| Macro-sector: Industrials | Band: 20 | High52 Price: 1,841.15 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 20-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1 | Low52 Price: 809.1 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 190,417,918 | Low52 Date: 03-Mar-2025 | SHP: 39.82 / 12.11 / 28.86 / 19.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.16 | ||||
| High/Low Price | Quarter: 1,322.7 / 809.1 | Month: 1,128.05 / 809.1 | Week: 1,003.7 / 955.7 | Day: 1,010.9 / 995.0 | Float67: 0.33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,000.10 | 1,010.90 | 995.00 | 997.90 | 1,000.43 | -1.21 | 19,001.80 | 70,063 | 1.96 | 35,192 | 2.12 | 3.52 | 0.10 |
| 2 | 21-May | 1,018.10 | 1,027.90 | 994.00 | 1,010.10 | 1,007.10 | -0.59 | 19,234.11 | 115,578 | 3.24 | 56,259 | 3.39 | 5.67 | 0.15 |
| 3 | 20-May | 1,011.00 | 1,025.00 | 984.60 | 1,016.10 | 1,003.82 | 1.51 | 19,348.36 | 174,456 | 4.88 | 91,988 | 5.55 | 9.23 | 0.25 |
| 4 | 19-May | 984.00 | 1,006.50 | 980.40 | 1,001.00 | 996.18 | 1.78 | 19,060.00 | 88,259 | 2.47 | 42,406 | 2.56 | 4.22 | 0.12 |
| 5 | 16-May | 991.10 | 994.50 | 972.10 | 983.50 | 984.55 | -0.04 | 18,727.60 | 53,819 | 1.51 | 27,835 | 1.68 | 2.74 | 0.08 |
| 6 | 15-May | 962.40 | 993.40 | 957.00 | 983.90 | 981.32 | 2.21 | 18,735.22 | 120,510 | 3.37 | 52,737 | 3.18 | 5.18 | 0.15 |
| 7 | 14-May | 980.00 | 986.90 | 957.00 | 962.60 | 966.02 | -2.23 | 18,329.63 | 145,736 | 4.08 | 84,240 | 5.08 | 8.14 | 0.23 |
| 8 | 13-May | 969.90 | 993.20 | 955.70 | 984.60 | 979.83 | -1.34 | 18,748.55 | 143,039 | 4.00 | 59,775 | 3.60 | 5.86 | 0.17 |
| 9 | 12-May | 999.80 | 1,003.70 | 983.30 | 998.00 | 993.88 | 3.47 | 19,003.00 | 63,977 | 1.79 | 29,063 | 1.75 | 2.89 | 0.08 |
| 10 | 09-May | 941.00 | 970.00 | 941.00 | 964.50 | 958.73 | -0.69 | 18,365.81 | 94,180 | 2.64 | 34,578 | 2.09 | 3.32 | 0.10 |
| 11 | 08-May | 960.10 | 1,019.60 | 956.00 | 971.20 | 982.68 | 1.03 | 18,493.39 | 350,459 | 9.81 | 110,469 | 6.66 | 10.86 | 0.31 |
| 12 | 07-May | 972.00 | 987.90 | 957.00 | 961.30 | 964.07 | -2.84 | 18,304.87 | 157,980 | 4.42 | 97,562 | 5.88 | 9.41 | 0.27 |
| 13 | 06-May | 1,020.00 | 1,020.00 | 975.50 | 989.40 | 992.41 | -2.69 | 18,839.95 | 63,779 | 1.79 | 32,047 | 1.93 | 3.18 | 0.09 |
| 14 | 05-May | 1,013.80 | 1,027.50 | 1,001.30 | 1,016.70 | 1,015.42 | 0.78 | 19,359.79 | 104,630 | 2.93 | 57,073 | 3.44 | 5.80 | 0.16 |
| 15 | 02-May | 1,021.40 | 1,034.00 | 1,004.60 | 1,008.80 | 1,013.88 | -1.31 | 19,209.36 | 53,797 | 1.51 | 24,975 | 1.51 | 2.53 | 0.07 |
| 16 | 30-Apr | 1,036.20 | 1,043.50 | 1,014.20 | 1,022.20 | 1,030.90 | -1.74 | 19,464.52 | 655,901 | 18.36 | 607,152 | 36.61 | 62.59 | 1.68 |
| 17 | 29-Apr | 1,025.90 | 1,050.00 | 1,024.00 | 1,040.30 | 1,036.68 | 1.40 | 19,809.18 | 69,617 | 1.95 | 34,640 | 2.09 | 3.59 | 0.10 |
| 18 | 28-Apr | 1,026.00 | 1,033.50 | 1,010.20 | 1,025.90 | 1,023.73 | -0.01 | 19,534.97 | 72,748 | 2.04 | 28,515 | 1.72 | 2.92 | 0.08 |
| 19 | 25-Apr | 1,044.60 | 1,044.60 | 1,002.30 | 1,026.00 | 1,018.57 | -2.27 | 19,536.00 | 76,969 | 2.15 | 29,646 | 1.79 | 3.02 | 0.08 |
| 20 | 24-Apr | 1,077.00 | 1,086.10 | 1,045.00 | 1,049.80 | 1,053.97 | -2.49 | 19,990.07 | 166,637 | 4.67 | 115,467 | 6.96 | 12.17 | 0.32 |
| 21 | 23-Apr | 1,070.00 | 1,087.50 | 1,040.10 | 1,076.60 | 1,068.39 | 1.76 | 20,500.39 | 150,608 | 4.22 | 77,588 | 4.68 | 8.29 | 0.21 |
| 22 | 22-Apr | 1,050.00 | 1,073.10 | 1,029.20 | 1,058.00 | 1,057.50 | 1.69 | 20,146.00 | 111,164 | 3.11 | 55,246 | 3.33 | 5.84 | 0.15 |
| 23 | 21-Apr | 1,028.50 | 1,051.50 | 1,008.60 | 1,040.40 | 1,039.47 | 2.32 | 19,811.08 | 212,961 | 5.96 | 154,651 | 9.33 | 16.08 | 0.43 |
| 24 | 17-Apr | 1,020.00 | 1,035.50 | 996.40 | 1,016.80 | 1,014.10 | 0.90 | 19,361.69 | 238,158 | 6.67 | 141,026 | 8.50 | 14.30 | 0.39 |
| 25 | 16-Apr | 1,006.00 | 1,031.10 | 1,000.00 | 1,007.70 | 1,014.77 | 1.70 | 19,188.41 | 182,057 | 5.10 | 64,407 | 3.88 | 6.54 | 0.18 |
| 26 | 15-Apr | 979.50 | 1,006.50 | 954.00 | 990.90 | 983.44 | 3.72 | 18,868.51 | 168,473 | 4.72 | 62,381 | 3.76 | 6.13 | 0.17 |
| 27 | 11-Apr | 953.35 | 980.55 | 937.05 | 955.35 | 960.13 | 1.58 | 18,191.58 | 236,554 | 6.62 | 79,612 | 4.80 | 7.64 | 0.22 |
| 28 | 09-Apr | 941.00 | 953.90 | 936.00 | 940.50 | 943.57 | -1.35 | 17,908.81 | 35,718 | 1.00 | 16,583 | 1.00 | 1.56 | 0.05 |
| 29 | 08-Apr | 961.85 | 977.00 | 947.15 | 953.35 | 954.44 | 0.18 | 18,153.49 | 74,607 | 2.09 | 40,653 | 2.45 | 3.88 | 0.11 |
| 30 | 07-Apr | 932.10 | 977.00 | 902.55 | 951.60 | 943.10 | -4.12 | 18,120.17 | 144,404 | 4.04 | 71,937 | 4.34 | 6.78 | 0.20 |
| 31 | 04-Apr | 1,010.00 | 1,013.95 | 982.30 | 992.50 | 995.63 | -2.54 | 18,898.98 | 59,037 | 1.65 | 25,637 | 1.55 | 2.55 | 0.07 |
| 32 | 03-Apr | 993.90 | 1,021.90 | 992.20 | 1,018.40 | 1,012.46 | 0.80 | 19,392.16 | 65,130 | 1.82 | 29,211 | 1.76 | 2.96 | 0.08 |
| 33 | 02-Apr | 990.00 | 1,017.00 | 984.00 | 1,010.30 | 998.06 | 1.24 | 19,237.92 | 110,556 | 3.10 | 42,637 | 2.57 | 4.26 | 0.12 |
| 34 | 01-Apr | 1,011.10 | 1,029.85 | 991.05 | 997.95 | 1,006.21 | -1.60 | 19,002.76 | 173,917 | 4.87 | 67,474 | 4.07 | 6.79 | 0.19 |
| 35 | 28-Mar | 979.90 | 1,055.00 | 975.10 | 1,014.15 | 1,020.25 | 5.24 | 19,311.23 | 1,299,037 | 36.37 | 235,549 | 14.20 | 24.03 | 0.65 |
| 36 | 27-Mar | 979.00 | 996.70 | 950.20 | 963.70 | 967.83 | -1.45 | 18,350.57 | 889,456 | 24.90 | 480,296 | 28.96 | 46.48 | 1.33 |
| 37 | 26-Mar | 999.95 | 1,008.75 | 972.00 | 977.90 | 989.29 | -2.16 | 18,620.97 | 142,432 | 3.99 | 51,705 | 3.12 | 5.12 | 0.14 |
| 38 | 25-Mar | 1,036.15 | 1,128.05 | 988.00 | 999.50 | 1,069.92 | -1.34 | 19,032.27 | 2,988,448 | 83.67 | 373,576 | 22.53 | 39.97 | 1.03 |
| 39 | 24-Mar | 1,020.00 | 1,037.10 | 1,007.50 | 1,013.10 | 1,018.87 | -0.89 | 19,291.24 | 126,179 | 3.53 | 69,035 | 4.16 | 7.03 | 0.19 |
| 40 | 21-Mar | 970.00 | 1,031.40 | 970.00 | 1,022.20 | 1,005.71 | 4.54 | 19,464.52 | 167,885 | 4.70 | 89,028 | 5.37 | 8.95 | 0.25 |
| 41 | 20-Mar | 977.00 | 993.95 | 961.30 | 977.85 | 975.90 | 0.13 | 18,620.02 | 196,544 | 5.50 | 107,027 | 6.45 | 10.44 | 0.30 |
| 42 | 19-Mar | 987.35 | 999.00 | 959.85 | 976.55 | 975.45 | -0.99 | 18,595.26 | 105,808 | 2.96 | 52,570 | 3.17 | 5.13 | 0.15 |
| 43 | 18-Mar | 976.20 | 993.00 | 970.05 | 986.30 | 984.14 | 1.03 | 18,780.92 | 107,854 | 3.02 | 55,885 | 3.37 | 5.50 | 0.15 |
| 44 | 17-Mar | 964.95 | 984.00 | 948.25 | 976.20 | 970.22 | 2.15 | 18,588.60 | 154,294 | 4.32 | 83,148 | 5.01 | 8.07 | 0.23 |
| 45 | 13-Mar | 950.30 | 972.20 | 946.80 | 955.65 | 958.11 | -0.71 | 18,197.29 | 82,939 | 2.32 | 37,892 | 2.28 | 3.63 | 0.10 |
| 46 | 12-Mar | 988.15 | 1,001.45 | 954.25 | 962.45 | 976.31 | -2.60 | 18,326.77 | 189,644 | 5.31 | 63,309 | 3.82 | 6.18 | 0.18 |
| 47 | 11-Mar | 950.50 | 998.80 | 934.10 | 988.15 | 974.81 | 4.18 | 18,816.15 | 349,635 | 9.79 | 108,338 | 6.53 | 10.56 | 0.30 |
| 48 | 10-Mar | 921.40 | 954.00 | 908.35 | 948.50 | 936.12 | 2.96 | 18,061.14 | 440,395 | 12.33 | 209,458 | 12.63 | 19.61 | 0.58 |
| 49 | 07-Mar | 920.15 | 930.05 | 910.85 | 921.25 | 919.51 | -0.08 | 17,542.25 | 502,987 | 14.08 | 428,194 | 25.82 | 39.37 | 1.19 |
| 50 | 06-Mar | 919.50 | 929.65 | 911.10 | 921.95 | 921.22 | 1.34 | 17,555.58 | 151,884 | 4.25 | 89,703 | 5.41 | 8.26 | 0.25 |
| 51 | 05-Mar | 877.35 | 915.20 | 877.35 | 909.80 | 905.31 | 2.14 | 17,324.22 | 145,992 | 4.09 | 65,373 | 3.94 | 5.92 | 0.18 |
| 52 | 04-Mar | 843.00 | 912.50 | 830.00 | 890.70 | 891.63 | 5.48 | 16,960.52 | 711,954 | 19.93 | 362,482 | 21.86 | 32.32 | 1.00 |
| 53 | 03-Mar | 840.60 | 850.00 | 809.10 | 844.45 | 828.53 | 1.54 | 16,079.84 | 141,203 | 3.95 | 65,238 | 3.93 | 5.41 | 0.18 |
| 54 | 28-Feb | 835.00 | 846.95 | 811.65 | 831.65 | 828.75 | -1.65 | 15,836.11 | 286,485 | 8.02 | 143,575 | 8.66 | 11.90 | 0.40 |
| 55 | 27-Feb | 873.90 | 873.90 | 828.00 | 845.60 | 842.83 | -2.21 | 16,101.74 | 174,403 | 4.88 | 85,055 | 5.13 | 7.17 | 0.24 |
| 56 | 25-Feb | 870.75 | 880.35 | 855.00 | 864.75 | 864.90 | -1.71 | 16,466.39 | 358,917 | 10.05 | 234,673 | 14.15 | 20.30 | 0.65 |
| 57 | 24-Feb | 897.70 | 897.70 | 864.65 | 879.75 | 875.79 | -2.19 | 16,752.02 | 203,372 | 5.69 | 106,802 | 6.44 | 9.35 | 0.30 |
| 58 | 21-Feb | 916.00 | 923.00 | 885.75 | 899.45 | 899.91 | -1.81 | 17,127.14 | 155,391 | 4.35 | 90,340 | 5.45 | 8.13 | 0.25 |
| 59 | 20-Feb | 903.00 | 920.40 | 897.45 | 916.00 | 910.45 | 1.98 | 17,442.00 | 713,640 | 19.98 | 577,183 | 34.80 | 52.55 | 1.60 |
| 60 | 19-Feb | 899.05 | 916.20 | 882.75 | 898.25 | 897.57 | -1.50 | 17,104.29 | 358,753 | 10.04 | 183,658 | 11.07 | 16.48 | 0.51 |
| 61 | 18-Feb | 966.00 | 969.75 | 900.20 | 911.90 | 928.96 | -7.00 | 17,364.21 | 566,078 | 15.85 | 253,122 | 15.26 | 23.51 | 0.70 |
| 62 | 17-Feb | 1,020.00 | 1,022.00 | 950.00 | 980.55 | 975.77 | -3.35 | 18,671.43 | 482,154 | 13.50 | 324,732 | 19.58 | 31.69 | 0.90 |
| 63 | 14-Feb | 1,012.35 | 1,033.00 | 983.15 | 1,014.55 | 1,010.24 | -1.29 | 19,318.85 | 376,166 | 10.53 | 192,469 | 11.61 | 19.44 | 0.53 |
| 64 | 13-Feb | 1,028.30 | 1,040.00 | 1,005.05 | 1,027.80 | 1,024.80 | 0.98 | 19,571.15 | 90,776 | 2.54 | 44,781 | 2.70 | 4.59 | 0.12 |
| 65 | 12-Feb | 1,022.20 | 1,035.00 | 996.00 | 1,017.85 | 1,016.15 | -1.64 | 19,381.69 | 136,700 | 3.83 | 63,937 | 3.86 | 6.50 | 0.18 |
| 66 | 11-Feb | 1,048.50 | 1,058.20 | 1,020.00 | 1,034.80 | 1,033.72 | -1.31 | 19,704.45 | 75,060 | 2.10 | 41,997 | 2.53 | 4.34 | 0.12 |
| 67 | 10-Feb | 1,099.95 | 1,101.75 | 1,046.10 | 1,048.50 | 1,062.80 | -5.21 | 19,965.32 | 94,929 | 2.66 | 53,183 | 3.21 | 5.65 | 0.15 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP