| 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: 1,786.02 | 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 / 3.22 / 6.48 / 22.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 1,619.9 / 1,180.2 | Month: 1,979.9 / 1,609.1 | Week: 1,838.3 / 1,776.0 | Day: 1,805.0 / 1,748.2 | Sis67: 55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,759.90 | 1,805.00 | 1,748.20 | 1,792.00 | 1,788.27 | 2.14 | 47,144.00 | 1,284,377 | 6.80 | 349,861 | 4.01 | 62.56 | 59 |
| 2 | 11-Nov | 1,754.90 | 1,782.40 | 1,742.70 | 1,754.50 | 1,765.84 | -0.03 | 46,157.52 | 831,651 | 4.40 | 213,291 | 2.45 | 37.66 | 37 |
| 3 | 10-Nov | 1,729.80 | 1,790.00 | 1,725.80 | 1,755.10 | 1,765.92 | 1.70 | 46,173.31 | 1,057,367 | 5.60 | 217,050 | 2.49 | 38.33 | 38 |
| 4 | 07-Nov | 1,699.00 | 1,735.00 | 1,666.40 | 1,725.80 | 1,701.21 | 1.36 | 45,402.48 | 745,707 | 3.95 | 172,426 | 1.98 | 29.33 | 30 |
| 5 | 06-Nov | 1,771.90 | 1,775.00 | 1,698.50 | 1,702.70 | 1,720.09 | -3.73 | 44,794.76 | 838,981 | 4.44 | 375,658 | 4.31 | 64.62 | 65 |
| 6 | 04-Nov | 1,787.40 | 1,791.70 | 1,762.40 | 1,768.70 | 1,771.53 | -1.02 | 46,531.10 | 438,411 | 2.32 | 206,321 | 2.37 | 36.55 | 36 |
| 7 | 03-Nov | 1,789.50 | 1,797.80 | 1,783.50 | 1,787.00 | 1,789.92 | -0.14 | 47,012.00 | 313,736 | 1.66 | 137,814 | 1.58 | 24.67 | 24 |
| 8 | 31-Oct | 1,782.90 | 1,802.00 | 1,776.00 | 1,789.50 | 1,790.62 | 0.39 | 47,078.31 | 543,761 | 2.88 | 150,417 | 1.73 | 26.93 | 26 |
| 9 | 30-Oct | 1,804.50 | 1,807.00 | 1,780.00 | 1,782.50 | 1,789.28 | -1.22 | 46,894.15 | 507,176 | 2.68 | 220,858 | 2.53 | 39.52 | 38 |
| 10 | 29-Oct | 1,812.00 | 1,826.00 | 1,801.00 | 1,804.50 | 1,812.18 | -0.35 | 47,472.93 | 465,217 | 2.46 | 168,266 | 1.93 | 30.49 | 29 |
| 11 | 28-Oct | 1,829.30 | 1,838.30 | 1,806.70 | 1,810.90 | 1,816.83 | -0.51 | 47,641.30 | 578,915 | 3.06 | 228,169 | 2.62 | 41.45 | 40 |
| 12 | 27-Oct | 1,826.90 | 1,828.90 | 1,808.00 | 1,820.20 | 1,816.17 | -0.22 | 47,885.96 | 612,659 | 3.24 | 229,750 | 2.63 | 41.73 | 40 |
| 13 | 24-Oct | 1,810.00 | 1,864.00 | 1,800.10 | 1,824.30 | 1,829.73 | 1.78 | 47,993.83 | 3,072,570 | 16.27 | 551,784 | 6.33 | 100.96 | 96 |
| 14 | 23-Oct | 1,821.00 | 1,834.90 | 1,783.20 | 1,792.40 | 1,811.75 | -0.91 | 47,154.60 | 906,858 | 4.80 | 344,795 | 3.95 | 62.47 | 60 |
| 15 | 21-Oct | 1,800.80 | 1,814.50 | 1,800.80 | 1,808.80 | 1,809.56 | 0.66 | 47,586.05 | 188,901 | 1.00 | 87,197 | 1.00 | 15.78 | 15 |
| 16 | 20-Oct | 1,800.00 | 1,806.80 | 1,779.00 | 1,797.00 | 1,793.51 | 0.28 | 47,275.00 | 571,723 | 3.03 | 184,215 | 2.11 | 33.04 | 32 |
| 17 | 17-Oct | 1,785.00 | 1,824.00 | 1,773.00 | 1,792.00 | 1,796.53 | 0.06 | 47,144.00 | 1,101,864 | 5.83 | 278,081 | 3.19 | 49.96 | 48 |
| 18 | 16-Oct | 1,799.00 | 1,814.80 | 1,782.80 | 1,791.00 | 1,795.33 | -0.23 | 47,117.00 | 586,614 | 3.11 | 173,194 | 1.99 | 31.09 | 30 |
| 19 | 15-Oct | 1,795.50 | 1,814.80 | 1,777.50 | 1,795.20 | 1,795.32 | 0.60 | 47,228.26 | 926,136 | 4.90 | 212,970 | 2.44 | 38.23 | 37 |
| 20 | 14-Oct | 1,766.00 | 1,807.00 | 1,763.40 | 1,784.50 | 1,786.74 | 1.39 | 46,946.77 | 1,373,139 | 7.27 | 227,147 | 2.60 | 40.59 | 39 |
| 21 | 13-Oct | 1,774.90 | 1,774.90 | 1,750.50 | 1,760.10 | 1,760.05 | -0.91 | 46,304.85 | 456,844 | 2.42 | 150,340 | 1.72 | 26.46 | 26 |
| 22 | 10-Oct | 1,785.60 | 1,805.00 | 1,771.30 | 1,776.30 | 1,786.13 | -0.50 | 46,731.04 | 851,632 | 4.51 | 283,751 | 3.25 | 50.68 | 49 |
| 23 | 09-Oct | 1,798.90 | 1,810.00 | 1,780.50 | 1,785.20 | 1,794.53 | -0.65 | 46,965.18 | 901,095 | 4.77 | 217,027 | 2.49 | 38.95 | 38 |
| 24 | 08-Oct | 1,840.00 | 1,842.50 | 1,790.00 | 1,796.80 | 1,809.28 | -2.34 | 47,270.35 | 1,043,352 | 5.52 | 310,343 | 3.56 | 56.15 | 54 |
| 25 | 07-Oct | 1,853.00 | 1,874.80 | 1,833.80 | 1,839.80 | 1,850.73 | -0.71 | 48,401.60 | 745,956 | 3.95 | 211,634 | 2.43 | 39.17 | 37 |
| 26 | 06-Oct | 1,865.00 | 1,882.30 | 1,837.00 | 1,853.00 | 1,856.43 | -0.46 | 48,748.00 | 1,226,229 | 6.49 | 257,823 | 2.96 | 47.86 | 45 |
| 27 | 03-Oct | 1,861.60 | 1,890.00 | 1,832.00 | 1,861.50 | 1,866.05 | -0.01 | 48,972.49 | 1,506,063 | 7.97 | 327,003 | 3.75 | 61.02 | 57 |
| 28 | 01-Oct | 1,790.00 | 1,929.90 | 1,774.20 | 1,861.60 | 1,865.89 | 4.02 | 48,975.12 | 4,285,387 | 22.69 | 568,742 | 6.52 | 106.12 | 99 |
| 29 | 30-Sep | 1,780.40 | 1,804.80 | 1,762.60 | 1,789.60 | 1,784.24 | 0.99 | 47,080.94 | 1,196,621 | 6.33 | 209,797 | 2.41 | 37.43 | 36 |
| 30 | 29-Sep | 1,880.00 | 1,888.90 | 1,755.00 | 1,772.00 | 1,810.57 | -5.45 | 46,617.00 | 2,609,772 | 13.82 | 688,351 | 7.89 | 124.63 | 119 |
| 31 | 26-Sep | 1,935.00 | 1,936.60 | 1,856.40 | 1,874.20 | 1,887.02 | -2.73 | 49,306.60 | 1,526,837 | 8.08 | 429,040 | 4.92 | 80.96 | 74 |
| 32 | 25-Sep | 1,904.80 | 1,977.00 | 1,892.60 | 1,926.90 | 1,949.12 | 1.68 | 50,693.04 | 4,982,811 | 26.38 | 1,070,290 | 12.27 | 208.61 | 186 |
| 33 | 24-Sep | 1,895.00 | 1,910.00 | 1,866.70 | 1,895.00 | 1,891.41 | 0.51 | 49,853.00 | 1,939,287 | 10.27 | 420,082 | 4.82 | 79.45 | 73 |
| 34 | 23-Sep | 1,924.00 | 1,925.00 | 1,876.00 | 1,885.40 | 1,890.68 | -1.95 | 49,601.25 | 1,479,948 | 7.83 | 323,728 | 3.71 | 61.21 | 56 |
| 35 | 22-Sep | 1,950.00 | 1,979.90 | 1,911.00 | 1,922.90 | 1,943.10 | 1.16 | 50,587.80 | 2,784,165 | 14.74 | 668,752 | 7.67 | 129.95 | 116 |
| 36 | 19-Sep | 1,905.90 | 1,912.00 | 1,873.90 | 1,900.80 | 1,892.28 | -0.35 | 50,006.39 | 1,683,827 | 8.91 | 472,292 | 5.42 | 89.37 | 82 |
| 37 | 18-Sep | 1,918.00 | 1,940.00 | 1,894.40 | 1,907.40 | 1,916.94 | 0.89 | 50,180.03 | 4,942,852 | 26.17 | 826,858 | 9.48 | 158.50 | 144 |
| 38 | 17-Sep | 1,821.60 | 1,923.80 | 1,820.10 | 1,890.50 | 1,881.77 | 3.78 | 49,735.42 | 4,562,028 | 24.15 | 722,869 | 8.29 | 136.03 | 125 |
| 39 | 16-Sep | 1,807.80 | 1,853.00 | 1,762.00 | 1,821.60 | 1,820.78 | 0.76 | 47,922.79 | 2,590,456 | 13.71 | 535,453 | 6.14 | 97.49 | 93 |
| 40 | 15-Sep | 1,753.90 | 1,828.00 | 1,750.00 | 1,807.80 | 1,798.10 | 3.56 | 47,559.74 | 3,956,682 | 20.95 | 714,198 | 8.19 | 128.42 | 124 |
| 41 | 12-Sep | 1,655.20 | 1,755.00 | 1,641.70 | 1,745.70 | 1,715.68 | 5.72 | 45,926.01 | 3,420,414 | 18.11 | 756,144 | 8.67 | 129.73 | 131 |
| 42 | 11-Sep | 1,645.00 | 1,710.00 | 1,640.00 | 1,651.20 | 1,674.22 | 0.49 | 43,439.90 | 1,742,965 | 9.23 | 506,095 | 5.80 | 84.73 | 88 |
| 43 | 10-Sep | 1,630.00 | 1,652.80 | 1,629.90 | 1,643.20 | 1,644.31 | 0.84 | 43,229.43 | 579,311 | 3.07 | 205,103 | 2.35 | 33.73 | 36 |
| 44 | 09-Sep | 1,653.00 | 1,664.40 | 1,625.10 | 1,629.50 | 1,638.58 | -1.42 | 42,869.01 | 561,567 | 2.97 | 204,964 | 2.35 | 33.58 | 36 |
| 45 | 08-Sep | 1,660.00 | 1,678.40 | 1,645.20 | 1,652.90 | 1,659.98 | 0.04 | 43,484.62 | 713,266 | 3.78 | 231,211 | 2.65 | 38.38 | 40 |
| 46 | 05-Sep | 1,675.00 | 1,679.00 | 1,647.90 | 1,652.20 | 1,658.35 | -1.43 | 43,466.21 | 593,564 | 3.14 | 190,237 | 2.18 | 31.55 | 33 |
| 47 | 04-Sep | 1,740.50 | 1,754.00 | 1,669.00 | 1,676.20 | 1,700.06 | -3.57 | 44,097.60 | 752,683 | 3.98 | 282,722 | 3.24 | 48.06 | 49 |
| 48 | 03-Sep | 1,742.00 | 1,769.40 | 1,720.00 | 1,738.20 | 1,749.02 | -0.03 | 45,728.70 | 942,487 | 4.99 | 281,523 | 3.23 | 49.24 | 49 |
| 49 | 02-Sep | 1,682.00 | 1,770.00 | 1,664.10 | 1,738.80 | 1,731.44 | 3.88 | 45,744.49 | 1,489,890 | 7.89 | 361,372 | 4.14 | 62.57 | 63 |
| 50 | 01-Sep | 1,609.10 | 1,696.00 | 1,609.10 | 1,673.90 | 1,649.34 | 4.09 | 44,037.09 | 1,024,508 | 5.42 | 267,738 | 3.07 | 44.16 | 46 |
| 51 | 29-Aug | 1,605.00 | 1,644.00 | 1,594.00 | 1,608.20 | 1,617.88 | 0.24 | 42,308.65 | 648,405 | 3.43 | 174,884 | 2.01 | 28.29 | 30 |
| 52 | 28-Aug | 1,642.00 | 1,644.90 | 1,600.10 | 1,604.40 | 1,617.19 | -2.28 | 42,208.68 | 486,553 | 2.58 | 212,963 | 2.44 | 34.44 | 37 |
| 53 | 26-Aug | 1,683.50 | 1,687.00 | 1,635.10 | 1,641.90 | 1,652.69 | -2.47 | 43,195.23 | 490,027 | 2.59 | 222,645 | 2.55 | 36.80 | 39 |
| 54 | 25-Aug | 1,718.00 | 1,732.00 | 1,675.70 | 1,683.50 | 1,699.98 | -1.29 | 44,289.65 | 543,870 | 2.88 | 222,033 | 2.55 | 37.75 | 39 |
| 55 | 22-Aug | 1,707.40 | 1,722.00 | 1,695.10 | 1,705.50 | 1,707.14 | -0.11 | 44,868.43 | 476,216 | 2.52 | 134,413 | 1.54 | 22.95 | 23 |
| 56 | 21-Aug | 1,714.00 | 1,765.00 | 1,701.00 | 1,707.40 | 1,738.60 | -0.37 | 44,918.41 | 1,151,434 | 6.10 | 345,990 | 3.97 | 60.15 | 60 |
| 57 | 20-Aug | 1,715.90 | 1,732.40 | 1,693.00 | 1,713.80 | 1,717.46 | 0.37 | 45,086.78 | 566,398 | 3.00 | 164,694 | 1.89 | 28.29 | 29 |
| 58 | 19-Aug | 1,722.00 | 1,732.90 | 1,700.40 | 1,707.40 | 1,716.97 | -0.83 | 44,918.41 | 612,383 | 3.24 | 210,782 | 2.42 | 36.19 | 37 |
| 59 | 18-Aug | 1,705.00 | 1,725.00 | 1,694.50 | 1,721.70 | 1,713.05 | 1.82 | 45,294.62 | 634,683 | 3.36 | 200,364 | 2.30 | 34.32 | 35 |
| 60 | 14-Aug | 1,685.00 | 1,698.10 | 1,655.90 | 1,691.00 | 1,677.56 | 0.47 | 44,486.00 | 524,503 | 2.78 | 185,752 | 2.13 | 31.16 | 32 |
| 61 | 13-Aug | 1,680.00 | 1,724.00 | 1,665.10 | 1,683.10 | 1,687.30 | 0.95 | 44,279.13 | 1,062,304 | 5.62 | 283,231 | 3.25 | 47.79 | 49 |
| 62 | 12-Aug | 1,679.00 | 1,680.10 | 1,647.30 | 1,667.20 | 1,662.60 | 0.43 | 43,860.83 | 524,016 | 2.77 | 143,822 | 1.65 | 23.91 | 25 |
| 63 | 11-Aug | 1,649.10 | 1,735.00 | 1,627.80 | 1,660.00 | 1,682.29 | 1.16 | 43,671.00 | 1,500,416 | 7.94 | 359,597 | 4.12 | 60.49 | 61 |
| 64 | 08-Aug | 1,692.80 | 1,704.90 | 1,630.00 | 1,641.00 | 1,661.29 | -3.05 | 43,171.00 | 607,511 | 3.22 | 261,696 | 3.00 | 43.48 | 44 |
| 65 | 07-Aug | 1,695.00 | 1,713.60 | 1,660.10 | 1,692.70 | 1,686.13 | -0.84 | 44,531.68 | 676,296 | 3.58 | 257,075 | 2.95 | 43.35 | 44 |
| 66 | 06-Aug | 1,745.00 | 1,746.90 | 1,701.70 | 1,707.10 | 1,716.56 | -1.53 | 44,910.52 | 482,772 | 2.56 | 172,919 | 1.98 | 29.68 | 29 |
| 67 | 05-Aug | 1,744.10 | 1,760.90 | 1,727.00 | 1,733.70 | 1,740.68 | -0.47 | 45,610.31 | 468,455 | 2.48 | 140,985 | 1.62 | 24.54 | 24 |
Similar Stocks: COCHINSHIP MAZDOCK