| Macro-sector: Industrials | Band: 5 | High52 Price: 2,936.25 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 5; VWAP21: 2,099.26 | Low52 Price: 1,180.2 | Barrier: -; Drift%: - |
| Basic Industry: Ship Building & Allied Services | Total Equity: 263,080,780 | Low52 Date: 18-Feb-2025 | SHP: 67.91 / 2.88 / 6.82 / 22.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 1,619.9 / 1,180.2 | Month: 2,195.0 / 1,417.9 | Week: 2,093.6 / 2,005.0 | Day: 2,024.0 / 1,971.0 | Sis67: 181 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 2,017.00 | 2,024.00 | 1,971.00 | 1,982.80 | 1,987.15 | -1.73 | 52,163.66 | 1,223,384 | 1.54 | 421,904 | 2.07 | 83.84 | 72 |
| 2 | 10-Jul | 2,041.00 | 2,041.20 | 2,007.00 | 2,017.70 | 2,021.63 | -0.91 | 53,081.81 | 796,413 | 1.00 | 203,850 | 1.00 | 41.21 | 35 |
| 3 | 09-Jul | 2,022.00 | 2,064.00 | 2,018.90 | 2,036.30 | 2,043.27 | 0.73 | 53,571.14 | 1,324,846 | 1.66 | 281,973 | 1.38 | 57.61 | 48 |
| 4 | 08-Jul | 2,053.50 | 2,065.60 | 2,010.00 | 2,021.50 | 2,030.07 | -1.47 | 53,181.78 | 1,058,542 | 1.33 | 280,078 | 1.37 | 56.86 | 48 |
| 5 | 07-Jul | 2,065.00 | 2,074.00 | 2,030.00 | 2,051.70 | 2,053.36 | -0.27 | 53,976.28 | 1,408,214 | 1.77 | 317,204 | 1.56 | 65.13 | 54 |
| 6 | 04-Jul | 2,031.00 | 2,073.90 | 2,031.00 | 2,057.30 | 2,056.46 | 2.08 | 54,123.61 | 1,972,155 | 2.48 | 460,432 | 2.26 | 94.69 | 78 |
| 7 | 03-Jul | 2,029.90 | 2,048.00 | 2,005.00 | 2,015.40 | 2,023.42 | -0.49 | 53,021.30 | 1,424,216 | 1.79 | 299,896 | 1.47 | 60.68 | 51 |
| 8 | 02-Jul | 2,055.40 | 2,059.90 | 2,005.00 | 2,025.30 | 2,024.85 | -0.97 | 53,281.75 | 1,503,047 | 1.89 | 363,383 | 1.78 | 73.58 | 62 |
| 9 | 01-Jul | 2,085.00 | 2,092.10 | 2,036.60 | 2,045.20 | 2,059.78 | -1.00 | 53,805.28 | 1,893,630 | 2.38 | 608,191 | 2.98 | 125.27 | 103 |
| 10 | 30-Jun | 2,064.50 | 2,093.60 | 2,045.80 | 2,065.80 | 2,065.87 | 1.06 | 54,347.23 | 2,414,088 | 3.03 | 488,058 | 2.39 | 100.83 | 83 |
| 11 | 27-Jun | 2,104.90 | 2,126.80 | 2,023.10 | 2,044.20 | 2,079.84 | -2.25 | 53,778.97 | 2,745,762 | 3.45 | 953,602 | 4.68 | 198.33 | 162 |
| 12 | 26-Jun | 2,143.30 | 2,182.00 | 2,044.10 | 2,091.20 | 2,106.11 | -2.01 | 55,015.45 | 3,050,446 | 3.83 | 670,407 | 3.29 | 141.20 | 114 |
| 13 | 25-Jun | 2,177.90 | 2,186.00 | 2,111.00 | 2,134.00 | 2,139.82 | -1.45 | 56,141.00 | 3,065,799 | 3.85 | 606,528 | 2.98 | 129.79 | 103 |
| 14 | 24-Jun | 2,254.00 | 2,278.00 | 2,154.00 | 2,165.50 | 2,191.88 | -2.94 | 56,970.14 | 4,473,394 | 5.62 | 957,558 | 4.70 | 209.89 | 163 |
| 15 | 23-Jun | 2,180.00 | 2,249.00 | 2,166.40 | 2,231.10 | 2,220.68 | 2.38 | 58,695.95 | 5,685,325 | 7.14 | 986,929 | 4.84 | 219.17 | 168 |
| 16 | 20-Jun | 2,090.00 | 2,210.00 | 2,080.00 | 2,179.20 | 2,131.44 | 4.48 | 57,330.56 | 5,195,062 | 6.52 | 1,025,155 | 5.03 | 218.51 | 174 |
| 17 | 19-Jun | 2,144.00 | 2,192.00 | 2,071.00 | 2,085.70 | 2,131.55 | -2.70 | 54,870.76 | 4,480,331 | 5.63 | 606,578 | 2.98 | 129.30 | 103 |
| 18 | 18-Jun | 2,194.80 | 2,209.00 | 2,135.20 | 2,143.50 | 2,170.37 | -2.22 | 56,391.37 | 3,417,182 | 4.29 | 588,026 | 2.88 | 127.62 | 100 |
| 19 | 17-Jun | 2,193.90 | 2,243.70 | 2,165.80 | 2,192.20 | 2,209.31 | 0.19 | 57,672.57 | 4,868,682 | 6.11 | 776,188 | 3.81 | 171.48 | 132 |
| 20 | 16-Jun | 2,172.30 | 2,218.00 | 2,106.00 | 2,188.00 | 2,174.86 | 1.22 | 57,562.00 | 5,637,883 | 7.08 | 712,356 | 3.49 | 154.93 | 121 |
| 21 | 13-Jun | 2,087.00 | 2,230.60 | 2,060.00 | 2,161.60 | 2,162.75 | 1.57 | 56,867.54 | 9,928,649 | 12.47 | 1,426,929 | 7.00 | 308.61 | 242 |
| 22 | 12-Jun | 2,200.00 | 2,250.00 | 2,112.10 | 2,128.10 | 2,192.64 | -3.04 | 55,986.22 | 5,643,346 | 7.09 | 1,094,258 | 5.37 | 239.93 | 186 |
| 23 | 11-Jun | 2,268.00 | 2,282.90 | 2,164.00 | 2,194.80 | 2,209.28 | -2.81 | 57,740.97 | 4,955,277 | 6.22 | 1,300,132 | 6.38 | 287.24 | 221 |
| 24 | 10-Jun | 2,315.00 | 2,330.00 | 2,241.00 | 2,258.20 | 2,273.44 | -1.87 | 59,408.90 | 5,306,794 | 6.66 | 1,277,061 | 6.26 | 290.33 | 217 |
| 25 | 09-Jun | 2,406.60 | 2,418.60 | 2,290.80 | 2,301.30 | 2,320.03 | -3.81 | 60,542.78 | 6,984,192 | 8.77 | 1,974,100 | 9.68 | 458.00 | 335 |
| 26 | 06-Jun | 2,421.00 | 2,545.00 | 2,363.60 | 2,392.50 | 2,445.84 | 1.77 | 62,942.08 | 18,534,152 | 23.27 | 3,331,490 | 16.34 | 814.83 | 566 |
| 27 | 05-Jun | 2,108.00 | 2,380.00 | 2,041.30 | 2,350.80 | 2,251.70 | 12.66 | 61,845.03 | 23,864,711 | 29.97 | 4,342,826 | 21.30 | 977.87 | 737 |
| 28 | 04-Jun | 2,055.00 | 2,175.00 | 2,052.20 | 2,086.70 | 2,114.15 | 2.56 | 54,897.07 | 13,208,301 | 16.58 | 2,182,114 | 10.70 | 461.33 | 370 |
| 29 | 03-Jun | 1,926.80 | 2,050.00 | 1,926.80 | 2,034.70 | 2,014.54 | 5.81 | 53,529.05 | 10,032,378 | 12.60 | 2,445,452 | 12.00 | 492.65 | 415 |
| 30 | 02-Jun | 1,943.60 | 1,949.90 | 1,901.00 | 1,923.00 | 1,926.81 | -1.24 | 50,590.00 | 1,608,601 | 2.02 | 417,000 | 2.05 | 80.35 | 71 |
| 31 | 30-May | 1,975.00 | 1,993.50 | 1,908.90 | 1,947.10 | 1,956.35 | -1.62 | 51,224.46 | 3,804,068 | 4.78 | 883,102 | 4.33 | 172.77 | 150 |
| 32 | 29-May | 1,963.70 | 2,010.00 | 1,953.00 | 1,979.20 | 1,978.89 | 1.37 | 52,068.95 | 3,442,627 | 4.32 | 879,577 | 4.31 | 174.06 | 149 |
| 33 | 28-May | 1,939.00 | 1,974.70 | 1,937.00 | 1,952.50 | 1,955.28 | 1.40 | 51,366.52 | 3,437,727 | 4.32 | 989,914 | 4.86 | 193.56 | 168 |
| 34 | 27-May | 1,887.90 | 1,953.00 | 1,885.20 | 1,925.60 | 1,927.16 | 2.18 | 50,658.83 | 4,139,318 | 5.20 | 973,510 | 4.78 | 187.61 | 165 |
| 35 | 26-May | 1,915.00 | 1,924.90 | 1,874.50 | 1,884.60 | 1,890.01 | -1.59 | 49,580.20 | 2,623,641 | 3.29 | 622,181 | 3.05 | 117.59 | 106 |
| 36 | 23-May | 1,923.00 | 1,955.00 | 1,900.00 | 1,915.00 | 1,927.28 | 0.59 | 50,379.00 | 5,503,083 | 6.91 | 1,115,953 | 5.47 | 215.08 | 189 |
| 37 | 22-May | 1,840.90 | 1,931.00 | 1,820.70 | 1,903.80 | 1,890.24 | 3.53 | 50,085.32 | 10,045,412 | 12.61 | 1,844,618 | 9.05 | 348.68 | 313 |
| 38 | 21-May | 1,817.60 | 1,851.00 | 1,757.90 | 1,838.80 | 1,823.43 | 1.17 | 48,375.29 | 9,293,058 | 11.67 | 1,442,985 | 7.08 | 263.12 | 245 |
| 39 | 20-May | 1,999.00 | 2,042.00 | 1,810.00 | 1,817.60 | 1,862.13 | -8.30 | 47,817.56 | 13,599,661 | 17.08 | 2,933,740 | 14.39 | 546.30 | 498 |
| 40 | 19-May | 2,090.00 | 2,195.00 | 1,955.00 | 1,982.20 | 2,054.92 | -2.62 | 52,147.87 | 19,775,890 | 24.83 | 3,428,104 | 16.82 | 704.45 | 578 |
| 41 | 16-May | 1,850.00 | 2,068.00 | 1,835.50 | 2,035.60 | 2,000.09 | 12.33 | 53,552.72 | 33,598,999 | 42.19 | 4,263,523 | 20.91 | 852.74 | 719 |
| 42 | 15-May | 1,726.00 | 1,832.00 | 1,720.40 | 1,812.10 | 1,783.47 | 6.63 | 47,672.87 | 20,187,233 | 25.35 | 3,010,524 | 14.77 | 536.92 | 508 |
| 43 | 14-May | 1,640.00 | 1,798.00 | 1,640.00 | 1,699.40 | 1,735.22 | 7.76 | 44,707.95 | 21,390,019 | 26.86 | 3,554,363 | 17.44 | 616.76 | 599 |
| 44 | 13-May | 1,535.40 | 1,592.50 | 1,535.00 | 1,577.00 | 1,572.05 | 3.70 | 41,487.00 | 3,242,545 | 4.07 | 813,840 | 3.99 | 127.94 | 137 |
| 45 | 12-May | 1,529.00 | 1,539.00 | 1,505.00 | 1,520.80 | 1,517.44 | 2.44 | 40,009.33 | 1,522,100 | 1.91 | 484,008 | 2.37 | 73.45 | 82 |
| 46 | 09-May | 1,426.20 | 1,492.00 | 1,417.90 | 1,484.60 | 1,465.29 | 2.85 | 39,056.97 | 3,264,692 | 4.10 | 427,865 | 2.10 | 62.69 | 72 |
| 47 | 08-May | 1,464.70 | 1,499.50 | 1,436.00 | 1,443.40 | 1,473.02 | -0.97 | 37,973.08 | 1,375,538 | 1.73 | 299,299 | 1.47 | 44.09 | 50 |
| 48 | 07-May | 1,470.00 | 1,535.00 | 1,443.40 | 1,457.60 | 1,479.15 | -1.69 | 38,346.65 | 3,200,758 | 4.02 | 614,621 | 3.02 | 90.91 | 104 |
| 49 | 06-May | 1,545.00 | 1,583.70 | 1,475.00 | 1,482.70 | 1,514.91 | -4.01 | 39,006.99 | 1,810,284 | 2.27 | 574,360 | 2.82 | 87.01 | 97 |
| 50 | 05-May | 1,540.50 | 1,556.00 | 1,508.30 | 1,544.70 | 1,536.77 | 0.95 | 40,638.09 | 2,055,329 | 2.58 | 423,850 | 2.08 | 65.14 | 71 |
| 51 | 02-May | 1,595.00 | 1,599.00 | 1,524.30 | 1,530.20 | 1,560.80 | -3.85 | 40,256.62 | 3,159,168 | 3.97 | 742,194 | 3.64 | 115.84 | 125 |
| 52 | 30-Apr | 1,673.90 | 1,717.00 | 1,575.00 | 1,591.40 | 1,628.70 | -3.69 | 41,866.68 | 5,602,923 | 7.04 | 1,176,410 | 5.77 | 191.60 | 198 |
| 53 | 29-Apr | 1,515.00 | 1,669.70 | 1,510.00 | 1,652.40 | 1,617.12 | 10.01 | 43,471.47 | 11,869,691 | 14.90 | 2,462,756 | 12.08 | 398.26 | 415 |
| 54 | 28-Apr | 1,415.50 | 1,518.00 | 1,403.90 | 1,502.10 | 1,494.28 | 6.12 | 39,517.36 | 4,568,287 | 5.74 | 1,048,243 | 5.14 | 156.64 | 177 |
| 55 | 25-Apr | 1,470.00 | 1,481.20 | 1,403.20 | 1,415.50 | 1,429.37 | -4.20 | 37,239.08 | 1,279,388 | 1.61 | 380,318 | 1.87 | 54.36 | 64 |
| 56 | 24-Apr | 1,485.40 | 1,529.00 | 1,472.00 | 1,477.60 | 1,496.34 | -0.55 | 38,872.82 | 1,393,914 | 1.75 | 368,364 | 1.81 | 55.12 | 62 |
| 57 | 23-Apr | 1,496.00 | 1,519.50 | 1,456.70 | 1,485.70 | 1,485.25 | -0.21 | 39,085.91 | 1,076,643 | 1.35 | 305,542 | 1.50 | 45.38 | 52 |
| 58 | 22-Apr | 1,494.90 | 1,508.90 | 1,472.60 | 1,488.90 | 1,492.55 | 0.11 | 39,170.10 | 1,174,127 | 1.47 | 311,060 | 1.53 | 46.43 | 52 |
| 59 | 21-Apr | 1,464.60 | 1,566.80 | 1,455.10 | 1,487.20 | 1,511.31 | 2.58 | 39,125.37 | 4,599,914 | 5.78 | 1,021,285 | 5.01 | 154.35 | 172 |
| 60 | 17-Apr | 1,449.80 | 1,479.90 | 1,435.00 | 1,449.80 | 1,454.31 | 0.21 | 38,141.45 | 888,593 | 1.12 | 219,581 | 1.08 | 31.93 | 37 |
| 61 | 16-Apr | 1,443.00 | 1,476.00 | 1,431.00 | 1,446.70 | 1,449.63 | 0.28 | 38,059.90 | 990,326 | 1.24 | 255,375 | 1.25 | 37.02 | 43 |
| 62 | 15-Apr | 1,420.00 | 1,484.00 | 1,416.30 | 1,442.60 | 1,452.77 | 2.97 | 37,952.03 | 1,914,695 | 2.40 | 596,940 | 2.93 | 86.72 | 101 |
| 63 | 11-Apr | 1,396.05 | 1,441.30 | 1,380.50 | 1,401.00 | 1,410.31 | 3.02 | 36,857.00 | 1,114,448 | 1.40 | 295,863 | 1.45 | 41.73 | 50 |
| 64 | 09-Apr | 1,380.00 | 1,398.00 | 1,332.50 | 1,359.90 | 1,358.82 | -1.39 | 35,776.36 | 1,011,126 | 1.27 | 363,068 | 1.78 | 49.33 | 61 |
| 65 | 08-Apr | 1,388.95 | 1,389.00 | 1,343.00 | 1,379.05 | 1,371.74 | 3.04 | 36,280.15 | 982,627 | 1.23 | 205,590 | 1.01 | 28.20 | 35 |
| 66 | 07-Apr | 1,234.95 | 1,345.00 | 1,224.55 | 1,338.30 | 1,309.30 | -3.77 | 35,208.10 | 1,232,611 | 1.55 | 391,785 | 1.92 | 51.30 | 66 |
| 67 | 04-Apr | 1,453.05 | 1,455.10 | 1,380.55 | 1,390.75 | 1,400.40 | -4.82 | 36,587.96 | 1,203,309 | 1.51 | 458,747 | 2.25 | 64.24 | 77 |
Similar Stocks: COCHINSHIP MAZDOCK SWANDEF