.93 | 42 |
| 8 | 02-Jul | 494.50 | 502.30 | 494.00 | 499.35 | 498.18 | 0.98 | 6,614.73 | 443,057 | 4.14 | 204,634 | 4.08 | 10.19 | 48 |
| 9 | 01-Jul | 520.00 | 520.00 | 490.60 | 494.50 | 501.58 | -6.52 | 6,550.48 | 1,806,533 | 16.86 | 911,812 | 18.18 | 45.73 | 215 |
| 10 | 30-Jun | 531.45 | 535.20 | 525.20 | 529.00 | 528.64 | 0.01 | 7,007.00 | 250,972 | 2.34 | 144,045 | 2.87 | 7.61 | 34 |
| 11 | 27-Jun | 538.00 | 541.95 | 525.10 | 528.95 | 531.44 | -1.38 | 7,006.83 | 367,208 | 3.43 | 214,763 | 4.28 | 11.41 | 51 |
| 12 | 26-Jun | 540.90 | 541.95 | 531.05 | 536.35 | 535.90 | -0.52 | 7,104.85 | 231,404 | 2.16 | 113,541 | 2.26 | 6.08 | 27 |
| 13 | 25-Jun | 538.80 | 547.95 | 536.00 | 539.15 | 540.98 | 1.03 | 7,141.94 | 500,888 | 4.68 | 158,097 | 3.15 | 8.55 | 38 |
| 14 | 24-Jun | 540.00 | 547.10 | 530.95 | 533.65 | 537.74 | 0.56 | 7,069.09 | 264,268 | 2.47 | 103,323 | 2.06 | 5.56 | 25 |
| 15 | 23-Jun | 525.55 | 532.90 | 525.55 | 530.70 | 529.06 | -0.69 | 7,030.01 | 149,736 | 1.40 | 67,309 | 1.34 | 3.56 | 16 |
| 16 | 20-Jun | 526.05 | 542.00 | 525.50 | 534.40 | 534.78 | 1.66 | 7,079.02 | 249,517 | 2.33 | 106,419 | 2.12 | 5.69 | 25 |
| 17 | 19-Jun | 538.00 | 538.95 | 523.15 | 525.65 | 529.66 | -1.90 | 6,963.11 | 262,041 | 2.45 | 147,124 | 2.93 | 7.79 | 35 |
| 18 | 18-Jun | 537.00 | 543.90 | 534.60 | 535.85 | 538.05 | -0.75 | 7,098.23 | 183,531 | 1.71 | 85,063 | 1.70 | 4.58 | 20 |
| 19 | 17-Jun | 549.70 | 551.40 | 534.30 | 539.90 | 540.31 | -1.69 | 7,151.88 | 306,181 | 2.86 | 162,344 | 3.24 | 8.77 | 39 |
| 20 | 16-Jun | 553.00 | 559.45 | 540.20 | 549.20 | 546.75 | -1.45 | 7,275.07 | 252,717 | 2.36 | 97,439 | 1.94 | 5.33 | 23 |
| 21 | 13-Jun | 545.00 | 563.00 | 544.50 | 557.30 | 555.03 | -1.05 | 7,382.37 | 398,242 | 3.72 | 164,984 | 3.29 | 9.16 | 39 |
| 22 | 12-Jun | 575.45 | 576.90 | 558.20 | 563.20 | 567.60 | -2.22 | 7,460.53 | 480,128 | 4.48 | 208,989 | 4.17 | 11.86 | 50 |
| 23 | 11-Jun | 591.00 | 591.10 | 567.50 | 576.00 | 577.91 | -2.08 | 7,630.00 | 574,813 | 5.37 | 261,952 | 5.22 | 15.14 | 63 |
| 24 | 10-Jun | 567.90 | 595.80 | 564.90 | 588.25 | 585.44 | 4.03 | 7,792.36 | 1,570,554 | 14.66 | 637,457 | 12.71 | 37.32 | 152 |
| 25 | 09-Jun | 572.00 | 576.60 | 562.65 | 565.45 | 568.52 | -0.71 | 7,490.33 | 368,923 | 3.44 | 162,367 | 3.24 | 9.23 | 39 |
| 26 | 06-Jun | 564.00 | 578.30 | 555.00 | 569.50 | 566.77 | 1.38 | 7,543.98 | 540,195 | 5.04 | 212,036 | 4.23 | 12.02 | 51 |
| 27 | 05-Jun | 545.50 | 575.00 | 545.50 | 561.75 | 562.81 | 3.00 | 7,441.32 | 705,695 | 6.59 | 339,144 | 6.76 | 19.09 | 81 |
| 28 | 04-Jun | 545.00 | 547.00 | 537.90 | 545.40 | 543.67 | 0.58 | 7,224.74 | 261,331 | 2.44 | 147,871 | 2.95 | 8.04 | 35 |
| 29 | 03-Jun | 558.00 | 558.90 | 540.05 | 542.25 | 548.14 | -2.74 | 7,183.01 | 340,324 | 3.18 | 180,361 | 3.60 | 9.89 | 43 |
| 30 | 02-Jun | 540.05 | 561.90 | 538.15 | 557.50 | 549.56 | 2.90 | 7,385.02 | 434,950 | 4.06 | 271,766 | 5.42 | 14.94 | 65 |
| 31 | 30-May | 549.00 | 558.35 | 538.00 | 541.80 | 547.33 | -0.46 | 7,177.05 | 671,597 | 6.27 | 418,345 | 8.34 | 22.90 | 100 |
| 32 | 29-May | 543.80 | 546.00 | 535.15 | 544.30 | 541.45 | 0.32 | 7,210.17 | 173,765 | 1.62 | 91,767 | 1.83 | 4.97 | 22 |
| 33 | 28-May | 548.35 | 548.35 | 538.80 | 542.55 | 543.40 | -0.34 | 7,186.98 | 110,005 | 1.03 | 58,915 | 1.17 | 3.20 | 14 |
| 34 | 27-May | 539.50 | 546.25 | 534.50 | 544.40 | 541.25 | 1.08 | 7,211.49 | 183,738 | 1.72 | 83,815 | 1.67 | 4.54 | 20 |
| 35 | 26-May | 551.60 | 554.60 | 537.05 | 538.60 | 543.39 | -1.72 | 7,134.66 | 182,255 | 1.70 | 105,228 | 2.10 | 5.72 | 25 |
| 36 | 23-May | 542.50 | 558.00 | 540.65 | 548.05 | 547.65 | 1.43 | 7,259.84 | 369,570 | 3.45 | 173,417 | 3.46 | 9.50 | 41 |
| 37 | 22-May | 545.00 | 554.15 | 533.80 | 540.35 | 542.05 | -1.20 | 7,157.84 | 277,276 | 2.59 | 132,020 | 2.63 | 7.16 | 32 |
| 38 | 21-May | 549.90 | 555.00 | 536.65 | 546.90 | 546.32 | -0.38 | 7,244.61 | 405,983 | 3.79 | 212,126 | 4.23 | 11.59 | 51 |
| 39 | 20-May | 565.80 | 569.50 | 544.05 | 549.00 | 555.14 | -2.17 | 7,272.00 | 438,342 | 4.09 | 211,986 | 4.23 | 11.77 | 51 |
| 40 | 19-May | 579.70 | 579.70 | 556.50 | 561.20 | 565.88 | -1.98 | 7,434.03 | 637,642 | 5.95 | 311,956 | 6.22 | 17.65 | 74 |
| 41 | 16-May | 553.00 | 583.75 | 544.05 | 572.55 | 561.63 | 4.00 | 7,584.38 | 767,840 | 7.17 | 391,971 | 7.82 | 22.01 | 93 |
| 42 | 15-May | 550.00 | 566.00 | 546.05 | 550.55 | 553.04 | 0.29 | 7,292.96 | 782,981 | 7.31 | 329,980 | 6.58 | 18.25 | 79 |
| 43 | 14-May | 526.70 | 553.80 | 524.45 | 548.95 | 541.66 | 5.31 | 7,271.76 | 508,687 | 4.75 | 258,205 | 5.15 | 13.99 | 62 |
| 44 | 13-May | 540.00 | 549.95 | 513.00 | 521.25 | 529.45 | -3.94 | 6,904.83 | 793,379 | 7.41 | 453,064 | 9.03 | 23.99 | 108 |
| 45 | 12-May | 548.00 | 565.40 | 535.20 | 542.65 | 546.34 | 1.90 | 7,188.31 | 889,135 | 8.30 | 388,030 | 7.74 | 21.20 | 92 |
| 46 | 09-May | 468.90 | 532.65 | 465.00 | 532.55 | 519.40 | 9.97 | 7,054.52 | 1,521,212 | 14.20 | 642,579 | 12.81 | 33.38 | 153 |
| 47 | 08-May | 486.00 | 510.05 | 480.75 | 484.25 | 496.87 | 0.04 | 6,414.70 | 393,606 | 3.67 | 174,702 | 3.48 | 8.68 | 42 |
| 48 | 07-May | 471.15 | 485.70 | 465.15 | 484.05 | 477.18 | 1.47 | 6,412.05 | 134,017 | 1.25 | 59,297 | 1.18 | 2.83 | 14 |
| 49 | 06-May | 492.15 | 497.15 | 471.45 | 477.05 | 480.84 | -2.58 | 6,319.33 | 119,436 | 1.11 | 67,111 | 1.34 | 3.23 | 16 |
| 50 | 05-May | 485.95 | 499.90 | 484.00 | 489.70 | 487.76 | 1.19 | 6,486.90 | 136,558 | 1.27 | 78,006 | 1.56 | 3.80 | 19 |
| 51 | 02-May | 467.90 | 496.00 | 467.90 | 483.95 | 487.40 | -1.69 | 6,410.73 | 146,797 | 1.37 | 68,467 | 1.37 | 3.34 | 16 |
| 52 | 30-Apr | 511.00 | 511.00 | 487.00 | 492.25 | 494.77 | -1.45 | 6,520.68 | 195,296 | 1.82 | 110,210 | 2.20 | 5.45 | 26 |
| 53 | 29-Apr | 503.00 | 513.80 | 495.00 | 499.50 | 501.63 | -0.83 | 6,616.71 | 123,563 | 1.15 | 61,242 | 1.22 | 3.07 | 15 |
| 54 | 28-Apr | 502.10 | 510.35 | 501.00 | 503.70 | 505.57 | -1.45 | 6,672.35 | 107,117 | 1.00 | 59,327 | 1.18 | 3.00 | 14 |
| 55 | 25-Apr | 516.00 | 519.80 | 493.00 | 511.10 | 505.72 | -0.89 | 6,770.38 | 269,403 | 2.52 | 124,418 | 2.48 | 6.29 | 30 |
| 56 | 24-Apr | 518.70 | 523.80 | 513.50 | 515.70 | 518.12 | -0.92 | 6,831.31 | 152,043 | 1.42 | 82,529 | 1.65 | 4.28 | 20 |
| 57 | 23-Apr | 531.45 | 532.55 | 513.35 | 520.50 | 521.74 | -1.25 | 6,894.89 | 200,031 | 1.87 | 99,903 | 1.99 | 5.21 | 24 |
| 58 | 22-Apr | 520.00 | 547.50 | 514.85 | 527.10 | 533.51 | 2.42 | 6,982.32 | 431,696 | 4.03 | 197,946 | 3.95 | 10.56 | 47 |
| 59 | 21-Apr | 516.75 | 523.45 | 509.00 | 514.65 | 514.86 | -1.23 | 6,817.40 | 286,489 | 2.67 | 162,744 | 3.24 | 8.38 | 39 |
| 60 | 17-Apr | 500.00 | 527.00 | 498.10 | 521.05 | 517.38 | 4.27 | 6,902.18 | 313,861 | 2.93 | 164,928 | 3.29 | 8.53 | 39 |
| 61 | 16-Apr | 495.30 | 507.95 | 495.30 | 499.70 | 501.14 | -0.64 | 6,619.36 | 116,707 | 1.09 | 50,152 | 1.00 | 2.51 | 12 |
| 62 | 15-Apr | 488.00 | 508.10 | 479.55 | 502.90 | 496.31 | 5.07 | 6,661.75 | 231,967 | 2.17 | 119,475 | 2.38 | 5.93 | 28 |
| 63 | 11-Apr | 479.95 | 483.70 | 464.10 | 478.65 | 472.95 | 3.60 | 6,340.52 | 186,581 | 1.74 | 91,517 | 1.82 | 4.33 | 22 |
| 64 | 09-Apr | 474.95 | 475.00 | 459.05 | 462.00 | 462.39 | -2.12 | 6,119.00 | 136,118 | 1.27 | 80,844 | 1.61 | 3.74 | 19 |
| 65 | 08-Apr | 493.90 | 493.90 | 457.85 | 472.00 | 472.86 | 1.80 | 6,252.00 | 369,270 | 3.45 | 149,967 | 2.99 | 7.09 | 36 |
| 66 | 07-Apr | 441.45 | 480.45 | 441.45 | 463.65 | 463.51 | -5.47 | 6,141.82 | 299,525 | 2.80 | 149,832 | 2.99 | 6.94 | 36 |
| 67 | 04-Apr | 507.35 | 514.95 | 488.10 | 490.50 | 498.07 | -3.32 | 6,497.49 | 189,529 | 1.77 | 107,183 | 2.14 | 5.34 | 26 |
Similar Stocks: BORORENEW BOROSCI SEJALLTD AGARWALTUF