| Macro-sector: Industrials | Band: 5 | High52 Price: 2,545.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 5; VWAP21: 1,365.09 | Low52 Price: 1,187.0 | Barrier: 1,372.0; Drift%: 0.57 |
| Basic Industry: Ship Building & Allied Services | Total Equity: 263,080,780 | Low52 Date: 30-Mar-2026 | SHP: 67.91 / 2.74 / 6.47 / 22.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 1,619.9 / 1,180.2 | Month: 1,697.0 / 1,477.1 | Week: 1,519.9 / 1,474.3 | Day: 1,425.0 / 1,374.2 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,420.00 | 1,425.00 | 1,374.20 | 1,379.80 | 1,389.33 | 2.36 | 36,299.89 | 1,627,642 | 5.22 | 498,741 | 5.29 | 69.29 | 83 |
| 2 | 07-Apr | 1,333.90 | 1,363.80 | 1,322.30 | 1,348.00 | 1,342.83 | 1.06 | 35,463.00 | 1,326,825 | 4.25 | 269,833 | 2.86 | 36.23 | 45 |
| 3 | 06-Apr | 1,310.00 | 1,343.70 | 1,275.10 | 1,333.90 | 1,314.63 | 1.48 | 35,092.35 | 1,734,231 | 5.56 | 335,089 | 3.55 | 44.05 | 56 |
| 4 | 02-Apr | 1,300.00 | 1,320.00 | 1,266.80 | 1,314.50 | 1,292.22 | -1.80 | 34,581.97 | 2,173,478 | 6.97 | 403,442 | 4.28 | 52.13 | 67 |
| 5 | 01-Apr | 1,244.90 | 1,372.00 | 1,228.10 | 1,338.60 | 1,345.59 | 12.20 | 35,215.99 | 8,012,279 | 25.68 | 950,717 | 10.07 | 127.93 | 158 |
| 6 | 30-Mar | 1,243.90 | 1,284.60 | 1,187.00 | 1,193.10 | 1,222.57 | -5.07 | 31,388.17 | 2,459,243 | 7.88 | 1,031,209 | 10.93 | 126.07 | 171 |
| 7 | 27-Mar | 1,305.10 | 1,312.00 | 1,253.00 | 1,256.80 | 1,276.94 | -4.60 | 33,063.99 | 1,427,301 | 4.57 | 698,426 | 7.40 | 89.18 | 116 |
| 8 | 25-Mar | 1,328.00 | 1,352.40 | 1,310.00 | 1,317.40 | 1,333.92 | 0.94 | 34,658.26 | 904,626 | 2.90 | 343,421 | 3.64 | 45.81 | 57 |
| 9 | 24-Mar | 1,319.00 | 1,321.90 | 1,283.20 | 1,305.10 | 1,301.82 | 2.83 | 34,334.67 | 1,136,361 | 3.64 | 335,122 | 3.55 | 43.63 | 56 |
| 10 | 23-Mar | 1,330.90 | 1,333.50 | 1,260.10 | 1,269.20 | 1,282.38 | -5.39 | 33,390.21 | 1,034,950 | 3.32 | 450,616 | 4.78 | 57.79 | 75 |
| 11 | 20-Mar | 1,368.00 | 1,395.00 | 1,331.60 | 1,341.50 | 1,360.06 | -1.46 | 35,292.29 | 814,079 | 2.61 | 309,970 | 3.28 | 42.16 | 51 |
| 12 | 19-Mar | 1,394.90 | 1,404.90 | 1,355.70 | 1,361.40 | 1,382.10 | -3.58 | 35,815.82 | 632,056 | 2.03 | 245,314 | 2.60 | 33.90 | 41 |
| 13 | 18-Mar | 1,369.00 | 1,414.80 | 1,364.00 | 1,411.90 | 1,399.36 | 3.85 | 37,144.38 | 957,703 | 3.07 | 274,678 | 2.91 | 38.44 | 46 |
| 14 | 17-Mar | 1,349.00 | 1,366.00 | 1,328.00 | 1,359.60 | 1,351.05 | 1.87 | 35,768.46 | 897,810 | 2.88 | 226,317 | 2.40 | 30.58 | 38 |
| 15 | 16-Mar | 1,385.50 | 1,387.60 | 1,310.10 | 1,334.70 | 1,335.65 | -3.67 | 35,113.39 | 1,426,596 | 4.57 | 403,406 | 4.27 | 53.88 | 67 |
| 16 | 13-Mar | 1,435.00 | 1,439.60 | 1,375.00 | 1,385.50 | 1,403.34 | -4.07 | 36,449.84 | 715,141 | 2.29 | 312,497 | 3.31 | 43.85 | 52 |
| 17 | 12-Mar | 1,450.00 | 1,452.00 | 1,422.60 | 1,444.30 | 1,437.78 | -1.12 | 37,996.76 | 582,483 | 1.87 | 178,227 | 1.89 | 25.63 | 30 |
| 18 | 11-Mar | 1,474.60 | 1,507.10 | 1,450.20 | 1,460.70 | 1,471.63 | -0.94 | 38,428.21 | 633,606 | 2.03 | 218,448 | 2.31 | 32.15 | 36 |
| 19 | 10-Mar | 1,480.00 | 1,494.40 | 1,453.10 | 1,474.60 | 1,472.12 | 1.37 | 38,793.89 | 1,146,499 | 3.67 | 358,217 | 3.80 | 52.73 | 60 |
| 20 | 09-Mar | 1,490.30 | 1,491.00 | 1,435.10 | 1,454.60 | 1,452.13 | -2.40 | 38,267.73 | 793,449 | 2.54 | 203,380 | 2.16 | 29.53 | 34 |
| 21 | 06-Mar | 1,458.00 | 1,523.80 | 1,445.90 | 1,490.30 | 1,499.44 | 2.95 | 39,206.93 | 3,073,346 | 9.85 | 459,243 | 4.87 | 68.86 | 76 |
| 22 | 05-Mar | 1,405.00 | 1,497.00 | 1,400.20 | 1,447.60 | 1,457.57 | 3.55 | 38,083.57 | 3,364,197 | 10.78 | 454,156 | 4.81 | 66.20 | 75 |
| 23 | 04-Mar | 1,447.30 | 1,447.30 | 1,389.00 | 1,398.00 | 1,409.15 | -3.51 | 36,778.00 | 830,833 | 2.66 | 283,545 | 3.00 | 39.96 | 47 |
| 24 | 02-Mar | 1,435.00 | 1,524.40 | 1,428.30 | 1,448.90 | 1,475.71 | -2.87 | 38,117.77 | 1,164,505 | 3.73 | 300,842 | 3.19 | 44.40 | 50 |
| 25 | 27-Feb | 1,491.40 | 1,505.00 | 1,474.30 | 1,491.70 | 1,484.16 | -0.61 | 39,243.76 | 500,459 | 1.60 | 199,695 | 2.12 | 29.64 | 33 |
| 26 | 26-Feb | 1,487.60 | 1,515.90 | 1,480.10 | 1,500.80 | 1,501.20 | 0.92 | 39,483.16 | 620,411 | 1.99 | 185,046 | 1.96 | 27.78 | 31 |
| 27 | 25-Feb | 1,494.00 | 1,504.60 | 1,476.00 | 1,487.10 | 1,488.42 | -0.19 | 39,122.74 | 355,321 | 1.14 | 128,840 | 1.37 | 19.18 | 21 |
| 28 | 24-Feb | 1,501.80 | 1,501.80 | 1,478.20 | 1,489.90 | 1,488.73 | -0.79 | 39,196.41 | 354,359 | 1.14 | 122,616 | 1.30 | 18.25 | 20 |
| 29 | 23-Feb | 1,517.60 | 1,519.90 | 1,492.60 | 1,501.80 | 1,503.33 | -1.04 | 39,509.47 | 476,836 | 1.53 | 152,708 | 1.62 | 22.96 | 25 |
| 30 | 20-Feb | 1,521.30 | 1,543.80 | 1,496.60 | 1,517.60 | 1,521.89 | -0.30 | 39,925.14 | 765,676 | 2.45 | 151,976 | 1.61 | 23.13 | 25 |
| 31 | 19-Feb | 1,550.00 | 1,562.30 | 1,501.50 | 1,522.20 | 1,537.75 | -0.45 | 40,046.16 | 993,788 | 3.18 | 222,718 | 2.36 | 34.25 | 37 |
| 32 | 18-Feb | 1,532.90 | 1,540.00 | 1,505.90 | 1,529.10 | 1,523.00 | 0.23 | 40,227.68 | 871,628 | 2.79 | 175,128 | 1.86 | 26.00 | 29 |
| 33 | 17-Feb | 1,550.00 | 1,574.50 | 1,520.00 | 1,525.60 | 1,542.19 | 3.82 | 40,135.60 | 4,331,935 | 13.88 | 548,139 | 5.81 | 84.53 | 91 |
| 34 | 16-Feb | 1,472.80 | 1,482.00 | 1,455.00 | 1,469.40 | 1,465.41 | -0.23 | 38,657.09 | 351,246 | 1.13 | 133,190 | 1.41 | 19.52 | 22 |
| 35 | 13-Feb | 1,500.40 | 1,500.40 | 1,462.70 | 1,472.80 | 1,475.25 | -1.84 | 38,746.54 | 424,397 | 1.36 | 180,306 | 1.91 | 26.60 | 30 |
| 36 | 12-Feb | 1,513.70 | 1,515.80 | 1,495.00 | 1,500.40 | 1,502.03 | -0.88 | 39,472.64 | 369,959 | 1.19 | 139,687 | 1.48 | 20.98 | 23 |
| 37 | 11-Feb | 1,528.60 | 1,534.90 | 1,506.00 | 1,513.70 | 1,514.06 | -0.97 | 39,822.54 | 345,826 | 1.11 | 123,965 | 1.31 | 18.77 | 21 |
| 38 | 10-Feb | 1,534.00 | 1,574.00 | 1,524.00 | 1,528.60 | 1,546.02 | 0.28 | 40,214.53 | 662,590 | 2.12 | 193,508 | 2.05 | 29.92 | 32 |
| 39 | 09-Feb | 1,490.20 | 1,544.90 | 1,488.60 | 1,524.40 | 1,520.24 | 2.30 | 40,104.03 | 759,713 | 2.43 | 276,428 | 2.93 | 42.02 | 46 |
| 40 | 06-Feb | 1,481.80 | 1,496.00 | 1,472.10 | 1,490.10 | 1,484.67 | 0.49 | 39,201.67 | 461,400 | 1.48 | 129,976 | 1.38 | 19.30 | 22 |
| 41 | 05-Feb | 1,502.20 | 1,503.50 | 1,476.70 | 1,482.90 | 1,483.71 | -1.28 | 39,012.25 | 468,641 | 1.50 | 162,578 | 1.72 | 24.12 | 28 |
| 42 | 04-Feb | 1,508.50 | 1,517.00 | 1,495.60 | 1,502.20 | 1,503.61 | -0.42 | 39,519.99 | 580,219 | 1.86 | 190,436 | 2.02 | 28.63 | 32 |
| 43 | 03-Feb | 1,578.00 | 1,578.00 | 1,487.20 | 1,508.50 | 1,511.72 | -0.23 | 39,685.74 | 1,244,801 | 3.99 | 421,974 | 4.47 | 63.79 | 72 |
| 44 | 02-Feb | 1,559.90 | 1,597.80 | 1,483.30 | 1,512.00 | 1,527.21 | -2.74 | 39,777.00 | 1,535,114 | 4.92 | 520,118 | 5.51 | 79.43 | 88 |
| 45 | 01-Feb | 1,675.00 | 1,689.00 | 1,492.00 | 1,554.60 | 1,614.70 | -6.34 | 40,898.54 | 2,146,229 | 6.88 | 459,348 | 4.87 | 74.17 | 78 |
| 46 | 30-Jan | 1,608.00 | 1,666.00 | 1,575.00 | 1,659.90 | 1,633.15 | 3.09 | 43,668.78 | 1,986,637 | 6.37 | 447,119 | 4.74 | 73.02 | 76 |
| 47 | 29-Jan | 1,629.00 | 1,655.00 | 1,602.00 | 1,610.20 | 1,625.74 | -0.78 | 42,361.27 | 1,713,970 | 5.49 | 435,906 | 4.62 | 70.87 | 74 |
| 48 | 28-Jan | 1,526.10 | 1,632.00 | 1,526.00 | 1,622.90 | 1,588.50 | 6.55 | 42,695.38 | 1,844,824 | 5.91 | 521,811 | 5.53 | 82.89 | 89 |
| 49 | 27-Jan | 1,490.00 | 1,544.80 | 1,457.80 | 1,523.10 | 1,497.80 | 2.33 | 40,069.83 | 844,991 | 2.71 | 207,693 | 2.20 | 31.11 | 35 |
| 50 | 23-Jan | 1,499.00 | 1,504.00 | 1,474.00 | 1,488.40 | 1,485.82 | -0.65 | 39,156.94 | 444,823 | 1.43 | 168,131 | 1.78 | 24.98 | 29 |
| 51 | 22-Jan | 1,476.10 | 1,505.00 | 1,463.00 | 1,498.20 | 1,483.72 | 2.11 | 39,414.76 | 764,865 | 2.45 | 213,552 | 2.26 | 31.69 | 36 |
| 52 | 21-Jan | 1,437.00 | 1,480.00 | 1,409.00 | 1,467.30 | 1,441.37 | 2.12 | 38,601.84 | 1,112,063 | 3.56 | 275,570 | 2.92 | 39.72 | 47 |
| 53 | 20-Jan | 1,504.00 | 1,510.90 | 1,425.00 | 1,436.90 | 1,465.94 | -4.61 | 37,802.08 | 901,653 | 2.89 | 332,144 | 3.52 | 48.69 | 56 |
| 54 | 19-Jan | 1,512.00 | 1,524.60 | 1,501.00 | 1,506.40 | 1,509.71 | -1.32 | 39,630.49 | 476,722 | 1.53 | 172,857 | 1.83 | 26.10 | 29 |
| 55 | 16-Jan | 1,535.00 | 1,542.50 | 1,520.50 | 1,526.60 | 1,529.42 | -0.51 | 40,161.91 | 458,849 | 1.47 | 133,294 | 1.41 | 20.39 | 23 |
| 56 | 14-Jan | 1,547.00 | 1,559.90 | 1,525.60 | 1,534.40 | 1,543.97 | -0.83 | 40,367.11 | 468,787 | 1.50 | 137,534 | 1.46 | 21.23 | 23 |
| 57 | 13-Jan | 1,569.00 | 1,582.50 | 1,538.60 | 1,547.30 | 1,558.79 | -0.98 | 40,706.49 | 551,763 | 1.77 | 131,608 | 1.39 | 20.51 | 22 |
| 58 | 12-Jan | 1,569.80 | 1,579.00 | 1,520.20 | 1,562.60 | 1,556.26 | -0.41 | 41,109.00 | 1,000,834 | 3.21 | 189,523 | 2.01 | 29.49 | 32 |
| 59 | 09-Jan | 1,580.40 | 1,636.80 | 1,561.00 | 1,569.00 | 1,598.82 | -0.72 | 41,277.00 | 1,117,017 | 3.58 | 214,781 | 2.28 | 34.34 | 36 |
| 60 | 08-Jan | 1,608.20 | 1,633.00 | 1,573.00 | 1,580.40 | 1,605.06 | -1.73 | 41,577.29 | 672,046 | 2.15 | 240,775 | 2.55 | 38.65 | 41 |
| 61 | 07-Jan | 1,601.00 | 1,618.00 | 1,590.10 | 1,608.20 | 1,599.35 | 0.19 | 42,308.65 | 447,929 | 1.44 | 137,933 | 1.46 | 22.06 | 23 |
| 62 | 06-Jan | 1,630.60 | 1,633.30 | 1,602.00 | 1,605.20 | 1,613.30 | -1.52 | 42,229.73 | 598,317 | 1.92 | 211,988 | 2.25 | 34.20 | 36 |
| 63 | 05-Jan | 1,630.00 | 1,666.60 | 1,621.10 | 1,630.00 | 1,646.10 | 0.06 | 42,882.00 | 1,034,202 | 3.31 | 286,314 | 3.03 | 47.13 | 49 |
| 64 | 02-Jan | 1,622.60 | 1,642.90 | 1,619.40 | 1,629.00 | 1,630.85 | 0.39 | 42,855.00 | 442,322 | 1.42 | 126,495 | 1.34 | 20.63 | 21 |
| 65 | 01-Jan | 1,622.00 | 1,634.00 | 1,607.30 | 1,622.60 | 1,617.50 | 0.15 | 42,687.49 | 312,028 | 1.00 | 106,886 | 1.13 | 17.29 | 18 |
| 66 | 31-Dec | 1,614.60 | 1,635.00 | 1,614.60 | 1,620.10 | 1,623.14 | 0.35 | 42,621.72 | 407,077 | 1.30 | 94,366 | 1.00 | 15.32 | 16 |
| 67 | 30-Dec | 1,639.00 | 1,640.60 | 1,603.10 | 1,614.40 | 1,614.28 | -1.40 | 42,471.76 | 595,261 | 1.91 | 164,113 | 1.74 | 26.49 | 28 |
Similar Stocks: COCHINSHIP MAZDOCK