Macro-sector: Industrials | Band: 20 | High52 Price: 1,316.0 | Mkt_Cap Category: SME |
Sector: Capital Goods | Lot Size: 300 | High52 Date: | Bumper: -; Drift%: - |
Industry: Electrical Equipment | Face Value: 10; VWAP21: | Low52 Price: 541.5 | Barrier: -; Drift%: - |
Basic Industry: Heavy Electrical Equipment | Total Equity: 19,691,610 | Low52 Date: | SHP: 73.55 / 0.32 / 5.11 / 21.02 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 1,237.8 / 650.0 | Month: 1,124.0 / 865.0 | Week: 1,109.9 / 1,030.0 | Day: 1,045.0 / 1,004.95 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 1,043.10 | 1,045.00 | 1,004.95 | 1,016.75 | 1,020.34 | -3.65 | 2,002.14 | 89,250 | 3.31 | 61,200 | 3.29 | 6.24 | 148 |
2 | 10-Jul | 1,070.00 | 1,084.00 | 1,050.00 | 1,055.25 | 1,067.11 | -0.79 | 2,077.96 | 33,150 | 1.23 | 22,350 | 1.20 | 2.38 | 54 |
3 | 09-Jul | 1,030.80 | 1,076.75 | 1,026.15 | 1,063.65 | 1,055.74 | 2.69 | 2,094.50 | 54,600 | 2.02 | 31,050 | 1.67 | 3.28 | 75 |
4 | 08-Jul | 1,068.30 | 1,077.80 | 1,031.10 | 1,035.80 | 1,048.77 | -2.13 | 2,039.66 | 54,900 | 2.03 | 36,300 | 1.95 | 3.81 | 88 |
5 | 07-Jul | 1,064.00 | 1,075.00 | 1,052.00 | 1,058.35 | 1,061.40 | -1.54 | 2,084.06 | 27,000 | 1.00 | 19,650 | 1.06 | 2.09 | 47 |
6 | 04-Jul | 1,042.35 | 1,092.00 | 1,030.00 | 1,074.85 | 1,066.45 | 2.88 | 2,116.55 | 35,700 | 1.32 | 22,200 | 1.19 | 2.37 | 54 |
7 | 03-Jul | 1,068.80 | 1,068.95 | 1,032.10 | 1,044.80 | 1,059.32 | -1.84 | 2,057.38 | 45,600 | 1.69 | 39,300 | 2.11 | 4.16 | 95 |
8 | 02-Jul | 1,063.50 | 1,069.50 | 1,045.00 | 1,064.35 | 1,058.84 | 1.52 | 2,095.88 | 33,150 | 1.23 | 22,050 | 1.19 | 2.33 | 53 |
9 | 01-Jul | 1,055.80 | 1,077.00 | 1,041.20 | 1,048.45 | 1,059.89 | -1.44 | 2,064.57 | 60,450 | 2.24 | 42,750 | 2.30 | 4.53 | 103 |
10 | 30-Jun | 1,097.00 | 1,109.90 | 1,050.00 | 1,063.80 | 1,079.00 | -3.34 | 2,094.79 | 65,550 | 2.43 | 43,200 | 2.32 | 4.00 | 104 |
11 | 27-Jun | 1,113.25 | 1,125.00 | 1,091.30 | 1,100.60 | 1,107.27 | -0.71 | 2,167.26 | 34,200 | 1.27 | 20,100 | 1.08 | 2.23 | 49 |
12 | 26-Jun | 1,130.00 | 1,143.00 | 1,104.05 | 1,108.45 | 1,118.64 | -1.29 | 2,182.72 | 40,650 | 1.51 | 24,000 | 1.29 | 2.68 | 58 |
13 | 25-Jun | 1,150.00 | 1,171.00 | 1,100.00 | 1,122.95 | 1,129.29 | -2.20 | 2,211.27 | 84,600 | 3.13 | 41,100 | 2.21 | 4.64 | 99 |
14 | 24-Jun | 1,180.00 | 1,189.00 | 1,135.10 | 1,148.25 | 1,160.50 | -0.63 | 2,261.09 | 69,300 | 2.57 | 43,200 | 2.32 | 5.01 | 104 |
15 | 23-Jun | 1,115.80 | 1,166.95 | 1,092.00 | 1,155.55 | 1,142.39 | 2.77 | 2,275.46 | 117,150 | 4.34 | 51,450 | 2.77 | 5.88 | 124 |
16 | 20-Jun | 1,115.45 | 1,170.00 | 1,111.00 | 1,124.35 | 1,144.18 | 0.80 | 2,214.03 | 145,650 | 5.39 | 77,100 | 4.14 | 8.82 | 186 |
17 | 19-Jun | 1,097.00 | 1,125.00 | 1,048.00 | 1,115.45 | 1,089.30 | 2.51 | 2,196.50 | 174,750 | 6.47 | 84,750 | 4.56 | 9.23 | 205 |
18 | 18-Jun | 1,087.10 | 1,118.00 | 1,059.20 | 1,088.15 | 1,088.35 | 2.18 | 2,142.74 | 140,850 | 5.22 | 70,350 | 3.78 | 7.66 | 170 |
19 | 17-Jun | 1,038.00 | 1,084.00 | 1,030.00 | 1,064.90 | 1,060.78 | 3.66 | 2,096.96 | 191,400 | 7.09 | 100,050 | 5.38 | 10.61 | 242 |
20 | 16-Jun | 988.00 | 1,032.95 | 984.00 | 1,027.30 | 1,010.02 | 3.85 | 2,022.92 | 92,850 | 3.44 | 50,400 | 2.71 | 5.09 | 122 |
21 | 13-Jun | 952.10 | 997.90 | 952.00 | 989.25 | 972.17 | 0.95 | 1,947.99 | 51,900 | 1.92 | 31,500 | 1.69 | 3.06 | 76 |
22 | 12-Jun | 993.30 | 1,000.00 | 976.50 | 979.95 | 986.79 | -1.34 | 1,929.68 | 39,450 | 1.46 | 25,500 | 1.37 | 2.52 | 62 |
23 | 11-Jun | 992.00 | 1,005.00 | 985.05 | 993.30 | 996.29 | 0.31 | 1,955.97 | 41,400 | 1.53 | 25,800 | 1.39 | 2.57 | 62 |
24 | 10-Jun | 1,020.00 | 1,020.10 | 985.00 | 990.20 | 998.38 | -2.93 | 1,949.86 | 66,150 | 2.45 | 47,850 | 2.57 | 4.78 | 116 |
25 | 09-Jun | 1,021.00 | 1,050.00 | 1,015.00 | 1,020.10 | 1,030.26 | 0.79 | 2,008.74 | 45,900 | 1.70 | 28,800 | 1.55 | 2.97 | 70 |
26 | 06-Jun | 1,006.00 | 1,032.00 | 998.20 | 1,012.10 | 1,015.64 | 1.43 | 1,992.99 | 38,700 | 1.43 | 25,350 | 1.36 | 2.57 | 61 |
27 | 05-Jun | 1,012.00 | 1,020.00 | 995.00 | 997.80 | 1,004.45 | -0.72 | 1,964.83 | 38,400 | 1.42 | 20,100 | 1.08 | 2.02 | 49 |
28 | 04-Jun | 1,007.00 | 1,014.00 | 989.30 | 1,005.05 | 1,000.91 | 0.30 | 1,979.11 | 47,100 | 1.74 | 22,800 | 1.23 | 2.28 | 55 |
29 | 03-Jun | 1,023.95 | 1,025.00 | 985.05 | 1,002.05 | 999.31 | -1.35 | 1,973.20 | 92,100 | 3.41 | 58,650 | 3.15 | 5.86 | 142 |
30 | 02-Jun | 1,033.50 | 1,038.00 | 1,010.00 | 1,015.75 | 1,024.79 | -1.04 | 2,000.18 | 48,450 | 1.79 | 30,000 | 1.61 | 3.07 | 72 |
31 | 30-May | 1,049.00 | 1,065.00 | 1,019.00 | 1,026.45 | 1,043.04 | -1.49 | 2,021.25 | 41,550 | 1.54 | 26,850 | 1.44 | 2.80 | 65 |
32 | 29-May | 1,024.40 | 1,088.95 | 1,007.95 | 1,041.95 | 1,048.46 | 3.03 | 2,051.77 | 140,400 | 5.20 | 46,950 | 2.52 | 4.92 | 113 |
33 | 28-May | 1,018.00 | 1,027.00 | 1,006.00 | 1,011.35 | 1,014.25 | 0.22 | 1,991.51 | 37,350 | 1.38 | 22,500 | 1.21 | 2.28 | 54 |
34 | 27-May | 1,014.30 | 1,039.00 | 1,000.00 | 1,009.15 | 1,016.29 | -0.51 | 1,987.18 | 41,550 | 1.54 | 18,600 | 1.00 | 1.89 | 45 |
35 | 26-May | 1,018.75 | 1,030.80 | 1,005.00 | 1,014.30 | 1,016.38 | -0.16 | 1,997.32 | 46,050 | 1.71 | 26,700 | 1.44 | 2.71 | 65 |
36 | 23-May | 1,066.05 | 1,072.00 | 1,011.00 | 1,015.95 | 1,031.74 | -4.22 | 2,000.57 | 82,950 | 3.07 | 52,050 | 2.80 | 5.37 | 126 |
37 | 22-May | 1,078.00 | 1,124.00 | 1,050.00 | 1,060.75 | 1,074.86 | -1.66 | 2,088.79 | 115,800 | 4.29 | 69,300 | 3.73 | 7.45 | 167 |
38 | 21-May | 999.50 | 1,098.30 | 997.50 | 1,078.65 | 1,052.67 | 7.29 | 2,124.04 | 187,050 | 6.93 | 96,750 | 5.20 | 10.18 | 234 |
39 | 20-May | 1,045.95 | 1,058.95 | 1,003.00 | 1,005.35 | 1,025.23 | -3.12 | 1,979.70 | 67,950 | 2.52 | 37,200 | 2.00 | 3.81 | 90 |
40 | 19-May | 984.95 | 1,050.00 | 975.00 | 1,037.70 | 1,022.42 | 6.58 | 2,043.40 | 144,750 | 5.36 | 84,450 | 4.54 | 8.63 | 204 |
41 | 16-May | 1,000.80 | 1,005.00 | 971.00 | 973.65 | 983.26 | -2.38 | 1,917.27 | 87,750 | 3.25 | 50,550 | 2.72 | 4.97 | 122 |
42 | 15-May | 1,026.00 | 1,026.00 | 990.00 | 997.40 | 1,004.28 | -1.89 | 1,964.04 | 59,700 | 2.21 | 34,200 | 1.84 | 3.43 | 83 |
43 | 14-May | 1,020.50 | 1,035.00 | 1,001.10 | 1,016.65 | 1,018.07 | 1.55 | 2,001.95 | 58,350 | 2.16 | 37,950 | 2.04 | 3.86 | 92 |
44 | 13-May | 1,001.00 | 1,044.00 | 972.00 | 1,001.10 | 1,008.66 | -0.09 | 1,971.33 | 100,650 | 3.73 | 56,850 | 3.06 | 5.73 | 137 |
45 | 12-May | 1,070.00 | 1,070.00 | 993.00 | 1,002.05 | 1,020.36 | 4.25 | 1,973.20 | 171,600 | 6.36 | 92,400 | 4.97 | 9.43 | 223 |
46 | 09-May | 928.00 | 979.00 | 911.00 | 961.20 | 942.10 | 0.22 | 1,892.76 | 99,300 | 3.68 | 62,850 | 3.38 | 5.92 | 152 |
47 | 08-May | 934.00 | 997.00 | 929.30 | 959.05 | 960.92 | 3.54 | 1,888.52 | 120,750 | 4.47 | 70,350 | 3.78 | 6.76 | 170 |
48 | 07-May | 907.95 | 938.00 | 865.00 | 926.30 | 907.77 | 0.98 | 1,824.03 | 65,100 | 2.41 | 30,000 | 1.61 | 2.72 | 72 |
49 | 06-May | 960.00 | 960.00 | 910.00 | 917.35 | 926.69 | -4.99 | 1,806.41 | 69,750 | 2.58 | 41,550 | 2.23 | 3.85 | 100 |
50 | 05-May | 914.95 | 975.00 | 914.95 | 965.50 | 956.61 | 7.67 | 1,901.22 | 76,350 | 2.83 | 52,500 | 2.82 | 5.02 | 127 |
51 | 02-May | 901.10 | 937.75 | 890.00 | 896.75 | 909.24 | -0.09 | 1,765.85 | 48,600 | 1.80 | 22,350 | 1.20 | 2.03 | 54 |
52 | 30-Apr | 924.90 | 940.00 | 882.60 | 897.60 | 908.60 | -2.57 | 1,767.52 | 68,700 | 2.54 | 39,600 | 2.13 | 3.60 | 96 |
53 | 29-Apr | 966.95 | 966.95 | 912.50 | 921.30 | 936.15 | -1.80 | 1,814.19 | 54,600 | 2.02 | 32,400 | 1.74 | 3.03 | 78 |
54 | 28-Apr | 944.00 | 984.95 | 933.00 | 938.20 | 952.33 | -1.61 | 1,847.47 | 76,200 | 2.82 | 33,300 | 1.79 | 3.17 | 80 |
55 | 25-Apr | 1,025.00 | 1,025.00 | 933.25 | 953.55 | 965.61 | -5.41 | 1,877.69 | 125,400 | 4.64 | 65,700 | 3.53 | 6.34 | 159 |
56 | 24-Apr | 1,071.50 | 1,072.00 | 1,006.00 | 1,008.05 | 1,025.61 | -4.76 | 1,985.01 | 71,100 | 2.63 | 44,100 | 2.37 | 4.52 | 107 |
57 | 23-Apr | 996.00 | 1,065.00 | 982.75 | 1,058.40 | 1,031.54 | 8.15 | 2,084.16 | 152,400 | 5.64 | 75,900 | 4.08 | 7.83 | 183 |
58 | 22-Apr | 984.00 | 995.00 | 964.00 | 978.60 | 981.15 | 1.12 | 1,927.02 | 106,500 | 3.94 | 58,200 | 3.13 | 5.71 | 141 |
59 | 21-Apr | 918.95 | 980.00 | 907.15 | 967.80 | 938.91 | 7.77 | 1,905.75 | 103,500 | 3.83 | 59,400 | 3.19 | 5.58 | 144 |
60 | 17-Apr | 911.00 | 934.90 | 891.10 | 898.05 | 912.27 | -2.94 | 1,768.41 | 68,700 | 2.54 | 39,000 | 2.10 | 3.56 | 94 |
61 | 16-Apr | 942.95 | 959.90 | 905.00 | 925.30 | 936.87 | -0.72 | 1,822.06 | 66,900 | 2.48 | 42,600 | 2.29 | 3.99 | 103 |
62 | 15-Apr | 832.00 | 968.45 | 820.20 | 932.05 | 905.01 | 15.49 | 1,835.36 | 248,700 | 9.21 | 104,700 | 5.63 | 9.48 | 380 |
63 | 11-Apr | 826.00 | 835.00 | 789.00 | 807.05 | 808.54 | 0.38 | 1,589.21 | 69,900 | 2.59 | 40,200 | 2.16 | 3.25 | 146 |
64 | 09-Apr | 808.90 | 827.95 | 794.00 | 804.00 | 809.65 | -1.01 | 1,583.00 | 45,000 | 1.67 | 27,600 | 1.48 | 2.23 | 100 |
65 | 08-Apr | 790.00 | 822.00 | 775.00 | 812.20 | 797.79 | 6.94 | 1,599.35 | 48,600 | 1.80 | 26,400 | 1.42 | 2.11 | 96 |
66 | 07-Apr | 763.35 | 789.80 | 752.00 | 759.50 | 763.04 | -8.03 | 1,495.58 | 84,600 | 3.13 | 47,700 | 2.56 | 3.64 | 173 |
67 | 04-Apr | 861.40 | 869.45 | 821.55 | 825.85 | 836.86 | -4.13 | 1,626.23 | 68,700 | 2.54 | 42,600 | 2.29 | 3.57 | 155 |
Similar Stocks: ABB BHEL SIEMENS AZAD TDPOWERSYS VOLTAMP CGPOWER POWERINDIA SUZLON THERMAX AARTECH BAJEL EXICOM GEPIL INDOTECH IWEL JYOTISTRUC SKIPPER SURANASOL SWELECTES TARAPUR TARIL URJA GVT&D INOXWIND SCHNEIDER TRITURBINE APS DANISH SOLEX TROM TRANSRAILL