| 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 / 13.01 / 28.18 / 18.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.35 | ||||
| High/Low Price | Quarter: 1,322.7 / 809.1 | Month: 1,128.05 / 809.1 | Week: 1,128.05 / 950.2 | Day: 1,021.9 / 992.2 | Float67: 0.29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,010.00 | 1,013.95 | 982.30 | 992.50 | 995.63 | -2.54 | 18,898.98 | 59,037 | 0.91 | 25,637 | 0.88 | 2.55 | 0.07 |
| 2 | 03-Apr | 993.90 | 1,021.90 | 992.20 | 1,018.40 | 1,012.46 | 0.80 | 19,392.16 | 65,130 | 1.00 | 29,211 | 1.00 | 2.96 | 0.08 |
| 3 | 02-Apr | 990.00 | 1,017.00 | 984.00 | 1,010.30 | 998.06 | 1.24 | 19,237.92 | 110,556 | 1.70 | 42,637 | 1.46 | 4.26 | 0.12 |
| 4 | 01-Apr | 1,011.10 | 1,029.85 | 991.05 | 997.95 | 1,006.21 | -1.60 | 19,002.76 | 173,917 | 2.67 | 67,474 | 2.31 | 6.79 | 0.19 |
| 5 | 28-Mar | 979.90 | 1,055.00 | 975.10 | 1,014.15 | 1,020.25 | 5.24 | 19,311.23 | 1,299,037 | 19.94 | 235,549 | 8.06 | 24.03 | 0.65 |
| 6 | 27-Mar | 979.00 | 996.70 | 950.20 | 963.70 | 967.83 | -1.45 | 18,350.57 | 889,456 | 13.66 | 480,296 | 16.44 | 46.48 | 1.33 |
| 7 | 26-Mar | 999.95 | 1,008.75 | 972.00 | 977.90 | 989.29 | -2.16 | 18,620.97 | 142,432 | 2.19 | 51,705 | 1.77 | 5.12 | 0.14 |
| 8 | 25-Mar | 1,036.15 | 1,128.05 | 988.00 | 999.50 | 1,069.92 | -1.34 | 19,032.27 | 2,988,448 | 45.88 | 373,576 | 12.79 | 39.97 | 1.03 |
| 9 | 24-Mar | 1,020.00 | 1,037.10 | 1,007.50 | 1,013.10 | 1,018.87 | -0.89 | 19,291.24 | 126,179 | 1.94 | 69,035 | 2.36 | 7.03 | 0.19 |
| 10 | 21-Mar | 970.00 | 1,031.40 | 970.00 | 1,022.20 | 1,005.71 | 4.54 | 19,464.52 | 167,885 | 2.58 | 89,028 | 3.05 | 8.95 | 0.25 |
| 11 | 20-Mar | 977.00 | 993.95 | 961.30 | 977.85 | 975.90 | 0.13 | 18,620.02 | 196,544 | 3.02 | 107,027 | 3.66 | 10.44 | 0.30 |
| 12 | 19-Mar | 987.35 | 999.00 | 959.85 | 976.55 | 975.45 | -0.99 | 18,595.26 | 105,808 | 1.62 | 52,570 | 1.80 | 5.13 | 0.15 |
| 13 | 18-Mar | 976.20 | 993.00 | 970.05 | 986.30 | 984.14 | 1.03 | 18,780.92 | 107,854 | 1.66 | 55,885 | 1.91 | 5.50 | 0.15 |
| 14 | 17-Mar | 964.95 | 984.00 | 948.25 | 976.20 | 970.22 | 2.15 | 18,588.60 | 154,294 | 2.37 | 83,148 | 2.85 | 8.07 | 0.23 |
| 15 | 13-Mar | 950.30 | 972.20 | 946.80 | 955.65 | 958.11 | -0.71 | 18,197.29 | 82,939 | 1.27 | 37,892 | 1.30 | 3.63 | 0.10 |
| 16 | 12-Mar | 988.15 | 1,001.45 | 954.25 | 962.45 | 976.31 | -2.60 | 18,326.77 | 189,644 | 2.91 | 63,309 | 2.17 | 6.18 | 0.18 |
| 17 | 11-Mar | 950.50 | 998.80 | 934.10 | 988.15 | 974.81 | 4.18 | 18,816.15 | 349,635 | 5.37 | 108,338 | 3.71 | 10.56 | 0.30 |
| 18 | 10-Mar | 921.40 | 954.00 | 908.35 | 948.50 | 936.12 | 2.96 | 18,061.14 | 440,395 | 6.76 | 209,458 | 7.17 | 19.61 | 0.58 |
| 19 | 07-Mar | 920.15 | 930.05 | 910.85 | 921.25 | 919.51 | -0.08 | 17,542.25 | 502,987 | 7.72 | 428,194 | 14.66 | 39.37 | 1.19 |
| 20 | 06-Mar | 919.50 | 929.65 | 911.10 | 921.95 | 921.22 | 1.34 | 17,555.58 | 151,884 | 2.33 | 89,703 | 3.07 | 8.26 | 0.25 |
| 21 | 05-Mar | 877.35 | 915.20 | 877.35 | 909.80 | 905.31 | 2.14 | 17,324.22 | 145,992 | 2.24 | 65,373 | 2.24 | 5.92 | 0.18 |
| 22 | 04-Mar | 843.00 | 912.50 | 830.00 | 890.70 | 891.63 | 5.48 | 16,960.52 | 711,954 | 10.93 | 362,482 | 12.41 | 32.32 | 1.00 |
| 23 | 03-Mar | 840.60 | 850.00 | 809.10 | 844.45 | 828.53 | 1.54 | 16,079.84 | 141,203 | 2.17 | 65,238 | 2.23 | 5.41 | 0.18 |
| 24 | 28-Feb | 835.00 | 846.95 | 811.65 | 831.65 | 828.75 | -1.65 | 15,836.11 | 286,485 | 4.40 | 143,575 | 4.91 | 11.90 | 0.40 |
| 25 | 27-Feb | 873.90 | 873.90 | 828.00 | 845.60 | 842.83 | -2.21 | 16,101.74 | 174,403 | 2.68 | 85,055 | 2.91 | 7.17 | 0.24 |
| 26 | 25-Feb | 870.75 | 880.35 | 855.00 | 864.75 | 864.90 | -1.71 | 16,466.39 | 358,917 | 5.51 | 234,673 | 8.03 | 20.30 | 0.65 |
| 27 | 24-Feb | 897.70 | 897.70 | 864.65 | 879.75 | 875.79 | -2.19 | 16,752.02 | 203,372 | 3.12 | 106,802 | 3.66 | 9.35 | 0.30 |
| 28 | 21-Feb | 916.00 | 923.00 | 885.75 | 899.45 | 899.91 | -1.81 | 17,127.14 | 155,391 | 2.39 | 90,340 | 3.09 | 8.13 | 0.25 |
| 29 | 20-Feb | 903.00 | 920.40 | 897.45 | 916.00 | 910.45 | 1.98 | 17,442.00 | 713,640 | 10.96 | 577,183 | 19.76 | 52.55 | 1.60 |
| 30 | 19-Feb | 899.05 | 916.20 | 882.75 | 898.25 | 897.57 | -1.50 | 17,104.29 | 358,753 | 5.51 | 183,658 | 6.29 | 16.48 | 0.51 |
| 31 | 18-Feb | 966.00 | 969.75 | 900.20 | 911.90 | 928.96 | -7.00 | 17,364.21 | 566,078 | 8.69 | 253,122 | 8.67 | 23.51 | 0.70 |
| 32 | 17-Feb | 1,020.00 | 1,022.00 | 950.00 | 980.55 | 975.77 | -3.35 | 18,671.43 | 482,154 | 7.40 | 324,732 | 11.12 | 31.69 | 0.90 |
| 33 | 14-Feb | 1,012.35 | 1,033.00 | 983.15 | 1,014.55 | 1,010.24 | -1.29 | 19,318.85 | 376,166 | 5.78 | 192,469 | 6.59 | 19.44 | 0.53 |
| 34 | 13-Feb | 1,028.30 | 1,040.00 | 1,005.05 | 1,027.80 | 1,024.80 | 0.98 | 19,571.15 | 90,776 | 1.39 | 44,781 | 1.53 | 4.59 | 0.12 |
| 35 | 12-Feb | 1,022.20 | 1,035.00 | 996.00 | 1,017.85 | 1,016.15 | -1.64 | 19,381.69 | 136,700 | 2.10 | 63,937 | 2.19 | 6.50 | 0.18 |
| 36 | 11-Feb | 1,048.50 | 1,058.20 | 1,020.00 | 1,034.80 | 1,033.72 | -1.31 | 19,704.45 | 75,060 | 1.15 | 41,997 | 1.44 | 4.34 | 0.12 |
| 37 | 10-Feb | 1,099.95 | 1,101.75 | 1,046.10 | 1,048.50 | 1,062.80 | -5.21 | 19,965.32 | 94,929 | 1.46 | 53,183 | 1.82 | 5.65 | 0.15 |
| 38 | 07-Feb | 1,119.20 | 1,119.65 | 1,087.85 | 1,106.10 | 1,103.42 | -0.39 | 21,062.13 | 89,504 | 1.37 | 54,009 | 1.85 | 5.96 | 0.15 |
| 39 | 06-Feb | 1,109.95 | 1,119.20 | 1,096.25 | 1,110.45 | 1,108.31 | 0.43 | 21,144.96 | 225,918 | 3.47 | 173,473 | 5.94 | 19.23 | 0.48 |
| 40 | 05-Feb | 1,131.90 | 1,131.90 | 1,102.85 | 1,105.70 | 1,109.35 | -1.33 | 21,054.51 | 87,105 | 1.34 | 50,369 | 1.72 | 5.59 | 0.14 |
| 41 | 04-Feb | 1,147.35 | 1,154.95 | 1,113.45 | 1,120.60 | 1,127.68 | -2.54 | 21,338.23 | 67,849 | 1.04 | 37,156 | 1.27 | 4.19 | 0.10 |
| 42 | 03-Feb | 1,185.10 | 1,185.10 | 1,144.00 | 1,149.85 | 1,156.54 | -3.11 | 21,895.20 | 189,491 | 2.91 | 122,357 | 4.19 | 14.15 | 0.34 |
| 43 | 01-Feb | 1,186.70 | 1,191.95 | 1,166.30 | 1,186.70 | 1,179.52 | 0.00 | 22,596.89 | 18,489 | 0.28 | 8,635 | 0.30 | 1.02 | 0.02 |
| 44 | 31-Jan | 1,169.80 | 1,190.00 | 1,152.40 | 1,186.70 | 1,173.80 | 1.44 | 22,596.89 | 76,202 | 1.17 | 41,320 | 1.41 | 4.85 | 0.11 |
| 45 | 30-Jan | 1,151.10 | 1,175.00 | 1,142.55 | 1,169.80 | 1,167.90 | 0.56 | 22,275.09 | 78,577 | 1.21 | 48,992 | 1.68 | 5.72 | 0.14 |
| 46 | 29-Jan | 1,142.25 | 1,169.95 | 1,126.95 | 1,163.25 | 1,151.39 | 1.62 | 22,150.36 | 47,367 | 0.73 | 24,005 | 0.82 | 2.76 | 0.07 |
| 47 | 28-Jan | 1,140.00 | 1,155.00 | 1,105.30 | 1,144.70 | 1,130.16 | -0.78 | 21,797.14 | 89,830 | 1.38 | 49,042 | 1.68 | 5.54 | 0.14 |
| 48 | 27-Jan | 1,170.90 | 1,174.00 | 1,127.25 | 1,153.70 | 1,148.47 | -2.62 | 21,968.52 | 70,874 | 1.09 | 43,442 | 1.49 | 4.99 | 0.12 |
| 49 | 24-Jan | 1,203.85 | 1,213.20 | 1,181.70 | 1,184.75 | 1,193.59 | -1.79 | 22,559.76 | 56,447 | 0.87 | 28,430 | 0.97 | 3.39 | 0.08 |
| 50 | 23-Jan | 1,195.45 | 1,249.00 | 1,175.00 | 1,206.40 | 1,211.02 | 0.91 | 22,972.02 | 99,791 | 1.53 | 39,388 | 1.35 | 4.77 | 0.11 |
| 51 | 22-Jan | 1,205.00 | 1,213.80 | 1,178.85 | 1,195.45 | 1,190.87 | -0.71 | 22,763.51 | 56,683 | 0.87 | 27,411 | 0.94 | 3.26 | 0.08 |
| 52 | 21-Jan | 1,218.00 | 1,234.85 | 1,200.00 | 1,203.95 | 1,211.06 | -2.02 | 22,925.37 | 44,740 | 0.69 | 21,578 | 0.74 | 2.61 | 0.06 |
| 53 | 20-Jan | 1,235.00 | 1,237.00 | 1,210.00 | 1,228.25 | 1,228.50 | 0.47 | 23,388.08 | 55,173 | 0.85 | 28,859 | 0.99 | 3.55 | 0.08 |
| 54 | 17-Jan | 1,247.00 | 1,248.45 | 1,213.65 | 1,222.50 | 1,225.60 | -2.22 | 23,278.59 | 82,851 | 1.27 | 42,338 | 1.45 | 5.19 | 0.12 |
| 55 | 16-Jan | 1,244.10 | 1,264.05 | 1,235.30 | 1,249.60 | 1,247.12 | 1.50 | 23,794.62 | 370,579 | 5.69 | 37,304 | 1.28 | 4.65 | 0.11 |
| 56 | 15-Jan | 1,238.00 | 1,259.45 | 1,224.10 | 1,230.90 | 1,237.48 | -0.61 | 23,438.54 | 52,960 | 0.81 | 23,915 | 0.82 | 2.96 | 0.07 |
| 57 | 14-Jan | 1,238.35 | 1,246.00 | 1,205.55 | 1,238.45 | 1,226.44 | 1.06 | 23,582.31 | 44,757 | 0.69 | 24,091 | 0.82 | 2.95 | 0.07 |
| 58 | 13-Jan | 1,245.50 | 1,245.50 | 1,208.25 | 1,225.35 | 1,223.78 | -2.17 | 23,332.86 | 179,837 | 2.76 | 132,209 | 4.53 | 16.18 | 0.38 |
| 59 | 10-Jan | 1,250.00 | 1,260.45 | 1,232.00 | 1,251.90 | 1,246.66 | -0.89 | 23,838.42 | 47,265 | 0.73 | 26,203 | 0.90 | 3.27 | 0.08 |
| 60 | 09-Jan | 1,237.10 | 1,277.60 | 1,236.00 | 1,263.05 | 1,263.10 | 1.46 | 24,050.74 | 55,320 | 0.85 | 23,442 | 0.80 | 2.96 | 0.07 |
| 61 | 08-Jan | 1,260.00 | 1,272.70 | 1,241.00 | 1,244.65 | 1,251.00 | -2.20 | 23,700.37 | 24,611 | 0.38 | 13,890 | 0.48 | 1.00 | 0.04 |
| 62 | 07-Jan | 1,246.70 | 1,284.30 | 1,246.70 | 1,272.05 | 1,273.33 | 2.02 | 24,222.11 | 59,825 | 0.92 | 30,464 | 1.04 | 3.88 | 0.09 |
| 63 | 06-Jan | 1,299.70 | 1,308.45 | 1,241.10 | 1,246.30 | 1,263.52 | -4.28 | 23,731.79 | 48,509 | 0.74 | 29,158 | 1.00 | 3.68 | 0.08 |
| 64 | 03-Jan | 1,303.80 | 1,322.70 | 1,296.00 | 1,299.70 | 1,307.39 | -0.32 | 24,748.62 | 41,275 | 0.63 | 21,396 | 0.73 | 2.80 | 0.06 |
| 65 | 02-Jan | 1,296.60 | 1,309.45 | 1,274.10 | 1,303.80 | 1,288.30 | 0.55 | 24,826.69 | 94,692 | 1.45 | 64,569 | 2.21 | 8.32 | 0.19 |
| 66 | 01-Jan | 1,273.80 | 1,304.65 | 1,272.40 | 1,296.60 | 1,294.21 | 1.31 | 24,689.59 | 75,545 | 1.16 | 56,505 | 1.93 | 7.31 | 0.16 |
| 67 | 31-Dec | 1,259.00 | 1,290.40 | 1,258.95 | 1,279.65 | 1,277.23 | 1.73 | 24,366.83 | 215,972 | 3.32 | 153,509 | 5.25 | 19.61 | 0.44 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP