| Macro-sector: Industrials | Band: 20 | High52 Price: 222.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 27-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 127.01 | Barrier: 149.59; Drift%: 4.27 |
| Basic Industry: Cables - Electricals | Total Equity: 12,927,780 | Low52 Date: 30-Mar-2026 | SHP: 52.35 / 1.49 / 0.55 / 45.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 218.11 / 146.65 | Month: 216.6 / 180.1 | Week: 174.57 / 165.24 | Day: 159.0 / 147.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 149.00 | 159.00 | 147.30 | 156.26 | 155.14 | 4.21 | 202.01 | 30,835 | 3.06 | 16,420 | 4.40 | 0.25 | 28 |
| 2 | 06-Apr | 153.50 | 153.80 | 146.74 | 149.95 | 149.75 | -0.01 | 193.85 | 29,234 | 2.90 | 9,144 | 2.45 | 0.14 | 16 |
| 3 | 02-Apr | 146.72 | 150.39 | 141.07 | 149.97 | 146.29 | 2.22 | 193.88 | 22,986 | 2.28 | 7,243 | 1.94 | 0.11 | 12 |
| 4 | 01-Apr | 141.80 | 149.59 | 135.01 | 146.72 | 144.47 | 13.13 | 189.68 | 51,675 | 5.13 | 22,825 | 6.11 | 0.33 | 39 |
| 5 | 30-Mar | 134.20 | 139.25 | 127.01 | 129.69 | 133.55 | -6.87 | 167.66 | 67,369 | 6.69 | 44,745 | 11.99 | 0.60 | 76 |
| 6 | 27-Mar | 136.30 | 142.09 | 136.23 | 139.26 | 139.18 | -0.81 | 180.03 | 86,329 | 8.57 | 53,211 | 14.25 | 0.74 | 90 |
| 7 | 25-Mar | 143.80 | 143.84 | 139.72 | 140.40 | 141.84 | 0.48 | 181.51 | 31,831 | 3.16 | 18,631 | 4.99 | 0.26 | 32 |
| 8 | 24-Mar | 139.08 | 143.12 | 137.50 | 139.73 | 139.35 | 0.47 | 180.64 | 32,185 | 3.20 | 19,055 | 5.10 | 0.27 | 32 |
| 9 | 23-Mar | 145.00 | 149.97 | 137.20 | 139.08 | 140.48 | -6.26 | 179.80 | 36,796 | 3.65 | 20,439 | 5.48 | 0.29 | 35 |
| 10 | 20-Mar | 151.00 | 155.16 | 147.25 | 148.37 | 151.53 | -2.11 | 191.81 | 20,605 | 2.05 | 16,958 | 4.54 | 0.26 | 29 |
| 11 | 19-Mar | 150.00 | 157.00 | 148.01 | 151.57 | 152.43 | -0.47 | 195.95 | 23,509 | 2.33 | 13,320 | 3.57 | 0.20 | 23 |
| 12 | 18-Mar | 146.97 | 153.90 | 146.97 | 152.29 | 151.74 | 3.62 | 196.88 | 36,358 | 3.61 | 16,398 | 4.39 | 0.25 | 28 |
| 13 | 17-Mar | 149.60 | 149.60 | 144.00 | 146.97 | 146.46 | 0.57 | 190.00 | 29,947 | 2.97 | 22,864 | 6.12 | 0.33 | 39 |
| 14 | 16-Mar | 146.55 | 149.75 | 144.00 | 146.14 | 146.07 | -2.73 | 188.93 | 31,788 | 3.16 | 14,305 | 3.83 | 0.21 | 24 |
| 15 | 13-Mar | 151.11 | 154.87 | 149.00 | 150.24 | 150.66 | -2.07 | 194.23 | 27,395 | 2.72 | 15,042 | 4.03 | 0.23 | 26 |
| 16 | 12-Mar | 156.31 | 158.99 | 152.00 | 153.41 | 153.88 | -2.70 | 198.33 | 66,288 | 6.58 | 34,910 | 9.35 | 0.54 | 59 |
| 17 | 11-Mar | 162.29 | 164.00 | 156.20 | 157.67 | 160.38 | -1.68 | 203.83 | 21,883 | 2.17 | 10,426 | 2.79 | 0.17 | 18 |
| 18 | 10-Mar | 162.51 | 163.50 | 159.00 | 160.37 | 161.99 | 0.34 | 207.32 | 24,783 | 2.46 | 13,118 | 3.51 | 0.21 | 22 |
| 19 | 09-Mar | 160.55 | 164.95 | 158.00 | 159.83 | 161.04 | -3.72 | 206.62 | 29,076 | 2.89 | 17,685 | 4.74 | 0.28 | 30 |
| 20 | 06-Mar | 166.10 | 169.00 | 164.36 | 166.00 | 167.72 | -0.06 | 214.00 | 19,536 | 1.94 | 12,335 | 3.30 | 0.21 | 21 |
| 21 | 05-Mar | 163.05 | 169.01 | 163.05 | 166.10 | 166.98 | 1.84 | 214.73 | 19,901 | 1.98 | 12,613 | 3.38 | 0.21 | 21 |
| 22 | 04-Mar | 170.95 | 170.95 | 162.02 | 163.10 | 164.36 | -2.49 | 210.85 | 18,959 | 1.88 | 9,219 | 2.47 | 0.15 | 16 |
| 23 | 02-Mar | 168.63 | 170.39 | 161.65 | 167.26 | 166.92 | -2.71 | 216.23 | 53,745 | 5.34 | 27,819 | 7.45 | 0.46 | 47 |
| 24 | 27-Feb | 166.50 | 174.57 | 166.50 | 171.92 | 172.22 | 1.87 | 222.25 | 24,515 | 2.43 | 11,154 | 2.99 | 0.19 | 19 |
| 25 | 26-Feb | 167.10 | 170.00 | 166.52 | 168.77 | 168.45 | 0.69 | 218.18 | 10,468 | 1.04 | 5,166 | 1.38 | 0.09 | 9 |
| 26 | 25-Feb | 172.00 | 172.10 | 165.24 | 167.62 | 168.57 | -0.36 | 216.70 | 26,649 | 2.65 | 12,811 | 3.43 | 0.22 | 22 |
| 27 | 24-Feb | 166.25 | 172.60 | 166.25 | 168.23 | 167.87 | -0.45 | 217.48 | 10,841 | 1.08 | 5,184 | 1.39 | 0.09 | 9 |
| 28 | 23-Feb | 171.05 | 173.89 | 166.83 | 168.99 | 169.61 | -0.96 | 218.47 | 18,578 | 1.84 | 8,672 | 2.32 | 0.15 | 15 |
| 29 | 20-Feb | 168.20 | 172.90 | 168.20 | 170.62 | 171.02 | -0.21 | 220.57 | 12,999 | 1.29 | 4,635 | 1.24 | 0.08 | 8 |
| 30 | 19-Feb | 176.10 | 177.56 | 168.15 | 170.98 | 173.76 | -2.85 | 221.04 | 21,942 | 2.18 | 14,156 | 3.79 | 0.25 | 24 |
| 31 | 18-Feb | 177.50 | 180.00 | 175.01 | 176.00 | 177.81 | -0.50 | 227.00 | 27,526 | 2.73 | 15,896 | 4.26 | 0.28 | 27 |
| 32 | 17-Feb | 175.50 | 182.00 | 175.01 | 176.88 | 178.17 | 1.31 | 228.67 | 23,442 | 2.33 | 13,560 | 3.63 | 0.24 | 23 |
| 33 | 16-Feb | 172.85 | 175.58 | 170.97 | 174.59 | 173.51 | 1.01 | 225.71 | 21,058 | 2.09 | 11,078 | 2.97 | 0.19 | 19 |
| 34 | 13-Feb | 172.00 | 184.00 | 170.71 | 172.85 | 177.41 | -2.48 | 223.46 | 50,554 | 5.02 | 24,827 | 6.65 | 0.44 | 42 |
| 35 | 12-Feb | 179.91 | 180.25 | 175.50 | 177.25 | 177.55 | -0.10 | 229.14 | 12,429 | 1.23 | 6,588 | 1.76 | 0.12 | 11 |
| 36 | 11-Feb | 179.91 | 179.91 | 174.61 | 177.43 | 177.40 | -0.13 | 229.38 | 23,000 | 2.28 | 12,575 | 3.37 | 0.22 | 21 |
| 37 | 10-Feb | 177.00 | 179.99 | 171.30 | 177.66 | 177.97 | 0.75 | 229.67 | 24,049 | 2.39 | 11,954 | 3.20 | 0.21 | 20 |
| 38 | 09-Feb | 166.42 | 179.99 | 166.42 | 176.33 | 175.19 | 4.51 | 227.96 | 24,931 | 2.48 | 14,723 | 3.94 | 0.26 | 25 |
| 39 | 06-Feb | 172.12 | 172.12 | 166.10 | 168.72 | 168.46 | -1.37 | 218.12 | 12,519 | 1.24 | 4,882 | 1.31 | 0.08 | 8 |
| 40 | 05-Feb | 172.05 | 176.68 | 170.00 | 171.07 | 173.43 | -1.06 | 221.16 | 25,756 | 2.56 | 12,128 | 3.25 | 0.21 | 20 |
| 41 | 04-Feb | 172.00 | 174.95 | 169.36 | 172.91 | 171.95 | 2.46 | 223.53 | 25,417 | 2.52 | 9,564 | 2.56 | 0.16 | 16 |
| 42 | 03-Feb | 168.17 | 170.97 | 165.00 | 168.76 | 167.63 | 3.43 | 218.17 | 20,678 | 2.05 | 11,403 | 3.05 | 0.19 | 19 |
| 43 | 02-Feb | 160.76 | 166.18 | 158.72 | 163.17 | 162.57 | 0.83 | 210.94 | 32,092 | 3.19 | 16,213 | 4.34 | 0.26 | 27 |
| 44 | 01-Feb | 164.20 | 170.00 | 161.00 | 161.82 | 166.19 | -0.58 | 209.20 | 16,087 | 1.60 | 11,020 | 2.95 | 0.18 | 18 |
| 45 | 30-Jan | 153.50 | 170.85 | 152.87 | 162.77 | 162.94 | 5.65 | 210.43 | 43,922 | 4.36 | 18,696 | 5.01 | 0.30 | 31 |
| 46 | 29-Jan | 162.00 | 162.00 | 151.20 | 154.07 | 154.61 | -3.54 | 199.18 | 38,360 | 3.81 | 18,514 | 4.96 | 0.29 | 31 |
| 47 | 28-Jan | 157.00 | 161.00 | 155.00 | 159.72 | 158.05 | 4.23 | 206.48 | 26,153 | 2.60 | 14,751 | 3.95 | 0.23 | 24 |
| 48 | 27-Jan | 155.94 | 160.90 | 151.15 | 153.24 | 153.48 | -1.04 | 198.11 | 16,686 | 1.66 | 7,412 | 1.99 | 0.11 | 12 |
| 49 | 23-Jan | 161.00 | 161.00 | 154.15 | 154.85 | 157.13 | -2.41 | 200.19 | 14,174 | 1.41 | 8,598 | 2.30 | 0.14 | 14 |
| 50 | 22-Jan | 157.00 | 160.99 | 156.51 | 158.67 | 158.89 | 2.18 | 205.13 | 13,281 | 1.32 | 5,392 | 1.44 | 0.09 | 9 |
| 51 | 21-Jan | 156.60 | 158.79 | 153.15 | 155.29 | 155.85 | -0.84 | 200.76 | 24,206 | 2.40 | 11,647 | 3.12 | 0.18 | 19 |
| 52 | 20-Jan | 161.40 | 161.40 | 155.25 | 156.60 | 158.48 | -3.25 | 202.45 | 39,018 | 3.87 | 21,682 | 5.81 | 0.34 | 36 |
| 53 | 19-Jan | 167.40 | 170.19 | 160.15 | 161.86 | 163.66 | -3.22 | 209.25 | 33,471 | 3.32 | 20,802 | 5.57 | 0.34 | 34 |
| 54 | 16-Jan | 173.73 | 174.59 | 166.00 | 167.25 | 169.48 | -3.73 | 216.22 | 40,940 | 4.06 | 17,007 | 4.56 | 0.29 | 28 |
| 55 | 14-Jan | 171.00 | 177.00 | 168.15 | 173.73 | 171.57 | 0.68 | 224.59 | 28,899 | 2.87 | 10,553 | 2.83 | 0.18 | 17 |
| 56 | 13-Jan | 172.20 | 174.37 | 170.61 | 172.56 | 172.05 | 1.72 | 223.08 | 10,072 | 1.00 | 5,168 | 1.38 | 0.09 | 9 |
| 57 | 12-Jan | 171.20 | 176.85 | 166.91 | 169.64 | 169.59 | -2.00 | 219.31 | 24,206 | 2.40 | 12,373 | 3.31 | 0.21 | 20 |
| 58 | 09-Jan | 176.64 | 180.90 | 171.60 | 173.10 | 173.93 | -1.94 | 223.78 | 45,207 | 4.49 | 21,902 | 5.87 | 0.38 | 36 |
| 59 | 08-Jan | 183.88 | 183.94 | 174.99 | 176.52 | 178.64 | -2.74 | 228.20 | 22,857 | 2.27 | 15,087 | 4.04 | 0.27 | 25 |
| 60 | 07-Jan | 180.26 | 184.00 | 180.02 | 181.50 | 181.37 | 0.20 | 234.64 | 19,152 | 1.90 | 8,919 | 2.39 | 0.16 | 15 |
| 61 | 06-Jan | 184.00 | 188.29 | 180.00 | 181.13 | 181.80 | -1.75 | 234.16 | 25,184 | 2.50 | 18,070 | 4.84 | 0.33 | 30 |
| 62 | 05-Jan | 187.53 | 191.90 | 184.06 | 184.35 | 185.81 | -1.70 | 238.32 | 18,189 | 1.81 | 10,049 | 2.69 | 0.19 | 17 |
| 63 | 02-Jan | 189.00 | 193.00 | 186.20 | 187.53 | 189.67 | 0.24 | 242.43 | 41,988 | 4.17 | 26,098 | 6.99 | 0.50 | 43 |
| 64 | 01-Jan | 186.01 | 189.22 | 185.11 | 187.09 | 186.46 | 0.48 | 241.87 | 13,398 | 1.33 | 3,732 | 1.00 | 0.07 | 6 |
| 65 | 31-Dec | 185.89 | 187.00 | 182.30 | 186.20 | 184.64 | 1.73 | 240.72 | 18,816 | 1.87 | 6,050 | 1.62 | 0.11 | 10 |
| 66 | 30-Dec | 185.64 | 186.00 | 182.50 | 183.03 | 183.94 | -0.91 | 236.62 | 10,484 | 1.04 | 6,351 | 1.70 | 0.12 | 11 |
| 67 | 29-Dec | 186.80 | 186.80 | 181.81 | 184.72 | 183.69 | 1.21 | 238.80 | 21,261 | 2.11 | 9,125 | 2.44 | 0.17 | 15 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB