| Macro-sector: Industrials | Band: 20 | High52 Price: 1,771.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 966.24 | Low52 Price: 809.1 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 190,422,718 | Low52 Date: 03-Mar-2025 | SHP: 39.82 / 12.11 / 28.86 / 19.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 1,322.7 / 809.1 | Month: 1,034.0 / 941.0 | Week: 1,009.7 / 958.55 | Day: 1,000.75 / 966.0 | Sis67: 22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 996.80 | 1,000.75 | 966.00 | 972.65 | 982.27 | -2.49 | 18,521.47 | 75,809 | 2.12 | 39,556 | 2.39 | 3.89 | 11 |
| 2 | 10-Jul | 996.00 | 1,002.00 | 991.85 | 997.50 | 996.86 | -0.03 | 18,994.67 | 55,129 | 1.54 | 26,780 | 1.61 | 2.67 | 7 |
| 3 | 09-Jul | 990.05 | 1,003.75 | 989.00 | 997.80 | 997.44 | 0.87 | 19,000.38 | 172,053 | 4.82 | 88,545 | 5.34 | 8.83 | 24 |
| 4 | 08-Jul | 985.00 | 999.50 | 979.40 | 989.20 | 988.31 | 0.56 | 18,836.62 | 100,045 | 2.80 | 65,671 | 3.96 | 6.49 | 18 |
| 5 | 07-Jul | 1,002.00 | 1,002.00 | 977.00 | 983.70 | 983.44 | -1.48 | 18,731.88 | 167,198 | 4.68 | 100,454 | 6.06 | 9.88 | 27 |
| 6 | 04-Jul | 991.50 | 1,000.95 | 984.10 | 998.45 | 992.46 | 0.70 | 19,012.76 | 68,295 | 1.91 | 26,031 | 1.57 | 2.58 | 7 |
| 7 | 03-Jul | 999.40 | 1,009.15 | 985.75 | 991.50 | 997.58 | -0.79 | 18,880.41 | 133,295 | 3.73 | 64,941 | 3.92 | 6.48 | 18 |
| 8 | 02-Jul | 1,001.85 | 1,003.00 | 976.50 | 999.35 | 990.70 | 0.22 | 19,029.89 | 205,399 | 5.75 | 93,996 | 5.67 | 9.31 | 26 |
| 9 | 01-Jul | 968.45 | 1,009.70 | 968.45 | 997.15 | 998.49 | 3.28 | 18,988.00 | 839,340 | 23.50 | 311,350 | 18.77 | 31.09 | 85 |
| 10 | 30-Jun | 974.80 | 978.70 | 958.55 | 965.45 | 967.13 | 0.26 | 18,384.36 | 198,707 | 5.56 | 100,160 | 6.04 | 9.69 | 27 |
| 11 | 27-Jun | 969.90 | 980.05 | 945.55 | 962.90 | 964.38 | 0.05 | 18,335.80 | 244,540 | 6.85 | 164,937 | 9.95 | 15.91 | 45 |
| 12 | 26-Jun | 979.00 | 980.50 | 956.85 | 962.40 | 965.86 | -1.60 | 18,326.28 | 276,146 | 7.73 | 224,068 | 13.51 | 21.64 | 61 |
| 13 | 25-Jun | 962.80 | 986.00 | 956.55 | 978.00 | 972.47 | 3.01 | 18,623.00 | 317,401 | 8.89 | 199,418 | 12.02 | 19.39 | 55 |
| 14 | 24-Jun | 933.60 | 962.00 | 925.80 | 949.40 | 938.66 | 2.03 | 18,078.73 | 344,787 | 9.65 | 265,077 | 15.98 | 24.88 | 72 |
| 15 | 23-Jun | 936.00 | 940.05 | 922.30 | 930.55 | 929.63 | -0.77 | 17,719.79 | 59,204 | 1.66 | 31,123 | 1.88 | 2.89 | 9 |
| 16 | 20-Jun | 929.00 | 941.35 | 915.50 | 937.80 | 932.65 | 0.94 | 17,857.84 | 159,880 | 4.48 | 98,534 | 5.94 | 9.19 | 27 |
| 17 | 19-Jun | 934.85 | 938.35 | 922.00 | 929.05 | 929.53 | -0.80 | 17,691.22 | 59,956 | 1.68 | 26,720 | 1.61 | 2.48 | 7 |
| 18 | 18-Jun | 944.00 | 945.50 | 927.00 | 936.50 | 934.96 | -0.07 | 17,833.09 | 73,253 | 2.05 | 38,092 | 2.30 | 3.56 | 10 |
| 19 | 17-Jun | 937.50 | 955.00 | 935.00 | 937.15 | 944.89 | -0.17 | 17,845.47 | 70,042 | 1.96 | 37,144 | 2.24 | 3.51 | 10 |
| 20 | 16-Jun | 943.00 | 953.00 | 927.85 | 938.70 | 939.38 | -1.25 | 17,874.98 | 124,034 | 3.47 | 70,335 | 4.24 | 6.61 | 19 |
| 21 | 13-Jun | 923.00 | 955.95 | 922.00 | 950.55 | 943.85 | 1.92 | 18,100.63 | 98,469 | 2.76 | 55,135 | 3.32 | 5.20 | 15 |
| 22 | 12-Jun | 953.45 | 956.30 | 927.65 | 932.60 | 938.14 | -2.19 | 17,758.82 | 103,512 | 2.90 | 53,003 | 3.20 | 4.97 | 14 |
| 23 | 11-Jun | 950.80 | 960.30 | 947.30 | 953.45 | 953.16 | 0.38 | 18,155.85 | 123,016 | 3.44 | 76,845 | 4.63 | 7.32 | 21 |
| 24 | 10-Jun | 952.00 | 975.00 | 946.40 | 949.85 | 958.62 | -0.17 | 18,087.30 | 161,065 | 4.51 | 91,456 | 5.51 | 8.77 | 25 |
| 25 | 09-Jun | 953.30 | 961.95 | 943.80 | 951.50 | 949.98 | 0.21 | 18,118.72 | 120,303 | 3.37 | 81,775 | 4.93 | 7.77 | 22 |
| 26 | 06-Jun | 954.90 | 960.95 | 941.90 | 949.50 | 949.93 | -0.57 | 18,080.64 | 131,151 | 3.67 | 79,572 | 4.80 | 7.56 | 22 |
| 27 | 05-Jun | 962.50 | 971.45 | 951.50 | 954.90 | 957.46 | -0.75 | 18,183.47 | 105,472 | 2.95 | 62,524 | 3.77 | 5.99 | 17 |
| 28 | 04-Jun | 977.70 | 983.25 | 958.00 | 962.15 | 965.32 | -1.44 | 18,321.52 | 64,331 | 1.80 | 37,233 | 2.25 | 3.59 | 10 |
| 29 | 03-Jun | 980.00 | 993.70 | 971.60 | 976.20 | 983.43 | -0.30 | 18,589.07 | 174,094 | 4.87 | 133,043 | 8.02 | 13.08 | 36 |
| 30 | 02-Jun | 998.80 | 1,001.15 | 973.95 | 979.15 | 982.74 | -1.28 | 18,645.24 | 113,658 | 3.18 | 70,094 | 4.23 | 6.89 | 19 |
| 31 | 30-May | 995.00 | 1,001.80 | 981.00 | 991.80 | 988.55 | 0.46 | 18,886.13 | 67,807 | 1.90 | 37,052 | 2.23 | 3.66 | 10 |
| 32 | 29-May | 997.80 | 1,000.00 | 981.20 | 987.30 | 986.80 | -0.69 | 18,800.43 | 54,000 | 1.51 | 31,688 | 1.91 | 3.13 | 9 |
| 33 | 28-May | 1,006.90 | 1,006.90 | 990.20 | 994.20 | 996.90 | -0.46 | 18,931.83 | 54,271 | 1.52 | 27,185 | 1.64 | 2.71 | 7 |
| 34 | 27-May | 1,001.80 | 1,006.90 | 993.10 | 998.80 | 1,000.86 | -0.30 | 19,019.42 | 50,540 | 1.41 | 29,124 | 1.76 | 2.91 | 8 |
| 35 | 26-May | 1,001.50 | 1,005.00 | 990.10 | 1,001.80 | 998.39 | 0.03 | 19,076.55 | 54,680 | 1.53 | 31,988 | 1.93 | 3.19 | 9 |
| 36 | 23-May | 1,006.00 | 1,008.00 | 988.60 | 1,001.50 | 999.52 | 0.36 | 19,070.84 | 49,214 | 1.38 | 24,971 | 1.51 | 2.50 | 7 |
| 37 | 22-May | 1,000.10 | 1,010.90 | 995.00 | 997.90 | 1,000.43 | -1.21 | 19,002.28 | 70,063 | 1.96 | 35,192 | 2.12 | 3.52 | 10 |
| 38 | 21-May | 1,018.10 | 1,027.90 | 994.00 | 1,010.10 | 1,007.10 | -0.59 | 19,234.60 | 115,578 | 3.24 | 56,259 | 3.39 | 5.67 | 15 |
| 39 | 20-May | 1,011.00 | 1,025.00 | 984.60 | 1,016.10 | 1,003.82 | 1.51 | 19,348.85 | 174,456 | 4.88 | 91,988 | 5.55 | 9.23 | 25 |
| 40 | 19-May | 984.00 | 1,006.50 | 980.40 | 1,001.00 | 996.18 | 1.78 | 19,061.00 | 88,259 | 2.47 | 42,406 | 2.56 | 4.22 | 12 |
| 41 | 16-May | 991.10 | 994.50 | 972.10 | 983.50 | 984.55 | -0.04 | 18,728.07 | 53,819 | 1.51 | 27,835 | 1.68 | 2.74 | 8 |
| 42 | 15-May | 962.40 | 993.40 | 957.00 | 983.90 | 981.32 | 2.21 | 18,735.69 | 120,510 | 3.37 | 52,737 | 3.18 | 5.18 | 15 |
| 43 | 14-May | 980.00 | 986.90 | 957.00 | 962.60 | 966.02 | -2.23 | 18,330.09 | 145,736 | 4.08 | 84,240 | 5.08 | 8.14 | 23 |
| 44 | 13-May | 969.90 | 993.20 | 955.70 | 984.60 | 979.83 | -1.34 | 18,749.02 | 143,039 | 4.00 | 59,775 | 3.60 | 5.86 | 17 |
| 45 | 12-May | 999.80 | 1,003.70 | 983.30 | 998.00 | 993.88 | 3.47 | 19,004.00 | 63,977 | 1.79 | 29,063 | 1.75 | 2.89 | 8 |
| 46 | 09-May | 941.00 | 970.00 | 941.00 | 964.50 | 958.73 | -0.69 | 18,366.27 | 94,180 | 2.64 | 34,578 | 2.09 | 3.32 | 10 |
| 47 | 08-May | 960.10 | 1,019.60 | 956.00 | 971.20 | 982.68 | 1.03 | 18,493.85 | 350,459 | 9.81 | 110,469 | 6.66 | 10.86 | 31 |
| 48 | 07-May | 972.00 | 987.90 | 957.00 | 961.30 | 964.07 | -2.84 | 18,305.34 | 157,980 | 4.42 | 97,562 | 5.88 | 9.41 | 27 |
| 49 | 06-May | 1,020.00 | 1,020.00 | 975.50 | 989.40 | 992.41 | -2.69 | 18,840.42 | 63,779 | 1.79 | 32,047 | 1.93 | 3.18 | 9 |
| 50 | 05-May | 1,013.80 | 1,027.50 | 1,001.30 | 1,016.70 | 1,015.42 | 0.78 | 19,360.28 | 104,630 | 2.93 | 57,073 | 3.44 | 5.80 | 16 |
| 51 | 02-May | 1,021.40 | 1,034.00 | 1,004.60 | 1,008.80 | 1,013.88 | -1.31 | 19,209.84 | 53,797 | 1.51 | 24,975 | 1.51 | 2.53 | 7 |
| 52 | 30-Apr | 1,036.20 | 1,043.50 | 1,014.20 | 1,022.20 | 1,030.90 | -1.74 | 19,465.01 | 655,901 | 18.36 | 607,152 | 36.61 | 62.59 | 168 |
| 53 | 29-Apr | 1,025.90 | 1,050.00 | 1,024.00 | 1,040.30 | 1,036.68 | 1.40 | 19,809.68 | 69,617 | 1.95 | 34,640 | 2.09 | 3.59 | 10 |
| 54 | 28-Apr | 1,026.00 | 1,033.50 | 1,010.20 | 1,025.90 | 1,023.73 | -0.01 | 19,535.47 | 72,748 | 2.04 | 28,515 | 1.72 | 2.92 | 8 |
| 55 | 25-Apr | 1,044.60 | 1,044.60 | 1,002.30 | 1,026.00 | 1,018.57 | -2.27 | 19,537.00 | 76,969 | 2.15 | 29,646 | 1.79 | 3.02 | 8 |
| 56 | 24-Apr | 1,077.00 | 1,086.10 | 1,045.00 | 1,049.80 | 1,053.97 | -2.49 | 19,990.58 | 166,637 | 4.67 | 115,467 | 6.96 | 12.17 | 32 |
| 57 | 23-Apr | 1,070.00 | 1,087.50 | 1,040.10 | 1,076.60 | 1,068.39 | 1.76 | 20,500.91 | 150,608 | 4.22 | 77,588 | 4.68 | 8.29 | 21 |
| 58 | 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 | 15 |
| 59 | 21-Apr | 1,028.50 | 1,051.50 | 1,008.60 | 1,040.40 | 1,039.47 | 2.32 | 19,811.58 | 212,961 | 5.96 | 154,651 | 9.33 | 16.08 | 43 |
| 60 | 17-Apr | 1,020.00 | 1,035.50 | 996.40 | 1,016.80 | 1,014.10 | 0.90 | 19,362.18 | 238,158 | 6.67 | 141,026 | 8.50 | 14.30 | 39 |
| 61 | 16-Apr | 1,006.00 | 1,031.10 | 1,000.00 | 1,007.70 | 1,014.77 | 1.70 | 19,188.90 | 182,057 | 5.10 | 64,407 | 3.88 | 6.54 | 18 |
| 62 | 15-Apr | 979.50 | 1,006.50 | 954.00 | 990.90 | 983.44 | 3.72 | 18,868.99 | 168,473 | 4.72 | 62,381 | 3.76 | 6.13 | 17 |
| 63 | 11-Apr | 953.35 | 980.55 | 937.05 | 955.35 | 960.13 | 1.58 | 18,192.03 | 236,554 | 6.62 | 79,612 | 4.80 | 7.64 | 22 |
| 64 | 09-Apr | 941.00 | 953.90 | 936.00 | 940.50 | 943.57 | -1.35 | 17,909.26 | 35,718 | 1.00 | 16,583 | 1.00 | 1.56 | 5 |
| 65 | 08-Apr | 961.85 | 977.00 | 947.15 | 953.35 | 954.44 | 0.18 | 18,153.95 | 74,607 | 2.09 | 40,653 | 2.45 | 3.88 | 11 |
| 66 | 07-Apr | 932.10 | 977.00 | 902.55 | 951.60 | 943.10 | -4.12 | 18,120.63 | 144,404 | 4.04 | 71,937 | 4.34 | 6.78 | 20 |
| 67 | 04-Apr | 1,010.00 | 1,013.95 | 982.30 | 992.50 | 995.63 | -2.54 | 18,899.45 | 59,037 | 1.65 | 25,637 | 1.55 | 2.55 | 7 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP