| Macro-sector: Industrials | Band: 5 | High52 Price: 2,979.45 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: 1,524.3; Drift%: 19.93 |
| Industry: Industrial Manufacturing | Face Value: 5 | 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 | Float14: 2.91 | ||||
| High/Low Price | Quarter: 1,619.9 / 1,180.2 | Month: 1,520.0 / 1,199.6 | Week: 2,068.0 / 1,505.0 | Day: 1,931.0 / 1,820.7 | Float67: 1.17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 16.19 | 1,844,618 | 11.44 | 348.68 | 3.13 |
| 2 | 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 | 14.97 | 1,442,985 | 8.95 | 263.12 | 2.45 |
| 3 | 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 | 21.91 | 2,933,740 | 18.19 | 546.30 | 4.98 |
| 4 | 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 | 31.87 | 3,428,104 | 21.25 | 704.45 | 5.78 |
| 5 | 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 | 54.14 | 4,263,523 | 26.43 | 852.74 | 7.19 |
| 6 | 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 | 32.53 | 3,010,524 | 18.66 | 536.92 | 5.08 |
| 7 | 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 | 34.47 | 3,554,363 | 22.04 | 616.76 | 5.99 |
| 8 | 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 | 5.22 | 813,840 | 5.05 | 127.94 | 1.37 |
| 9 | 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 | 2.45 | 484,008 | 3.00 | 73.45 | 0.82 |
| 10 | 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 | 5.26 | 427,865 | 2.65 | 62.69 | 0.72 |
| 11 | 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 | 2.22 | 299,299 | 1.86 | 44.09 | 0.50 |
| 12 | 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 | 5.16 | 614,621 | 3.81 | 90.91 | 1.04 |
| 13 | 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 | 2.92 | 574,360 | 3.56 | 87.01 | 0.97 |
| 14 | 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 | 3.31 | 423,850 | 2.63 | 65.14 | 0.71 |
| 15 | 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 | 5.09 | 742,194 | 4.60 | 115.84 | 1.25 |
| 16 | 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 | 9.03 | 1,176,410 | 7.29 | 191.60 | 1.98 |
| 17 | 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 | 19.13 | 2,462,756 | 15.27 | 398.26 | 4.15 |
| 18 | 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 | 7.36 | 1,048,243 | 6.50 | 156.64 | 1.77 |
| 19 | 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 | 2.06 | 380,318 | 2.36 | 54.36 | 0.64 |
| 20 | 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 | 2.25 | 368,364 | 2.28 | 55.12 | 0.62 |
| 21 | 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 | 1.73 | 305,542 | 1.89 | 45.38 | 0.52 |
| 22 | 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 | 1.89 | 311,060 | 1.93 | 46.43 | 0.52 |
| 23 | 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 | 7.41 | 1,021,285 | 6.33 | 154.35 | 1.72 |
| 24 | 17-Apr | 1,449.80 | 1,479.90 | 1,435.00 | 1,449.80 | 1,454.31 | 0.21 | 38,141.45 | 888,593 | 1.43 | 219,581 | 1.36 | 31.93 | 0.37 |
| 25 | 16-Apr | 1,443.00 | 1,476.00 | 1,431.00 | 1,446.70 | 1,449.63 | 0.28 | 38,059.90 | 990,326 | 1.60 | 255,375 | 1.58 | 37.02 | 0.43 |
| 26 | 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 | 3.09 | 596,940 | 3.70 | 86.72 | 1.01 |
| 27 | 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 | 1.80 | 295,863 | 1.83 | 41.73 | 0.50 |
| 28 | 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 | 1.63 | 363,068 | 2.25 | 49.33 | 0.61 |
| 29 | 08-Apr | 1,388.95 | 1,389.00 | 1,343.00 | 1,379.05 | 1,371.74 | 3.04 | 36,280.15 | 982,627 | 1.58 | 205,590 | 1.27 | 28.20 | 0.35 |
| 30 | 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 | 1.99 | 391,785 | 2.43 | 51.30 | 0.66 |
| 31 | 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 | 1.94 | 458,747 | 2.84 | 64.24 | 0.77 |
| 32 | 03-Apr | 1,397.00 | 1,466.95 | 1,391.15 | 1,461.15 | 1,440.81 | 3.51 | 38,440.05 | 1,334,533 | 2.15 | 410,281 | 2.54 | 59.11 | 0.69 |
| 33 | 02-Apr | 1,400.00 | 1,415.05 | 1,362.40 | 1,411.55 | 1,393.72 | 1.27 | 37,135.17 | 620,582 | 1.00 | 161,299 | 1.00 | 22.48 | 0.27 |
| 34 | 01-Apr | 1,407.60 | 1,435.00 | 1,382.00 | 1,393.90 | 1,403.35 | -0.99 | 36,670.83 | 832,732 | 1.34 | 257,846 | 1.60 | 36.18 | 0.43 |
| 35 | 28-Mar | 1,434.05 | 1,468.00 | 1,401.10 | 1,407.90 | 1,435.64 | -1.20 | 37,039.14 | 1,019,725 | 1.64 | 398,361 | 2.47 | 57.19 | 0.67 |
| 36 | 27-Mar | 1,445.00 | 1,475.00 | 1,419.40 | 1,424.95 | 1,447.76 | -1.85 | 37,487.70 | 1,330,906 | 2.14 | 632,812 | 3.92 | 91.62 | 1.07 |
| 37 | 26-Mar | 1,457.45 | 1,498.90 | 1,445.65 | 1,451.85 | 1,470.58 | -0.38 | 38,195.38 | 1,523,799 | 2.46 | 377,976 | 2.34 | 55.58 | 0.64 |
| 38 | 25-Mar | 1,500.00 | 1,515.05 | 1,448.00 | 1,457.45 | 1,478.38 | -1.86 | 38,342.71 | 1,197,136 | 1.93 | 387,006 | 2.40 | 57.21 | 0.65 |
| 39 | 24-Mar | 1,452.45 | 1,520.00 | 1,446.00 | 1,485.05 | 1,481.04 | 3.25 | 39,068.81 | 2,012,055 | 3.24 | 604,527 | 3.75 | 89.53 | 1.02 |
| 40 | 21-Mar | 1,455.10 | 1,474.70 | 1,415.05 | 1,438.25 | 1,448.59 | -0.84 | 37,837.59 | 1,354,114 | 2.18 | 463,003 | 2.87 | 67.07 | 0.78 |
| 41 | 20-Mar | 1,474.00 | 1,494.95 | 1,412.05 | 1,450.50 | 1,449.12 | -0.43 | 38,159.87 | 2,784,245 | 4.49 | 602,710 | 3.74 | 87.34 | 1.02 |
| 42 | 19-Mar | 1,350.00 | 1,474.95 | 1,342.35 | 1,456.70 | 1,439.22 | 8.64 | 38,322.98 | 4,134,078 | 6.66 | 821,774 | 5.09 | 118.27 | 1.39 |
| 43 | 18-Mar | 1,304.00 | 1,344.90 | 1,300.55 | 1,340.90 | 1,328.70 | 3.49 | 35,276.50 | 892,269 | 1.44 | 416,532 | 2.58 | 55.34 | 0.70 |
| 44 | 17-Mar | 1,305.10 | 1,314.00 | 1,283.25 | 1,295.70 | 1,295.41 | 0.31 | 34,087.38 | 653,089 | 1.05 | 217,212 | 1.35 | 28.14 | 0.37 |
| 45 | 13-Mar | 1,296.65 | 1,322.35 | 1,269.10 | 1,291.65 | 1,297.55 | 0.73 | 33,980.83 | 893,210 | 1.44 | 252,350 | 1.56 | 32.74 | 0.43 |
| 46 | 12-Mar | 1,273.05 | 1,296.40 | 1,263.00 | 1,282.25 | 1,279.17 | 0.75 | 33,733.53 | 479,031 | 0.77 | 208,071 | 1.29 | 26.62 | 0.35 |
| 47 | 11-Mar | 1,283.00 | 1,288.10 | 1,261.00 | 1,272.75 | 1,271.48 | -2.21 | 33,483.61 | 610,842 | 0.98 | 235,971 | 1.46 | 30.00 | 0.40 |
| 48 | 10-Mar | 1,340.00 | 1,350.00 | 1,288.00 | 1,301.45 | 1,309.56 | -2.58 | 34,238.65 | 849,285 | 1.37 | 401,029 | 2.49 | 52.52 | 0.68 |
| 49 | 07-Mar | 1,288.15 | 1,355.00 | 1,278.15 | 1,335.85 | 1,330.17 | 3.70 | 35,143.65 | 1,610,855 | 2.60 | 345,009 | 2.14 | 45.89 | 0.58 |
| 50 | 06-Mar | 1,270.00 | 1,301.75 | 1,260.00 | 1,288.20 | 1,280.04 | 1.76 | 33,890.07 | 732,185 | 1.18 | 213,358 | 1.32 | 27.31 | 0.36 |
| 51 | 05-Mar | 1,264.00 | 1,290.85 | 1,248.95 | 1,265.90 | 1,269.71 | 0.32 | 33,303.40 | 825,929 | 1.33 | 237,695 | 1.47 | 30.18 | 0.40 |
| 52 | 04-Mar | 1,205.10 | 1,307.90 | 1,205.10 | 1,261.85 | 1,265.99 | 3.62 | 33,196.85 | 1,787,579 | 2.88 | 342,832 | 2.13 | 43.40 | 0.58 |
| 53 | 03-Mar | 1,268.55 | 1,294.00 | 1,199.60 | 1,217.75 | 1,229.00 | -4.00 | 32,036.66 | 773,997 | 1.25 | 210,471 | 1.30 | 25.00 | 0.35 |
| 54 | 28-Feb | 1,286.95 | 1,294.95 | 1,250.10 | 1,268.55 | 1,264.10 | -2.04 | 33,373.11 | 702,560 | 1.13 | 259,042 | 1.61 | 32.75 | 0.44 |
| 55 | 27-Feb | 1,305.00 | 1,313.40 | 1,270.10 | 1,295.00 | 1,287.95 | -0.74 | 34,068.00 | 592,297 | 0.95 | 206,763 | 1.28 | 26.63 | 0.35 |
| 56 | 25-Feb | 1,301.00 | 1,348.00 | 1,292.00 | 1,304.65 | 1,314.55 | 0.15 | 34,322.83 | 1,003,002 | 1.62 | 188,118 | 1.17 | 24.73 | 0.32 |
| 57 | 24-Feb | 1,300.00 | 1,335.00 | 1,286.05 | 1,302.65 | 1,313.53 | -1.61 | 34,270.22 | 809,959 | 1.31 | 145,078 | 0.90 | 19.06 | 0.24 |
| 58 | 21-Feb | 1,299.00 | 1,337.00 | 1,273.15 | 1,324.00 | 1,312.64 | 1.89 | 34,831.00 | 1,106,478 | 1.78 | 326,381 | 2.02 | 42.84 | 0.55 |
| 59 | 20-Feb | 1,293.00 | 1,317.60 | 1,276.00 | 1,299.45 | 1,293.01 | 0.02 | 34,186.03 | 757,395 | 1.22 | 233,074 | 1.44 | 30.14 | 0.39 |
| 60 | 19-Feb | 1,224.05 | 1,349.90 | 1,203.45 | 1,299.15 | 1,309.84 | 5.19 | 34,178.14 | 1,463,068 | 2.36 | 309,973 | 1.92 | 40.60 | 0.52 |
| 61 | 18-Feb | 1,216.35 | 1,245.00 | 1,180.20 | 1,235.00 | 1,206.00 | 1.53 | 32,490.00 | 852,286 | 1.37 | 340,021 | 2.11 | 41.00 | 0.57 |
| 62 | 17-Feb | 1,224.05 | 1,249.95 | 1,196.00 | 1,216.35 | 1,215.88 | -1.61 | 31,999.83 | 812,884 | 1.31 | 222,683 | 1.38 | 27.08 | 0.38 |
| 63 | 14-Feb | 1,302.05 | 1,340.00 | 1,225.70 | 1,236.25 | 1,257.30 | -4.89 | 32,523.36 | 722,616 | 1.16 | 264,689 | 1.64 | 33.28 | 0.45 |
| 64 | 13-Feb | 1,305.00 | 1,343.95 | 1,291.20 | 1,299.75 | 1,318.82 | 0.00 | 34,193.92 | 574,730 | 0.93 | 165,953 | 1.03 | 21.89 | 0.28 |
| 65 | 12-Feb | 1,323.45 | 1,323.45 | 1,244.10 | 1,299.75 | 1,285.10 | -2.01 | 34,193.92 | 969,073 | 1.56 | 221,959 | 1.38 | 28.52 | 0.37 |
| 66 | 11-Feb | 1,371.00 | 1,379.65 | 1,315.10 | 1,326.45 | 1,334.60 | -3.24 | 34,896.35 | 593,162 | 0.96 | 231,796 | 1.44 | 30.94 | 0.39 |
| 67 | 10-Feb | 1,361.95 | 1,429.95 | 1,323.35 | 1,370.80 | 1,370.08 | 0.73 | 36,063.11 | 1,926,624 | 3.10 | 265,102 | 1.64 | 36.32 | 0.45 |
Similar Stocks: COCHINSHIP MAZDOCK SWANDEF