| Macro-sector: Industrials | Band: 20 | High52 Price: 278.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 146.65 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 12,927,780 | Low52 Date: 28-Jan-2025 | SHP: 51.92 / 1.35 / 0.0 / 46.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 218.11 / 146.65 | Month: 186.07 / 156.0 | Week: 185.29 / 156.0 | Day: 169.0 / 162.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 162.20 | 169.00 | 162.20 | 166.37 | 165.86 | 1.04 | 215.08 | 27,018 | 1.93 | 11,221 | 1.15 | 0.19 | 0.19 |
| 2 | 02-Apr | 164.00 | 167.80 | 157.30 | 164.65 | 163.50 | 2.25 | 212.86 | 60,155 | 4.29 | 25,095 | 2.57 | 0.41 | 0.42 |
| 3 | 01-Apr | 156.99 | 166.50 | 155.09 | 161.02 | 161.79 | 2.51 | 208.16 | 48,296 | 3.45 | 19,910 | 2.04 | 0.32 | 0.33 |
| 4 | 28-Mar | 162.95 | 167.40 | 156.00 | 157.07 | 160.81 | -1.63 | 203.06 | 58,437 | 4.17 | 30,429 | 3.11 | 0.49 | 0.50 |
| 5 | 27-Mar | 168.00 | 169.29 | 159.07 | 159.67 | 161.91 | -4.74 | 206.42 | 96,402 | 6.88 | 63,212 | 6.46 | 1.02 | 1.05 |
| 6 | 26-Mar | 173.00 | 174.47 | 166.50 | 167.61 | 170.38 | -2.02 | 216.68 | 35,380 | 2.52 | 18,539 | 1.90 | 0.32 | 0.31 |
| 7 | 25-Mar | 181.10 | 183.13 | 170.00 | 171.06 | 175.07 | -5.22 | 221.14 | 43,933 | 3.13 | 29,404 | 3.01 | 0.51 | 0.49 |
| 8 | 24-Mar | 180.00 | 185.29 | 180.00 | 180.49 | 181.40 | 0.87 | 233.33 | 87,016 | 6.21 | 54,952 | 5.62 | 1.00 | 0.91 |
| 9 | 21-Mar | 171.99 | 186.07 | 169.75 | 178.93 | 179.50 | 6.01 | 231.32 | 87,755 | 6.26 | 32,891 | 3.36 | 0.59 | 0.54 |
| 10 | 20-Mar | 176.00 | 176.01 | 167.80 | 168.79 | 170.30 | -1.82 | 218.21 | 55,760 | 3.98 | 34,895 | 3.57 | 0.59 | 0.58 |
| 11 | 19-Mar | 168.55 | 174.00 | 168.01 | 171.92 | 171.25 | 4.51 | 222.25 | 39,660 | 2.83 | 20,322 | 2.08 | 0.35 | 0.34 |
| 12 | 18-Mar | 161.30 | 168.01 | 161.23 | 164.50 | 164.52 | 2.88 | 212.66 | 29,648 | 2.12 | 15,486 | 1.58 | 0.25 | 0.26 |
| 13 | 17-Mar | 167.10 | 170.69 | 158.25 | 159.90 | 162.48 | -4.06 | 206.72 | 61,123 | 4.36 | 34,668 | 3.54 | 0.56 | 0.57 |
| 14 | 13-Mar | 171.00 | 171.00 | 166.07 | 166.66 | 167.37 | -0.54 | 215.45 | 14,016 | 1.00 | 9,782 | 1.00 | 0.16 | 0.16 |
| 15 | 12-Mar | 168.64 | 173.89 | 164.48 | 167.57 | 167.54 | -0.63 | 216.63 | 19,700 | 1.41 | 12,713 | 1.30 | 0.21 | 0.21 |
| 16 | 11-Mar | 168.01 | 170.99 | 163.00 | 168.64 | 166.43 | -0.66 | 218.01 | 20,251 | 1.44 | 12,376 | 1.27 | 0.21 | 0.20 |
| 17 | 10-Mar | 176.00 | 178.00 | 166.00 | 169.76 | 171.30 | -3.33 | 219.46 | 29,573 | 2.11 | 14,647 | 1.50 | 0.25 | 0.24 |
| 18 | 07-Mar | 172.50 | 177.00 | 171.03 | 175.60 | 174.32 | 1.60 | 227.01 | 23,821 | 1.70 | 13,476 | 1.38 | 0.23 | 0.22 |
| 19 | 06-Mar | 178.80 | 179.00 | 169.50 | 172.84 | 174.64 | -0.63 | 223.44 | 39,376 | 2.81 | 22,408 | 2.29 | 0.39 | 0.37 |
| 20 | 05-Mar | 169.80 | 177.00 | 168.21 | 173.93 | 174.03 | 3.47 | 224.85 | 26,511 | 1.89 | 15,219 | 1.56 | 0.26 | 0.25 |
| 21 | 04-Mar | 166.00 | 173.68 | 164.09 | 168.09 | 169.02 | -0.85 | 217.30 | 34,313 | 2.45 | 18,580 | 1.90 | 0.31 | 0.31 |
| 22 | 03-Mar | 173.92 | 173.92 | 162.50 | 169.53 | 168.56 | -0.14 | 219.16 | 23,838 | 1.70 | 12,833 | 1.31 | 0.22 | 0.21 |
| 23 | 28-Feb | 174.00 | 174.00 | 166.82 | 169.77 | 170.84 | -2.50 | 219.47 | 20,725 | 1.48 | 12,923 | 1.32 | 0.22 | 0.21 |
| 24 | 27-Feb | 182.45 | 182.45 | 171.32 | 174.12 | 175.13 | -4.52 | 225.10 | 30,682 | 2.19 | 17,210 | 1.76 | 0.30 | 0.28 |
| 25 | 25-Feb | 182.00 | 187.63 | 177.05 | 182.37 | 182.95 | 2.46 | 235.76 | 80,627 | 5.75 | 26,116 | 2.67 | 0.48 | 0.43 |
| 26 | 24-Feb | 181.00 | 182.99 | 174.62 | 178.00 | 176.74 | -0.80 | 230.00 | 26,286 | 1.88 | 11,986 | 1.23 | 0.21 | 0.20 |
| 27 | 21-Feb | 184.48 | 189.99 | 176.27 | 179.44 | 183.22 | -2.73 | 231.98 | 25,029 | 1.79 | 11,196 | 1.14 | 0.21 | 0.19 |
| 28 | 20-Feb | 179.70 | 184.88 | 178.00 | 184.48 | 182.78 | 2.72 | 238.49 | 19,431 | 1.39 | 10,658 | 1.09 | 0.19 | 0.18 |
| 29 | 19-Feb | 171.02 | 185.94 | 169.81 | 179.60 | 178.55 | 5.02 | 232.18 | 55,388 | 3.95 | 30,580 | 3.13 | 0.55 | 0.51 |
| 30 | 18-Feb | 181.02 | 183.29 | 168.70 | 171.02 | 173.95 | -6.03 | 221.09 | 34,955 | 2.49 | 24,139 | 2.47 | 0.42 | 0.40 |
| 31 | 17-Feb | 179.00 | 188.59 | 172.32 | 182.00 | 182.32 | 3.60 | 235.00 | 40,111 | 2.86 | 18,358 | 1.88 | 0.33 | 0.30 |
| 32 | 14-Feb | 194.00 | 194.00 | 173.02 | 175.68 | 179.70 | -8.03 | 227.12 | 39,173 | 2.79 | 24,107 | 2.46 | 0.43 | 0.40 |
| 33 | 13-Feb | 197.65 | 198.70 | 185.01 | 191.01 | 190.68 | -0.95 | 246.93 | 56,022 | 4.00 | 30,570 | 3.12 | 0.58 | 0.51 |
| 34 | 12-Feb | 192.65 | 196.98 | 185.05 | 192.84 | 191.81 | -1.39 | 249.30 | 82,588 | 5.89 | 44,172 | 4.52 | 0.85 | 0.73 |
| 35 | 11-Feb | 203.00 | 206.01 | 187.71 | 195.55 | 197.34 | -0.55 | 252.80 | 552,445 | 39.41 | 171,140 | 17.49 | 3.38 | 2.83 |
| 36 | 10-Feb | 163.86 | 196.63 | 155.93 | 196.63 | 188.74 | 20.00 | 254.20 | 242,130 | 17.27 | 106,847 | 10.92 | 2.02 | 1.77 |
| 37 | 07-Feb | 163.00 | 166.00 | 159.99 | 163.86 | 162.91 | 0.87 | 211.83 | 29,116 | 2.08 | 14,930 | 1.53 | 0.24 | 0.25 |
| 38 | 06-Feb | 163.45 | 164.86 | 161.00 | 162.44 | 163.08 | -0.98 | 210.00 | 22,787 | 1.63 | 12,847 | 1.31 | 0.21 | 0.21 |
| 39 | 05-Feb | 159.99 | 165.60 | 158.86 | 164.04 | 164.10 | 4.11 | 212.07 | 24,697 | 1.76 | 14,214 | 1.45 | 0.23 | 0.24 |
| 40 | 04-Feb | 160.75 | 161.59 | 156.21 | 157.56 | 157.97 | 0.41 | 203.69 | 25,091 | 1.79 | 15,594 | 1.59 | 0.25 | 0.26 |
| 41 | 03-Feb | 158.00 | 161.59 | 155.00 | 156.91 | 157.67 | -2.76 | 202.85 | 16,556 | 1.18 | 9,858 | 1.01 | 0.16 | 0.16 |
| 42 | 01-Feb | 167.99 | 168.70 | 161.08 | 161.37 | 164.51 | -1.99 | 208.62 | 22,004 | 1.57 | 10,339 | 1.06 | 0.17 | 0.17 |
| 43 | 31-Jan | 163.99 | 168.38 | 161.65 | 164.65 | 165.22 | 2.61 | 212.86 | 34,587 | 2.47 | 16,388 | 1.68 | 0.27 | 0.27 |
| 44 | 30-Jan | 165.00 | 169.19 | 158.82 | 160.46 | 162.77 | 0.33 | 207.44 | 19,410 | 1.38 | 10,624 | 1.09 | 0.17 | 0.18 |
| 45 | 29-Jan | 153.51 | 161.38 | 153.48 | 159.94 | 158.97 | 4.69 | 206.77 | 28,193 | 2.01 | 16,050 | 1.64 | 0.26 | 0.27 |
| 46 | 28-Jan | 159.49 | 159.50 | 146.65 | 152.77 | 150.73 | -2.33 | 197.50 | 53,388 | 3.81 | 23,835 | 2.44 | 0.36 | 0.39 |
| 47 | 27-Jan | 169.00 | 169.00 | 151.62 | 156.42 | 155.70 | -6.67 | 202.22 | 98,567 | 7.03 | 53,988 | 5.52 | 0.84 | 0.89 |
| 48 | 24-Jan | 172.05 | 175.24 | 166.00 | 167.60 | 169.42 | -2.09 | 216.67 | 16,617 | 1.19 | 9,836 | 1.01 | 0.17 | 0.16 |
| 49 | 23-Jan | 172.50 | 174.80 | 170.17 | 171.17 | 172.10 | -0.11 | 221.28 | 22,534 | 1.61 | 9,400 | 0.96 | 0.16 | 0.16 |
| 50 | 22-Jan | 175.35 | 176.40 | 169.25 | 171.36 | 171.66 | -2.33 | 221.53 | 21,352 | 1.52 | 10,779 | 1.10 | 0.19 | 0.18 |
| 51 | 21-Jan | 181.15 | 183.15 | 174.00 | 175.35 | 177.45 | -4.08 | 226.69 | 37,256 | 2.66 | 17,651 | 1.80 | 0.31 | 0.29 |
| 52 | 20-Jan | 177.00 | 183.40 | 175.90 | 182.51 | 179.93 | 2.55 | 235.94 | 26,638 | 1.90 | 12,917 | 1.32 | 0.23 | 0.21 |
| 53 | 17-Jan | 177.99 | 179.76 | 173.41 | 177.86 | 176.44 | 1.15 | 229.93 | 37,662 | 2.69 | 17,640 | 1.80 | 0.31 | 0.29 |
| 54 | 16-Jan | 177.00 | 178.85 | 173.71 | 175.81 | 176.69 | 0.90 | 227.28 | 39,656 | 2.83 | 19,508 | 1.99 | 0.34 | 0.32 |
| 55 | 15-Jan | 177.99 | 180.19 | 171.81 | 174.22 | 174.92 | -0.77 | 225.23 | 31,837 | 2.27 | 14,978 | 1.53 | 0.26 | 0.25 |
| 56 | 14-Jan | 171.95 | 179.44 | 169.70 | 175.57 | 173.96 | 3.51 | 226.97 | 75,397 | 5.38 | 41,799 | 4.27 | 0.73 | 0.69 |
| 57 | 13-Jan | 181.53 | 183.73 | 168.10 | 169.40 | 173.92 | -7.10 | 219.00 | 82,032 | 5.85 | 43,817 | 4.48 | 0.76 | 0.73 |
| 58 | 10-Jan | 187.10 | 192.00 | 178.51 | 181.43 | 183.34 | -3.56 | 234.55 | 59,092 | 4.22 | 29,849 | 3.05 | 0.55 | 0.49 |
| 59 | 09-Jan | 193.00 | 194.65 | 185.00 | 187.88 | 190.37 | -2.88 | 242.89 | 27,788 | 1.98 | 15,977 | 1.63 | 0.30 | 0.26 |
| 60 | 08-Jan | 196.20 | 198.51 | 192.00 | 193.29 | 195.38 | -2.35 | 249.88 | 57,003 | 4.07 | 33,606 | 3.44 | 0.66 | 0.56 |
| 61 | 07-Jan | 197.21 | 201.68 | 197.00 | 197.84 | 198.83 | 0.84 | 255.76 | 27,538 | 1.96 | 18,289 | 1.87 | 0.36 | 0.30 |
| 62 | 06-Jan | 209.00 | 209.10 | 190.68 | 196.17 | 198.56 | -6.60 | 253.60 | 95,103 | 6.78 | 53,397 | 5.46 | 1.06 | 0.88 |
| 63 | 03-Jan | 212.00 | 214.30 | 206.50 | 209.11 | 209.57 | -1.07 | 270.33 | 20,473 | 1.46 | 10,579 | 1.08 | 0.22 | 0.18 |
| 64 | 02-Jan | 211.60 | 218.11 | 210.00 | 211.35 | 213.54 | 0.18 | 273.23 | 46,901 | 3.35 | 26,875 | 2.75 | 0.57 | 0.44 |
| 65 | 01-Jan | 211.70 | 214.85 | 209.00 | 210.98 | 211.54 | 1.15 | 272.75 | 17,232 | 1.23 | 9,364 | 0.96 | 0.20 | 0.16 |
| 66 | 31-Dec | 206.40 | 211.00 | 202.23 | 208.55 | 205.61 | 1.19 | 269.61 | 28,571 | 2.04 | 12,672 | 1.30 | 0.26 | 0.21 |
| 67 | 30-Dec | 208.00 | 211.99 | 204.00 | 206.07 | 207.43 | -0.47 | 266.40 | 41,265 | 2.94 | 19,787 | 2.02 | 0.41 | 0.33 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE