| 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: 1,707.54 | Low52 Price: 1,180.2 | Barrier: 1,746.9; Drift%: -8.88 |
| Basic Industry: Ship Building & Allied Services | Total Equity: 263,080,780 | Low52 Date: 18-Feb-2025 | SHP: 67.91 / 3.87 / 6.33 / 21.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 1,619.9 / 1,180.2 | Month: 2,092.1 / 1,717.0 | Week: 1,735.0 / 1,627.8 | Day: 1,644.9 / 1,600.1 | Sis67: 112 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,642.00 | 1,644.90 | 1,600.10 | 1,604.40 | 1,617.19 | -2.28 | 42,208.68 | 486,553 | 1.04 | 212,963 | 1.58 | 34.44 | 37 |
| 2 | 26-Aug | 1,683.50 | 1,687.00 | 1,635.10 | 1,641.90 | 1,652.69 | -2.47 | 43,195.23 | 490,027 | 1.05 | 222,645 | 1.66 | 36.80 | 39 |
| 3 | 25-Aug | 1,718.00 | 1,732.00 | 1,675.70 | 1,683.50 | 1,699.98 | -1.29 | 44,289.65 | 543,870 | 1.16 | 222,033 | 1.65 | 37.75 | 39 |
| 4 | 22-Aug | 1,707.40 | 1,722.00 | 1,695.10 | 1,705.50 | 1,707.14 | -0.11 | 44,868.43 | 476,216 | 1.02 | 134,413 | 1.00 | 22.95 | 23 |
| 5 | 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 | 2.46 | 345,990 | 2.57 | 60.15 | 60 |
| 6 | 20-Aug | 1,715.90 | 1,732.40 | 1,693.00 | 1,713.80 | 1,717.46 | 0.37 | 45,086.78 | 566,398 | 1.21 | 164,694 | 1.23 | 28.29 | 29 |
| 7 | 19-Aug | 1,722.00 | 1,732.90 | 1,700.40 | 1,707.40 | 1,716.97 | -0.83 | 44,918.41 | 612,383 | 1.31 | 210,782 | 1.57 | 36.19 | 37 |
| 8 | 18-Aug | 1,705.00 | 1,725.00 | 1,694.50 | 1,721.70 | 1,713.05 | 1.82 | 45,294.62 | 634,683 | 1.35 | 200,364 | 1.49 | 34.32 | 35 |
| 9 | 14-Aug | 1,685.00 | 1,698.10 | 1,655.90 | 1,691.00 | 1,677.56 | 0.47 | 44,486.00 | 524,503 | 1.12 | 185,752 | 1.38 | 31.16 | 32 |
| 10 | 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 | 2.27 | 283,231 | 2.11 | 47.79 | 49 |
| 11 | 12-Aug | 1,679.00 | 1,680.10 | 1,647.30 | 1,667.20 | 1,662.60 | 0.43 | 43,860.83 | 524,016 | 1.12 | 143,822 | 1.07 | 23.91 | 25 |
| 12 | 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 | 3.20 | 359,597 | 2.68 | 60.49 | 61 |
| 13 | 08-Aug | 1,692.80 | 1,704.90 | 1,630.00 | 1,641.00 | 1,661.29 | -3.05 | 43,171.00 | 607,511 | 1.30 | 261,696 | 1.95 | 43.48 | 44 |
| 14 | 07-Aug | 1,695.00 | 1,713.60 | 1,660.10 | 1,692.70 | 1,686.13 | -0.84 | 44,531.68 | 676,296 | 1.44 | 257,075 | 1.91 | 43.35 | 44 |
| 15 | 06-Aug | 1,745.00 | 1,746.90 | 1,701.70 | 1,707.10 | 1,716.56 | -1.53 | 44,910.52 | 482,772 | 1.03 | 172,919 | 1.29 | 29.68 | 29 |
| 16 | 05-Aug | 1,744.10 | 1,760.90 | 1,727.00 | 1,733.70 | 1,740.68 | -0.47 | 45,610.31 | 468,455 | 1.00 | 140,985 | 1.05 | 24.54 | 24 |
| 17 | 04-Aug | 1,717.40 | 1,755.80 | 1,709.50 | 1,741.90 | 1,737.72 | 1.35 | 45,826.04 | 545,030 | 1.16 | 168,024 | 1.25 | 29.20 | 29 |
| 18 | 01-Aug | 1,767.00 | 1,772.90 | 1,710.00 | 1,718.70 | 1,739.04 | -2.94 | 45,215.69 | 622,282 | 1.33 | 222,850 | 1.66 | 38.75 | 38 |
| 19 | 31-Jul | 1,750.00 | 1,804.80 | 1,741.60 | 1,770.80 | 1,781.96 | -0.86 | 46,586.34 | 967,856 | 2.07 | 216,170 | 1.61 | 38.52 | 37 |
| 20 | 30-Jul | 1,778.00 | 1,793.00 | 1,758.10 | 1,786.20 | 1,775.41 | 1.17 | 46,991.49 | 614,104 | 1.31 | 148,784 | 1.11 | 26.42 | 25 |
| 21 | 29-Jul | 1,740.00 | 1,778.00 | 1,717.00 | 1,765.50 | 1,746.80 | 0.69 | 46,446.91 | 1,124,026 | 2.40 | 344,605 | 2.56 | 60.20 | 59 |
| 22 | 28-Jul | 1,800.00 | 1,819.90 | 1,743.20 | 1,753.40 | 1,777.22 | -3.04 | 46,128.58 | 975,392 | 2.08 | 380,837 | 2.83 | 67.68 | 65 |
| 23 | 25-Jul | 1,843.20 | 1,855.00 | 1,800.00 | 1,808.40 | 1,820.60 | -2.50 | 47,575.53 | 862,339 | 1.84 | 359,787 | 2.68 | 65.50 | 61 |
| 24 | 24-Jul | 1,867.50 | 1,869.00 | 1,840.30 | 1,854.80 | 1,852.53 | -0.85 | 48,796.22 | 715,445 | 1.53 | 260,757 | 1.94 | 48.31 | 44 |
| 25 | 23-Jul | 1,849.30 | 1,876.40 | 1,823.60 | 1,870.70 | 1,850.99 | 1.66 | 49,214.52 | 939,802 | 2.01 | 252,591 | 1.88 | 46.75 | 43 |
| 26 | 22-Jul | 1,882.00 | 1,912.00 | 1,835.00 | 1,840.10 | 1,859.51 | -1.93 | 48,409.49 | 1,125,190 | 2.40 | 438,176 | 3.26 | 81.48 | 74 |
| 27 | 21-Jul | 1,865.00 | 1,899.00 | 1,830.00 | 1,876.30 | 1,867.82 | 0.49 | 49,361.85 | 1,051,368 | 2.24 | 256,310 | 1.91 | 47.87 | 44 |
| 28 | 18-Jul | 1,919.90 | 1,934.00 | 1,856.70 | 1,867.20 | 1,879.03 | -2.37 | 49,122.44 | 1,285,301 | 2.74 | 543,536 | 4.04 | 102.13 | 92 |
| 29 | 17-Jul | 1,939.00 | 1,940.00 | 1,905.00 | 1,912.60 | 1,917.06 | -1.31 | 50,316.83 | 883,285 | 1.89 | 362,848 | 2.70 | 69.56 | 62 |
| 30 | 16-Jul | 1,924.10 | 1,943.00 | 1,912.30 | 1,938.00 | 1,929.08 | 0.72 | 50,985.00 | 696,644 | 1.49 | 199,069 | 1.48 | 38.40 | 34 |
| 31 | 15-Jul | 1,930.00 | 1,953.60 | 1,920.00 | 1,924.10 | 1,931.96 | -0.24 | 50,619.37 | 1,000,338 | 2.14 | 345,553 | 2.57 | 66.76 | 59 |
| 32 | 14-Jul | 1,975.00 | 1,976.20 | 1,920.00 | 1,928.80 | 1,931.55 | -2.72 | 50,743.02 | 1,261,712 | 2.69 | 430,309 | 3.20 | 83.12 | 73 |
| 33 | 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 | 2.61 | 421,904 | 3.14 | 83.84 | 72 |
| 34 | 10-Jul | 2,041.00 | 2,041.20 | 2,007.00 | 2,017.70 | 2,021.63 | -0.91 | 53,081.81 | 796,413 | 1.70 | 203,850 | 1.52 | 41.21 | 35 |
| 35 | 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 | 2.83 | 281,973 | 2.10 | 57.61 | 48 |
| 36 | 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 | 2.26 | 280,078 | 2.08 | 56.86 | 48 |
| 37 | 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 | 3.01 | 317,204 | 2.36 | 65.13 | 54 |
| 38 | 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 | 4.21 | 460,432 | 3.43 | 94.69 | 78 |
| 39 | 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 | 3.04 | 299,896 | 2.23 | 60.68 | 51 |
| 40 | 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 | 3.21 | 363,383 | 2.70 | 73.58 | 62 |
| 41 | 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 | 4.04 | 608,191 | 4.52 | 125.27 | 103 |
| 42 | 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 | 5.15 | 488,058 | 3.63 | 100.83 | 83 |
| 43 | 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 | 5.86 | 953,602 | 7.09 | 198.33 | 162 |
| 44 | 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 | 6.51 | 670,407 | 4.99 | 141.20 | 114 |
| 45 | 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 | 6.54 | 606,528 | 4.51 | 129.79 | 103 |
| 46 | 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 | 9.55 | 957,558 | 7.12 | 209.89 | 163 |
| 47 | 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 | 12.14 | 986,929 | 7.34 | 219.17 | 168 |
| 48 | 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 | 11.09 | 1,025,155 | 7.63 | 218.51 | 174 |
| 49 | 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 | 9.56 | 606,578 | 4.51 | 129.30 | 103 |
| 50 | 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 | 7.29 | 588,026 | 4.37 | 127.62 | 100 |
| 51 | 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 | 10.39 | 776,188 | 5.77 | 171.48 | 132 |
| 52 | 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 | 12.04 | 712,356 | 5.30 | 154.93 | 121 |
| 53 | 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 | 21.19 | 1,426,929 | 10.62 | 308.61 | 242 |
| 54 | 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 | 12.05 | 1,094,258 | 8.14 | 239.93 | 186 |
| 55 | 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 | 10.58 | 1,300,132 | 9.67 | 287.24 | 221 |
| 56 | 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 | 11.33 | 1,277,061 | 9.50 | 290.33 | 217 |
| 57 | 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 | 14.91 | 1,974,100 | 14.69 | 458.00 | 335 |
| 58 | 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 | 39.56 | 3,331,490 | 24.79 | 814.83 | 566 |
| 59 | 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 | 50.94 | 4,342,826 | 32.31 | 977.87 | 737 |
| 60 | 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 | 28.20 | 2,182,114 | 16.23 | 461.33 | 370 |
| 61 | 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 | 21.42 | 2,445,452 | 18.19 | 492.65 | 415 |
| 62 | 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 | 3.43 | 417,000 | 3.10 | 80.35 | 71 |
| 63 | 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 | 8.12 | 883,102 | 6.57 | 172.77 | 150 |
| 64 | 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 | 7.35 | 879,577 | 6.54 | 174.06 | 149 |
| 65 | 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 | 7.34 | 989,914 | 7.36 | 193.56 | 168 |
| 66 | 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 | 8.84 | 973,510 | 7.24 | 187.61 | 165 |
| 67 | 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 | 5.60 | 622,181 | 4.63 | 117.59 | 106 |
Similar Stocks: COCHINSHIP MAZDOCK