| Macro-sector: Industrials | Band: 20 | High52 Price: 259.99 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 146.65 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 12,927,780 | Low52 Date: 28-Jan-2025 | SHP: 51.92 / 1.31 / 0.02 / 46.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 218.11 / 146.65 | Month: 222.0 / 161.99 | Week: 204.7 / 191.0 | Day: 196.7 / 191.61 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 195.00 | 196.70 | 191.61 | 193.93 | 194.05 | -0.56 | 250.71 | 15,859 | 1.75 | 8,981 | 1.94 | 0.17 | 15 |
| 2 | 10-Jul | 193.10 | 197.40 | 193.10 | 195.03 | 195.13 | 0.18 | 252.13 | 13,778 | 1.52 | 6,052 | 1.31 | 0.12 | 10 |
| 3 | 09-Jul | 192.50 | 196.36 | 192.50 | 194.67 | 194.86 | 0.89 | 251.67 | 26,150 | 2.88 | 13,172 | 2.85 | 0.26 | 22 |
| 4 | 08-Jul | 195.10 | 199.99 | 189.61 | 192.96 | 193.23 | -1.64 | 249.45 | 73,492 | 8.09 | 32,881 | 7.12 | 0.64 | 54 |
| 5 | 07-Jul | 199.98 | 199.98 | 195.00 | 196.17 | 196.68 | -1.34 | 253.60 | 22,122 | 2.43 | 15,074 | 3.26 | 0.30 | 25 |
| 6 | 04-Jul | 196.01 | 200.97 | 191.00 | 198.84 | 197.07 | 1.23 | 257.06 | 26,435 | 2.91 | 9,754 | 2.11 | 0.19 | 16 |
| 7 | 03-Jul | 199.85 | 199.85 | 196.00 | 196.43 | 197.48 | -0.74 | 253.94 | 30,071 | 3.31 | 15,889 | 3.44 | 0.31 | 26 |
| 8 | 02-Jul | 204.00 | 204.00 | 197.00 | 197.89 | 199.13 | -1.99 | 255.83 | 31,055 | 3.42 | 18,519 | 4.01 | 0.37 | 31 |
| 9 | 01-Jul | 202.13 | 204.70 | 200.00 | 201.91 | 202.19 | 0.14 | 261.02 | 28,509 | 3.14 | 13,149 | 2.85 | 0.27 | 22 |
| 10 | 30-Jun | 200.87 | 204.70 | 200.87 | 201.63 | 202.37 | 0.38 | 260.66 | 29,241 | 3.22 | 14,918 | 3.23 | 0.30 | 25 |
| 11 | 27-Jun | 205.95 | 207.36 | 198.61 | 200.87 | 203.22 | -2.47 | 259.68 | 70,023 | 7.71 | 33,661 | 7.29 | 0.68 | 56 |
| 12 | 26-Jun | 207.00 | 208.20 | 202.61 | 205.95 | 205.94 | 1.00 | 266.25 | 88,297 | 9.72 | 42,643 | 9.23 | 0.88 | 71 |
| 13 | 25-Jun | 200.50 | 204.85 | 198.80 | 203.91 | 202.27 | 1.65 | 263.61 | 48,145 | 5.30 | 22,240 | 4.82 | 0.45 | 37 |
| 14 | 24-Jun | 197.28 | 207.00 | 197.00 | 200.60 | 203.50 | 1.68 | 259.33 | 146,740 | 16.15 | 53,182 | 11.52 | 1.08 | 88 |
| 15 | 23-Jun | 192.00 | 199.50 | 191.55 | 197.28 | 196.33 | 1.50 | 255.04 | 35,053 | 3.86 | 16,078 | 3.48 | 0.32 | 27 |
| 16 | 20-Jun | 192.20 | 195.90 | 189.44 | 194.37 | 193.66 | 2.13 | 251.28 | 35,957 | 3.96 | 12,559 | 2.72 | 0.24 | 21 |
| 17 | 19-Jun | 195.33 | 197.74 | 190.00 | 190.31 | 193.12 | -3.06 | 246.03 | 37,870 | 4.17 | 22,230 | 4.81 | 0.43 | 37 |
| 18 | 18-Jun | 199.81 | 201.59 | 195.05 | 196.31 | 198.26 | -1.60 | 253.79 | 38,692 | 4.26 | 21,308 | 4.61 | 0.42 | 35 |
| 19 | 17-Jun | 198.40 | 208.00 | 195.71 | 199.51 | 202.69 | 1.57 | 257.92 | 118,288 | 13.02 | 33,301 | 7.21 | 0.67 | 55 |
| 20 | 16-Jun | 199.18 | 199.49 | 193.51 | 196.42 | 195.84 | -0.42 | 253.93 | 30,901 | 3.40 | 14,091 | 3.05 | 0.28 | 23 |
| 21 | 13-Jun | 197.48 | 200.00 | 193.51 | 197.25 | 197.97 | -2.34 | 255.00 | 32,361 | 3.56 | 16,212 | 3.51 | 0.32 | 27 |
| 22 | 12-Jun | 203.79 | 203.79 | 198.00 | 201.97 | 200.99 | -0.50 | 261.10 | 60,844 | 6.70 | 31,517 | 6.82 | 0.63 | 52 |
| 23 | 11-Jun | 202.88 | 207.00 | 201.00 | 202.99 | 204.17 | 0.40 | 262.42 | 35,874 | 3.95 | 20,375 | 4.41 | 0.42 | 34 |
| 24 | 10-Jun | 203.99 | 206.69 | 199.99 | 202.19 | 202.75 | -0.93 | 261.39 | 68,953 | 7.59 | 36,248 | 7.85 | 0.73 | 60 |
| 25 | 09-Jun | 201.50 | 209.85 | 196.19 | 204.08 | 205.37 | 1.94 | 263.83 | 123,036 | 13.54 | 46,062 | 9.97 | 0.95 | 76 |
| 26 | 06-Jun | 198.60 | 201.80 | 197.10 | 200.19 | 199.51 | 1.25 | 258.80 | 29,766 | 3.28 | 16,095 | 3.49 | 0.32 | 27 |
| 27 | 05-Jun | 200.00 | 201.90 | 197.00 | 197.72 | 198.85 | -0.15 | 255.61 | 27,544 | 3.03 | 15,451 | 3.35 | 0.31 | 26 |
| 28 | 04-Jun | 201.10 | 203.00 | 196.99 | 198.01 | 199.04 | -1.72 | 255.98 | 36,964 | 4.07 | 22,132 | 4.79 | 0.44 | 37 |
| 29 | 03-Jun | 196.57 | 212.00 | 195.97 | 201.47 | 204.96 | 3.26 | 260.46 | 180,939 | 19.91 | 66,110 | 14.32 | 1.35 | 109 |
| 30 | 02-Jun | 199.90 | 199.90 | 194.50 | 195.10 | 196.11 | -1.08 | 252.22 | 42,334 | 4.66 | 22,721 | 4.92 | 0.45 | 38 |
| 31 | 30-May | 201.24 | 201.70 | 196.05 | 197.23 | 198.42 | -1.21 | 254.97 | 53,110 | 5.84 | 27,797 | 6.02 | 0.55 | 46 |
| 32 | 29-May | 208.90 | 209.40 | 198.25 | 199.64 | 202.77 | -3.49 | 258.09 | 90,218 | 9.93 | 48,979 | 10.61 | 0.99 | 81 |
| 33 | 28-May | 193.41 | 209.00 | 193.41 | 206.85 | 202.52 | 6.53 | 267.41 | 307,089 | 33.79 | 107,738 | 23.33 | 2.18 | 178 |
| 34 | 27-May | 214.70 | 222.00 | 190.15 | 194.17 | 205.41 | -9.14 | 251.02 | 371,210 | 40.85 | 137,046 | 29.68 | 2.82 | 227 |
| 35 | 26-May | 214.00 | 220.00 | 212.12 | 213.71 | 216.01 | 0.26 | 276.28 | 130,867 | 14.40 | 80,923 | 17.52 | 1.75 | 134 |
| 36 | 23-May | 203.00 | 215.00 | 200.21 | 213.16 | 209.87 | 5.74 | 275.57 | 217,129 | 23.89 | 91,956 | 19.91 | 1.93 | 152 |
| 37 | 22-May | 196.55 | 202.99 | 196.55 | 201.58 | 201.42 | 1.56 | 260.60 | 26,987 | 2.97 | 15,419 | 3.34 | 0.31 | 26 |
| 38 | 21-May | 197.79 | 201.59 | 196.21 | 198.49 | 198.36 | 0.82 | 256.60 | 35,551 | 3.91 | 20,550 | 4.45 | 0.41 | 34 |
| 39 | 20-May | 203.77 | 206.70 | 195.00 | 196.87 | 200.66 | -2.61 | 254.51 | 41,112 | 4.52 | 25,787 | 5.58 | 0.52 | 43 |
| 40 | 19-May | 197.00 | 211.80 | 196.84 | 202.15 | 205.41 | 1.00 | 261.34 | 150,234 | 16.53 | 52,793 | 11.43 | 1.08 | 87 |
| 41 | 16-May | 204.00 | 204.00 | 198.62 | 200.15 | 200.66 | -1.57 | 258.75 | 51,960 | 5.72 | 32,551 | 7.05 | 0.65 | 54 |
| 42 | 15-May | 202.70 | 208.80 | 193.50 | 203.35 | 201.96 | 0.87 | 262.89 | 201,942 | 22.22 | 73,370 | 15.89 | 1.48 | 121 |
| 43 | 14-May | 187.85 | 205.43 | 185.20 | 201.59 | 199.87 | 9.06 | 260.61 | 272,444 | 29.98 | 129,961 | 28.14 | 2.60 | 215 |
| 44 | 13-May | 174.50 | 186.70 | 173.24 | 184.85 | 182.33 | 6.35 | 238.97 | 91,919 | 10.12 | 40,771 | 8.83 | 0.74 | 67 |
| 45 | 12-May | 174.00 | 178.81 | 172.00 | 173.82 | 174.19 | 6.01 | 224.71 | 39,181 | 4.31 | 17,006 | 3.68 | 0.30 | 28 |
| 46 | 09-May | 163.10 | 165.78 | 162.19 | 163.97 | 163.67 | -1.94 | 211.98 | 24,851 | 2.73 | 16,152 | 3.50 | 0.26 | 27 |
| 47 | 08-May | 169.35 | 174.00 | 165.10 | 167.21 | 170.98 | -1.26 | 216.17 | 17,474 | 1.92 | 8,713 | 1.89 | 0.15 | 14 |
| 48 | 07-May | 164.67 | 170.59 | 161.99 | 169.35 | 166.74 | 4.10 | 218.93 | 28,510 | 3.14 | 15,355 | 3.33 | 0.26 | 25 |
| 49 | 06-May | 167.61 | 171.00 | 162.00 | 162.68 | 165.52 | -4.36 | 210.31 | 24,787 | 2.73 | 12,085 | 2.62 | 0.20 | 20 |
| 50 | 05-May | 166.10 | 173.50 | 166.10 | 170.09 | 170.04 | 2.38 | 219.89 | 56,529 | 6.22 | 16,922 | 3.66 | 0.29 | 28 |
| 51 | 02-May | 166.62 | 171.01 | 163.61 | 166.14 | 167.50 | -0.98 | 214.78 | 17,843 | 1.96 | 10,365 | 2.24 | 0.17 | 17 |
| 52 | 30-Apr | 170.05 | 172.69 | 167.00 | 167.79 | 169.35 | -2.70 | 216.92 | 21,053 | 2.32 | 12,947 | 2.80 | 0.22 | 21 |
| 53 | 29-Apr | 168.01 | 179.99 | 168.01 | 172.45 | 174.72 | 1.36 | 222.94 | 29,021 | 3.19 | 11,109 | 2.41 | 0.19 | 18 |
| 54 | 28-Apr | 171.10 | 173.70 | 169.22 | 170.14 | 170.60 | -2.07 | 219.95 | 26,188 | 2.88 | 13,181 | 2.85 | 0.22 | 22 |
| 55 | 25-Apr | 180.64 | 182.53 | 170.61 | 173.74 | 173.90 | -3.82 | 224.61 | 39,802 | 4.38 | 17,411 | 3.77 | 0.30 | 29 |
| 56 | 24-Apr | 185.12 | 187.89 | 178.00 | 180.64 | 182.42 | -3.37 | 233.53 | 35,794 | 3.94 | 17,636 | 3.82 | 0.32 | 29 |
| 57 | 23-Apr | 184.00 | 192.00 | 181.10 | 186.94 | 188.36 | 3.20 | 241.67 | 153,632 | 16.91 | 57,849 | 12.53 | 1.09 | 96 |
| 58 | 22-Apr | 170.75 | 189.00 | 170.57 | 181.14 | 182.74 | 5.03 | 234.17 | 157,150 | 17.29 | 47,098 | 10.20 | 0.86 | 78 |
| 59 | 21-Apr | 173.25 | 174.40 | 168.01 | 172.47 | 171.53 | 1.54 | 222.97 | 23,926 | 2.63 | 14,317 | 3.10 | 0.25 | 24 |
| 60 | 17-Apr | 170.15 | 173.00 | 167.14 | 169.85 | 169.87 | 0.37 | 219.58 | 35,668 | 3.93 | 20,397 | 4.42 | 0.35 | 34 |
| 61 | 16-Apr | 174.00 | 174.33 | 168.50 | 169.22 | 171.81 | -1.20 | 218.76 | 25,862 | 2.85 | 12,948 | 2.80 | 0.22 | 21 |
| 62 | 15-Apr | 157.06 | 173.79 | 157.06 | 171.28 | 165.08 | 7.99 | 221.43 | 232,090 | 25.54 | 30,147 | 6.53 | 0.50 | 50 |
| 63 | 11-Apr | 154.55 | 159.99 | 154.41 | 158.61 | 157.07 | 4.16 | 205.05 | 19,212 | 2.11 | 9,197 | 1.99 | 0.14 | 15 |
| 64 | 09-Apr | 156.00 | 158.59 | 151.20 | 152.28 | 153.14 | -1.86 | 196.86 | 9,086 | 1.00 | 4,617 | 1.00 | 0.07 | 8 |
| 65 | 08-Apr | 152.80 | 157.00 | 152.80 | 155.17 | 154.48 | 3.06 | 200.60 | 14,008 | 1.54 | 7,551 | 1.64 | 0.12 | 13 |
| 66 | 07-Apr | 150.65 | 154.99 | 147.71 | 150.56 | 151.05 | -6.24 | 194.64 | 53,288 | 5.86 | 34,480 | 7.47 | 0.52 | 57 |
| 67 | 04-Apr | 168.85 | 168.85 | 160.03 | 160.58 | 161.95 | -3.48 | 207.59 | 23,947 | 2.64 | 17,160 | 3.72 | 0.28 | 28 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE