| Macro-sector: Industrials | Band: 20 | High52 Price: 721.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 573.68 | Low52 Price: 441.45 | Barrier: 579.45; Drift%: -8.75 |
| Basic Industry: Glass - Industrial | Total Equity: 133,185,970 | Low52 Date: 07-Apr-2025 | SHP: 58.79 / 4.32 / 2.6 / 34.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 611.95 / 467.9 | Month: 721.0 / 580.0 | Week: 604.8 / 580.0 | Day: 546.6 / 530.6 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 546.05 | 546.60 | 530.60 | 532.85 | 537.03 | -1.99 | 7,096.81 | 148,607 | 1.00 | 85,280 | 1.26 | 4.58 | 19 |
| 2 | 15-Dec | 545.25 | 547.55 | 535.80 | 543.65 | 541.66 | -0.27 | 7,240.66 | 202,984 | 1.37 | 95,656 | 1.41 | 5.18 | 21 |
| 3 | 12-Dec | 548.00 | 552.05 | 542.55 | 545.10 | 546.99 | -0.35 | 7,259.97 | 239,332 | 1.61 | 115,624 | 1.71 | 6.32 | 25 |
| 4 | 11-Dec | 542.90 | 549.50 | 535.30 | 547.00 | 543.43 | 1.24 | 7,285.00 | 209,352 | 1.41 | 98,710 | 1.46 | 5.36 | 22 |
| 5 | 10-Dec | 549.65 | 555.50 | 538.35 | 540.30 | 545.28 | -1.17 | 7,196.04 | 339,432 | 2.28 | 170,964 | 2.52 | 9.32 | 37 |
| 6 | 09-Dec | 534.00 | 554.00 | 525.00 | 546.70 | 542.26 | 1.96 | 7,281.28 | 502,251 | 3.38 | 181,447 | 2.68 | 9.84 | 40 |
| 7 | 08-Dec | 544.00 | 544.20 | 527.50 | 536.20 | 535.94 | -2.86 | 7,141.43 | 846,320 | 5.69 | 365,941 | 5.40 | 19.61 | 80 |
| 8 | 05-Dec | 563.55 | 567.00 | 547.80 | 552.00 | 554.61 | -2.67 | 7,351.00 | 362,416 | 2.44 | 187,900 | 2.77 | 10.42 | 41 |
| 9 | 04-Dec | 570.00 | 579.00 | 565.00 | 567.15 | 569.99 | -1.91 | 7,553.64 | 229,599 | 1.54 | 120,590 | 1.78 | 6.87 | 26 |
| 10 | 03-Dec | 566.90 | 583.80 | 555.75 | 578.20 | 572.04 | 2.37 | 7,700.81 | 712,879 | 4.80 | 260,792 | 3.85 | 14.92 | 57 |
| 11 | 02-Dec | 566.85 | 576.00 | 561.90 | 564.80 | 567.88 | -0.18 | 7,522.34 | 349,023 | 2.35 | 149,164 | 2.20 | 8.47 | 33 |
| 12 | 01-Dec | 569.95 | 579.45 | 562.55 | 565.80 | 571.66 | -2.72 | 7,535.66 | 432,698 | 2.91 | 206,452 | 3.05 | 11.80 | 45 |
| 13 | 28-Nov | 590.95 | 593.60 | 580.00 | 581.60 | 585.43 | -1.58 | 7,746.10 | 323,818 | 2.18 | 187,581 | 2.77 | 10.98 | 41 |
| 14 | 27-Nov | 604.80 | 604.80 | 588.65 | 590.95 | 594.25 | -1.66 | 7,870.62 | 219,504 | 1.48 | 104,905 | 1.55 | 6.23 | 23 |
| 15 | 26-Nov | 587.40 | 603.00 | 583.80 | 600.90 | 594.92 | 3.06 | 8,003.14 | 421,672 | 2.84 | 203,701 | 3.01 | 12.12 | 45 |
| 16 | 25-Nov | 586.00 | 590.95 | 580.40 | 583.05 | 584.00 | -0.71 | 7,765.41 | 204,675 | 1.38 | 94,537 | 1.40 | 5.00 | 21 |
| 17 | 24-Nov | 590.00 | 594.35 | 580.90 | 587.20 | 586.33 | -0.54 | 7,820.68 | 504,186 | 3.39 | 231,343 | 3.42 | 13.56 | 51 |
| 18 | 21-Nov | 612.70 | 613.55 | 584.65 | 590.40 | 598.71 | -3.68 | 7,863.30 | 530,057 | 3.57 | 262,232 | 3.87 | 15.70 | 57 |
| 19 | 20-Nov | 614.80 | 621.90 | 606.80 | 612.95 | 613.75 | -0.55 | 8,163.63 | 430,505 | 2.90 | 193,983 | 2.86 | 11.91 | 42 |
| 20 | 19-Nov | 630.10 | 638.95 | 612.15 | 616.35 | 623.94 | -2.56 | 8,208.92 | 548,743 | 3.69 | 253,659 | 3.75 | 15.83 | 56 |
| 21 | 18-Nov | 646.95 | 647.30 | 625.00 | 632.55 | 637.23 | -2.31 | 8,424.68 | 407,823 | 2.74 | 243,919 | 3.60 | 15.54 | 53 |
| 22 | 17-Nov | 655.95 | 656.95 | 645.30 | 647.50 | 649.24 | -1.85 | 8,623.79 | 353,291 | 2.38 | 162,256 | 2.40 | 10.53 | 36 |
| 23 | 14-Nov | 645.00 | 674.00 | 637.65 | 659.70 | 659.70 | 1.88 | 8,786.28 | 992,066 | 6.68 | 276,919 | 4.09 | 18.27 | 61 |
| 24 | 13-Nov | 680.00 | 682.75 | 645.00 | 647.50 | 656.68 | -4.85 | 8,623.79 | 1,251,512 | 8.42 | 582,689 | 8.60 | 38.26 | 128 |
| 25 | 12-Nov | 705.00 | 721.00 | 669.00 | 680.50 | 685.15 | -2.69 | 9,063.31 | 1,930,986 | 12.99 | 458,424 | 6.77 | 31.41 | 100 |
| 26 | 11-Nov | 677.00 | 705.00 | 645.20 | 699.30 | 681.41 | 3.57 | 9,313.69 | 4,526,913 | 30.46 | 1,155,957 | 17.07 | 78.77 | 265 |
| 27 | 10-Nov | 657.90 | 680.90 | 652.10 | 675.20 | 671.26 | 2.75 | 8,992.72 | 868,654 | 5.85 | 366,597 | 5.41 | 24.61 | 84 |
| 28 | 07-Nov | 664.35 | 664.35 | 649.00 | 657.10 | 656.36 | -1.17 | 8,751.65 | 339,144 | 2.28 | 137,883 | 2.04 | 9.05 | 32 |
| 29 | 06-Nov | 664.00 | 677.15 | 661.45 | 664.85 | 669.34 | 0.29 | 8,854.87 | 582,125 | 3.92 | 239,432 | 3.54 | 16.03 | 55 |
| 30 | 04-Nov | 664.95 | 671.90 | 657.45 | 662.90 | 664.44 | -0.35 | 8,828.90 | 351,670 | 2.37 | 153,933 | 2.27 | 10.23 | 35 |
| 31 | 03-Nov | 643.00 | 669.00 | 640.55 | 665.20 | 660.91 | 3.36 | 8,859.53 | 573,588 | 3.86 | 230,617 | 3.41 | 15.24 | 53 |
| 32 | 31-Oct | 650.00 | 664.20 | 641.60 | 643.60 | 651.10 | -1.47 | 8,571.85 | 367,868 | 2.48 | 174,547 | 2.58 | 11.36 | 40 |
| 33 | 30-Oct | 667.70 | 667.70 | 650.20 | 653.20 | 656.14 | -0.78 | 8,699.71 | 311,566 | 2.10 | 127,339 | 1.88 | 8.36 | 29 |
| 34 | 29-Oct | 675.95 | 689.95 | 656.20 | 658.35 | 675.18 | -2.15 | 8,768.30 | 1,052,657 | 7.08 | 331,588 | 4.90 | 22.39 | 76 |
| 35 | 28-Oct | 671.00 | 675.55 | 660.55 | 672.80 | 669.25 | 0.40 | 8,960.75 | 443,132 | 2.98 | 211,740 | 3.13 | 14.17 | 49 |
| 36 | 27-Oct | 655.15 | 679.35 | 651.00 | 670.15 | 671.68 | 2.79 | 8,925.46 | 917,227 | 6.17 | 292,567 | 4.32 | 19.65 | 67 |
| 37 | 24-Oct | 656.80 | 662.85 | 646.00 | 651.95 | 653.39 | -1.05 | 8,683.06 | 419,619 | 2.82 | 180,239 | 2.66 | 11.78 | 41 |
| 38 | 23-Oct | 677.00 | 680.00 | 651.25 | 658.90 | 666.04 | -2.64 | 8,775.62 | 463,539 | 3.12 | 219,145 | 3.24 | 14.60 | 50 |
| 39 | 21-Oct | 668.85 | 678.80 | 668.70 | 676.75 | 674.72 | 1.71 | 9,013.36 | 409,562 | 2.76 | 245,653 | 3.63 | 16.57 | 56 |
| 40 | 20-Oct | 641.00 | 672.00 | 635.20 | 665.40 | 657.23 | 4.13 | 8,862.19 | 1,350,069 | 9.08 | 540,710 | 7.98 | 35.54 | 124 |
| 41 | 17-Oct | 659.00 | 659.00 | 635.00 | 639.00 | 646.33 | -2.41 | 8,510.00 | 672,972 | 4.53 | 274,461 | 4.05 | 17.74 | 63 |
| 42 | 16-Oct | 636.95 | 687.35 | 635.25 | 654.75 | 666.52 | 3.44 | 8,720.35 | 4,728,322 | 31.82 | 875,689 | 12.93 | 58.37 | 201 |
| 43 | 15-Oct | 625.00 | 648.50 | 616.20 | 633.00 | 635.33 | 2.15 | 8,430.00 | 1,106,954 | 7.45 | 285,486 | 4.22 | 18.14 | 65 |
| 44 | 14-Oct | 641.20 | 641.25 | 617.25 | 619.65 | 626.01 | -3.53 | 8,252.87 | 573,531 | 3.86 | 230,464 | 3.40 | 14.43 | 53 |
| 45 | 13-Oct | 649.95 | 658.00 | 636.05 | 642.35 | 645.31 | -0.08 | 8,555.20 | 1,853,882 | 12.47 | 613,098 | 9.05 | 39.56 | 141 |
| 46 | 10-Oct | 607.70 | 650.00 | 596.90 | 642.85 | 629.32 | 6.21 | 8,561.86 | 1,669,939 | 11.24 | 711,570 | 10.51 | 44.78 | 163 |
| 47 | 09-Oct | 605.55 | 614.30 | 597.40 | 605.25 | 605.21 | 0.10 | 8,061.08 | 324,268 | 2.18 | 118,129 | 1.74 | 7.15 | 27 |
| 48 | 08-Oct | 601.25 | 623.50 | 601.25 | 604.65 | 611.63 | 0.12 | 8,053.09 | 498,340 | 3.35 | 156,813 | 2.32 | 9.59 | 36 |
| 49 | 07-Oct | 616.55 | 623.70 | 602.00 | 603.95 | 611.51 | -2.48 | 8,043.77 | 304,851 | 2.05 | 135,300 | 2.00 | 8.27 | 31 |
| 50 | 06-Oct | 627.00 | 631.25 | 612.65 | 619.30 | 622.23 | -0.95 | 8,248.21 | 859,642 | 5.78 | 300,814 | 4.44 | 18.72 | 69 |
| 51 | 03-Oct | 581.35 | 630.00 | 579.50 | 625.25 | 611.34 | 7.55 | 8,327.45 | 1,926,473 | 12.96 | 747,847 | 11.04 | 45.72 | 172 |
| 52 | 01-Oct | 575.90 | 584.00 | 569.35 | 581.35 | 577.24 | 1.45 | 7,742.77 | 234,907 | 1.58 | 96,202 | 1.42 | 5.55 | 22 |
| 53 | 30-Sep | 567.70 | 582.00 | 561.95 | 573.05 | 571.30 | 1.34 | 7,632.22 | 430,783 | 2.90 | 174,605 | 2.58 | 9.98 | 40 |
| 54 | 29-Sep | 581.00 | 582.20 | 557.85 | 565.45 | 568.01 | -2.67 | 7,531.00 | 515,349 | 3.47 | 197,360 | 2.91 | 11.21 | 46 |
| 55 | 26-Sep | 581.50 | 600.00 | 567.00 | 580.95 | 587.39 | 0.91 | 7,737.44 | 1,281,980 | 8.63 | 441,833 | 6.52 | 25.95 | 102 |
| 56 | 25-Sep | 585.30 | 592.30 | 574.25 | 575.70 | 583.76 | -2.13 | 7,667.52 | 473,925 | 3.19 | 221,484 | 3.27 | 12.93 | 51 |
| 57 | 24-Sep | 602.65 | 604.70 | 585.35 | 588.25 | 594.00 | -2.42 | 7,834.66 | 579,284 | 3.90 | 280,018 | 4.13 | 16.00 | 65 |
| 58 | 23-Sep | 620.00 | 624.00 | 600.00 | 602.85 | 610.57 | -2.74 | 8,029.12 | 988,183 | 6.65 | 350,106 | 5.17 | 21.38 | 81 |
| 59 | 22-Sep | 575.00 | 634.70 | 565.95 | 619.85 | 619.15 | 8.74 | 8,255.53 | 7,856,719 | 52.87 | 1,275,260 | 18.83 | 78.96 | 294 |
| 60 | 19-Sep | 557.40 | 574.85 | 550.00 | 570.05 | 562.68 | 2.45 | 7,592.27 | 767,287 | 5.16 | 440,736 | 6.51 | 24.80 | 102 |
| 61 | 18-Sep | 565.00 | 566.00 | 555.25 | 556.40 | 558.19 | -0.87 | 7,410.47 | 212,955 | 1.43 | 115,702 | 1.71 | 6.46 | 27 |
| 62 | 17-Sep | 575.00 | 578.45 | 560.05 | 561.30 | 563.91 | -2.37 | 7,475.73 | 657,270 | 4.42 | 328,448 | 4.85 | 18.52 | 76 |
| 63 | 16-Sep | 573.75 | 585.00 | 570.30 | 574.95 | 578.19 | 0.85 | 7,657.53 | 477,223 | 3.21 | 223,740 | 3.30 | 12.94 | 52 |
| 64 | 15-Sep | 571.25 | 572.90 | 561.00 | 570.10 | 566.43 | 0.16 | 7,592.93 | 327,706 | 2.21 | 144,403 | 2.13 | 8.18 | 33 |
| 65 | 12-Sep | 590.00 | 594.15 | 564.00 | 569.20 | 573.88 | -2.78 | 7,580.95 | 360,016 | 2.42 | 156,858 | 2.32 | 9.00 | 36 |
| 66 | 11-Sep | 582.60 | 587.35 | 576.00 | 585.50 | 582.49 | 0.58 | 7,798.04 | 150,925 | 1.02 | 67,718 | 1.00 | 3.94 | 16 |
| 67 | 10-Sep | 577.35 | 587.65 | 575.10 | 582.10 | 583.09 | 0.63 | 7,752.76 | 223,174 | 1.50 | 101,196 | 1.49 | 5.90 | 23 |
Similar Stocks: BORORENEW BOROSCI SEJALLTD AGARWALTUF AGARWALFT