| Macro-sector: Industrials | Band: 20 | High52 Price: 1,087.5 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 23-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 784.70 | Low52 Price: 735.2 | Barrier: 813.5; Drift%: 4.96 |
| Basic Industry: Abrasives & Bearings | Total Equity: 190,464,566 | Low52 Date: 23-Mar-2026 | SHP: 38.9 / 10.98 / 30.01 / 20.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 1,322.7 / 809.1 | Month: 904.0 / 822.1 | Week: 855.45 / 813.15 | Day: 869.4 / 816.0 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 820.00 | 869.40 | 816.00 | 855.95 | 842.31 | 3.41 | 16,302.81 | 429,985 | 18.12 | 217,551 | 21.55 | 18.32 | 57 |
| 2 | 06-Apr | 851.50 | 853.25 | 823.30 | 827.75 | 840.17 | -3.07 | 15,765.70 | 473,344 | 19.95 | 342,618 | 33.94 | 28.79 | 89 |
| 3 | 02-Apr | 799.25 | 862.00 | 791.05 | 854.00 | 838.14 | 6.42 | 16,265.00 | 754,560 | 31.80 | 140,575 | 13.93 | 11.78 | 37 |
| 4 | 01-Apr | 788.95 | 813.50 | 788.95 | 802.50 | 802.40 | 3.45 | 15,284.78 | 107,728 | 4.54 | 45,076 | 4.47 | 3.62 | 12 |
| 5 | 30-Mar | 760.00 | 785.00 | 744.00 | 775.70 | 774.00 | 1.06 | 14,774.34 | 406,933 | 17.15 | 308,090 | 30.52 | 23.00 | 80 |
| 6 | 27-Mar | 788.00 | 791.80 | 759.15 | 767.55 | 767.02 | -2.60 | 14,619.11 | 357,135 | 15.05 | 302,807 | 30.00 | 23.23 | 79 |
| 7 | 25-Mar | 765.00 | 790.00 | 762.35 | 788.00 | 783.34 | 3.14 | 15,008.00 | 144,350 | 6.08 | 59,892 | 5.93 | 4.69 | 16 |
| 8 | 24-Mar | 762.70 | 768.85 | 750.10 | 764.00 | 760.17 | 1.13 | 14,551.00 | 80,758 | 3.40 | 40,402 | 4.00 | 3.07 | 11 |
| 9 | 23-Mar | 754.30 | 759.40 | 735.20 | 755.45 | 749.19 | -0.20 | 14,388.65 | 157,123 | 6.62 | 93,377 | 9.25 | 7.00 | 24 |
| 10 | 20-Mar | 754.00 | 775.00 | 748.25 | 756.95 | 756.10 | 1.15 | 14,417.22 | 73,003 | 3.08 | 31,615 | 3.13 | 2.39 | 8 |
| 11 | 19-Mar | 763.90 | 764.45 | 746.60 | 748.35 | 755.49 | -2.52 | 14,253.42 | 60,684 | 2.56 | 42,687 | 4.23 | 3.22 | 11 |
| 12 | 18-Mar | 753.95 | 773.00 | 753.95 | 767.70 | 764.98 | 1.97 | 14,621.96 | 66,371 | 2.80 | 33,334 | 3.30 | 2.55 | 9 |
| 13 | 17-Mar | 761.00 | 764.05 | 744.90 | 752.85 | 751.31 | -0.75 | 14,339.12 | 94,438 | 3.98 | 54,004 | 5.35 | 4.06 | 14 |
| 14 | 16-Mar | 759.00 | 765.10 | 738.40 | 758.55 | 751.69 | 0.39 | 14,447.69 | 116,300 | 4.90 | 54,527 | 5.40 | 4.10 | 14 |
| 15 | 13-Mar | 781.00 | 783.95 | 752.00 | 755.60 | 758.36 | -4.05 | 14,391.50 | 164,807 | 6.95 | 116,126 | 11.50 | 8.81 | 30 |
| 16 | 12-Mar | 787.10 | 792.00 | 766.10 | 787.50 | 781.84 | 0.05 | 14,999.08 | 62,285 | 2.62 | 32,809 | 3.25 | 2.57 | 9 |
| 17 | 11-Mar | 798.30 | 810.00 | 782.85 | 787.10 | 797.51 | -1.40 | 14,991.47 | 46,470 | 1.96 | 25,645 | 2.54 | 2.05 | 7 |
| 18 | 10-Mar | 795.00 | 808.05 | 794.30 | 798.30 | 799.61 | 0.25 | 15,204.79 | 35,867 | 1.51 | 15,962 | 1.58 | 1.28 | 4 |
| 19 | 09-Mar | 800.00 | 801.20 | 778.15 | 796.30 | 789.11 | -0.99 | 15,166.69 | 78,714 | 3.32 | 34,093 | 3.38 | 2.69 | 9 |
| 20 | 06-Mar | 806.75 | 814.75 | 799.95 | 804.30 | 807.41 | -1.14 | 15,319.07 | 23,729 | 1.00 | 10,094 | 1.00 | 0.81 | 3 |
| 21 | 05-Mar | 802.35 | 815.25 | 797.20 | 813.55 | 808.61 | 1.80 | 15,495.24 | 67,659 | 2.85 | 32,741 | 3.24 | 2.65 | 9 |
| 22 | 04-Mar | 800.00 | 802.00 | 785.30 | 799.15 | 793.75 | -0.97 | 15,220.98 | 77,047 | 3.25 | 38,883 | 3.85 | 3.09 | 10 |
| 23 | 02-Mar | 780.00 | 815.70 | 780.00 | 806.95 | 797.36 | -1.98 | 15,369.54 | 129,107 | 5.44 | 63,594 | 6.30 | 5.07 | 17 |
| 24 | 27-Feb | 835.05 | 840.00 | 813.15 | 823.25 | 825.15 | -1.70 | 15,680.00 | 281,254 | 11.85 | 184,253 | 18.25 | 15.20 | 48 |
| 25 | 26-Feb | 833.85 | 839.00 | 831.00 | 837.50 | 835.29 | 0.43 | 15,951.41 | 53,407 | 2.25 | 28,812 | 2.85 | 2.41 | 8 |
| 26 | 25-Feb | 842.10 | 848.85 | 831.85 | 833.90 | 840.12 | -0.97 | 15,882.84 | 67,172 | 2.83 | 28,310 | 2.80 | 2.38 | 7 |
| 27 | 24-Feb | 846.55 | 846.60 | 830.00 | 842.10 | 841.49 | -0.90 | 16,039.02 | 89,714 | 3.78 | 56,945 | 5.64 | 4.79 | 15 |
| 28 | 23-Feb | 851.95 | 855.45 | 843.10 | 849.75 | 849.69 | 0.73 | 16,184.73 | 260,365 | 10.97 | 204,284 | 20.24 | 17.36 | 53 |
| 29 | 20-Feb | 840.60 | 864.75 | 835.65 | 843.55 | 851.01 | -0.07 | 16,066.64 | 662,821 | 27.93 | 202,555 | 20.06 | 17.24 | 53 |
| 30 | 19-Feb | 843.50 | 855.40 | 832.05 | 844.15 | 846.10 | 0.39 | 16,078.07 | 250,213 | 10.54 | 185,238 | 18.35 | 15.67 | 48 |
| 31 | 18-Feb | 830.00 | 843.45 | 825.15 | 840.90 | 835.48 | 1.31 | 16,016.17 | 40,525 | 1.71 | 22,398 | 2.22 | 1.87 | 6 |
| 32 | 17-Feb | 825.00 | 837.60 | 820.70 | 830.05 | 830.65 | 1.21 | 15,809.51 | 89,509 | 3.77 | 52,308 | 5.18 | 4.34 | 14 |
| 33 | 16-Feb | 823.65 | 830.00 | 811.00 | 820.15 | 820.22 | -0.65 | 15,620.95 | 82,117 | 3.46 | 43,060 | 4.27 | 3.53 | 11 |
| 34 | 13-Feb | 830.00 | 842.45 | 820.35 | 825.50 | 832.16 | -1.23 | 15,722.85 | 166,861 | 7.03 | 82,054 | 8.13 | 6.83 | 21 |
| 35 | 12-Feb | 845.00 | 845.00 | 818.00 | 835.75 | 831.79 | -1.05 | 15,918.08 | 112,462 | 4.74 | 43,068 | 4.27 | 3.58 | 11 |
| 36 | 11-Feb | 826.35 | 847.40 | 815.75 | 844.65 | 824.39 | 2.21 | 16,087.59 | 564,496 | 23.79 | 501,100 | 49.64 | 41.31 | 131 |
| 37 | 10-Feb | 831.00 | 838.90 | 822.15 | 826.35 | 827.48 | -0.44 | 15,739.04 | 64,850 | 2.73 | 38,086 | 3.77 | 3.15 | 10 |
| 38 | 09-Feb | 774.60 | 833.75 | 774.60 | 830.00 | 818.22 | 7.60 | 15,808.00 | 453,909 | 19.13 | 244,509 | 24.22 | 20.01 | 64 |
| 39 | 06-Feb | 789.90 | 789.90 | 760.05 | 771.40 | 768.16 | -2.41 | 14,692.44 | 150,332 | 6.34 | 69,397 | 6.87 | 5.33 | 18 |
| 40 | 05-Feb | 804.90 | 807.05 | 786.35 | 790.45 | 793.12 | -1.69 | 15,055.27 | 65,084 | 2.74 | 38,423 | 3.81 | 3.05 | 10 |
| 41 | 04-Feb | 794.35 | 810.05 | 787.55 | 804.05 | 803.12 | 1.22 | 15,314.30 | 104,172 | 4.39 | 55,579 | 5.51 | 4.46 | 14 |
| 42 | 03-Feb | 770.30 | 808.20 | 765.60 | 794.35 | 791.44 | 5.30 | 15,129.55 | 829,084 | 34.94 | 586,274 | 58.08 | 46.40 | 151 |
| 43 | 02-Feb | 786.60 | 786.60 | 748.50 | 754.40 | 757.07 | -3.59 | 14,368.65 | 479,512 | 20.21 | 380,936 | 37.74 | 28.84 | 98 |
| 44 | 01-Feb | 785.00 | 799.90 | 777.20 | 782.50 | 789.62 | -0.73 | 14,903.85 | 49,049 | 2.07 | 19,773 | 1.96 | 1.56 | 5 |
| 45 | 30-Jan | 804.00 | 819.95 | 781.00 | 788.25 | 789.34 | -1.99 | 15,013.37 | 407,422 | 17.17 | 288,235 | 28.55 | 22.75 | 74 |
| 46 | 29-Jan | 834.40 | 834.40 | 799.20 | 804.25 | 813.62 | -3.61 | 15,318.11 | 209,646 | 8.83 | 128,321 | 12.71 | 10.44 | 33 |
| 47 | 28-Jan | 820.05 | 840.55 | 808.60 | 834.40 | 827.15 | 1.62 | 15,892.36 | 135,092 | 5.69 | 94,068 | 9.32 | 7.78 | 24 |
| 48 | 27-Jan | 815.00 | 825.45 | 796.75 | 821.10 | 814.44 | 0.35 | 15,639.05 | 241,005 | 10.16 | 178,017 | 17.63 | 14.50 | 46 |
| 49 | 23-Jan | 814.00 | 826.20 | 811.00 | 818.20 | 818.30 | 0.40 | 15,583.81 | 138,631 | 5.84 | 85,438 | 8.46 | 6.99 | 22 |
| 50 | 22-Jan | 788.00 | 826.80 | 787.95 | 814.90 | 815.29 | 1.55 | 15,520.96 | 162,267 | 6.84 | 81,545 | 8.08 | 6.65 | 21 |
| 51 | 21-Jan | 779.65 | 817.95 | 774.65 | 802.45 | 807.78 | 2.92 | 15,283.83 | 1,134,210 | 47.80 | 689,801 | 68.33 | 55.72 | 178 |
| 52 | 20-Jan | 814.00 | 814.00 | 770.60 | 779.65 | 793.58 | -3.69 | 14,849.57 | 238,788 | 10.06 | 155,891 | 15.44 | 12.37 | 40 |
| 53 | 19-Jan | 803.60 | 813.55 | 801.05 | 809.50 | 805.79 | -0.57 | 15,418.11 | 41,344 | 1.74 | 23,281 | 2.31 | 1.88 | 6 |
| 54 | 16-Jan | 807.65 | 821.75 | 807.60 | 814.10 | 815.49 | 0.80 | 15,505.72 | 62,921 | 2.65 | 34,294 | 3.40 | 2.80 | 9 |
| 55 | 14-Jan | 814.40 | 815.25 | 802.05 | 807.65 | 807.76 | -0.34 | 15,382.87 | 100,976 | 4.26 | 66,417 | 6.58 | 5.36 | 17 |
| 56 | 13-Jan | 805.50 | 818.00 | 803.55 | 810.40 | 810.18 | 1.40 | 15,435.25 | 62,660 | 2.64 | 36,372 | 3.60 | 2.95 | 9 |
| 57 | 12-Jan | 800.05 | 808.00 | 786.80 | 799.25 | 799.54 | -0.70 | 15,222.88 | 131,597 | 5.55 | 76,639 | 7.59 | 6.13 | 20 |
| 58 | 09-Jan | 819.95 | 821.95 | 801.25 | 804.85 | 805.89 | -1.63 | 15,329.54 | 140,999 | 5.94 | 97,588 | 9.67 | 7.86 | 25 |
| 59 | 08-Jan | 823.50 | 829.90 | 815.00 | 818.20 | 821.17 | -0.64 | 15,583.81 | 97,700 | 4.12 | 60,699 | 6.01 | 4.98 | 16 |
| 60 | 07-Jan | 840.00 | 840.15 | 819.60 | 823.50 | 825.30 | -1.67 | 15,684.76 | 257,221 | 10.84 | 162,909 | 16.14 | 13.44 | 42 |
| 61 | 06-Jan | 858.60 | 858.60 | 836.00 | 837.50 | 841.25 | -2.46 | 15,951.41 | 87,872 | 3.70 | 55,989 | 5.55 | 4.71 | 14 |
| 62 | 05-Jan | 860.90 | 872.40 | 855.00 | 858.60 | 862.65 | -0.11 | 16,353.29 | 113,699 | 4.79 | 71,634 | 7.10 | 6.18 | 18 |
| 63 | 02-Jan | 855.00 | 861.25 | 848.10 | 859.55 | 855.81 | -0.02 | 16,371.38 | 106,359 | 4.48 | 60,714 | 6.01 | 5.20 | 16 |
| 64 | 01-Jan | 856.00 | 865.00 | 843.10 | 859.75 | 854.24 | 0.45 | 16,375.19 | 78,547 | 3.31 | 37,702 | 3.73 | 3.22 | 10 |
| 65 | 31-Dec | 836.35 | 859.75 | 830.00 | 855.90 | 850.36 | 3.31 | 16,301.86 | 103,792 | 4.37 | 50,615 | 5.01 | 4.30 | 13 |
| 66 | 30-Dec | 840.20 | 840.20 | 827.00 | 828.50 | 831.53 | -1.26 | 15,779.99 | 115,800 | 4.88 | 66,732 | 6.61 | 5.55 | 17 |
| 67 | 29-Dec | 842.00 | 851.70 | 831.00 | 839.05 | 838.68 | -1.06 | 15,980.93 | 149,150 | 6.29 | 92,113 | 9.12 | 7.73 | 24 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP