| Macro-sector: Industrials | Band: 5 | High52 Price: 136.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,200 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 55.0 | Barrier: 65.95; Drift%: -1.54 |
| Basic Industry: Cables - Electricals | Total Equity: 18,149,600 | Low52 Date: 16-Oct-2025 | SHP: 72.45 / 0.0 / 0.0 / 27.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 120.45 / 57.15 | Month: 74.9 / 66.0 | Week: 64.5 / 59.1 | Day: 64.95 / 60.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 60.30 | 64.95 | 60.30 | 64.95 | 62.01 | 4.25 | 117.88 | 13,200 | 10.99 | 10,800 | 8.99 | 0.07 | 22 |
| 2 | 11-Nov | 60.60 | 62.30 | 60.60 | 62.30 | 61.45 | 0.00 | 113.07 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 3 | 10-Nov | 63.50 | 63.50 | 62.10 | 62.30 | 62.63 | -1.89 | 113.07 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 4 | 07-Nov | 62.00 | 63.50 | 62.00 | 63.50 | 62.83 | 1.93 | 115.25 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 5 | 06-Nov | 63.05 | 63.05 | 60.50 | 62.30 | 61.83 | -1.19 | 113.07 | 9,600 | 7.99 | 8,400 | 6.99 | 0.05 | 17 |
| 6 | 04-Nov | 64.65 | 64.65 | 63.05 | 63.05 | 63.53 | -4.40 | 114.43 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 7 | 03-Nov | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 3.13 | 119.70 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 8 | 31-Oct | 62.00 | 64.00 | 62.00 | 63.95 | 63.24 | 0.08 | 116.07 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 14 |
| 9 | 30-Oct | 62.95 | 64.50 | 62.50 | 63.90 | 63.45 | 2.32 | 115.98 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 14 |
| 10 | 29-Oct | 62.00 | 62.85 | 61.35 | 62.45 | 62.06 | -0.87 | 113.34 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 12 |
| 11 | 28-Oct | 62.95 | 64.00 | 61.50 | 63.00 | 62.61 | 0.08 | 114.00 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 14 |
| 12 | 27-Oct | 63.95 | 63.95 | 59.10 | 62.95 | 61.17 | 0.80 | 114.25 | 28,800 | 23.98 | 22,800 | 18.98 | 0.14 | 46 |
| 13 | 24-Oct | 63.80 | 64.00 | 61.50 | 62.45 | 62.73 | -2.04 | 113.34 | 14,400 | 11.99 | 10,800 | 8.99 | 0.07 | 22 |
| 14 | 23-Oct | 60.00 | 64.50 | 60.00 | 63.75 | 62.20 | 5.37 | 115.70 | 10,800 | 8.99 | 7,200 | 6.00 | 0.04 | 14 |
| 15 | 21-Oct | 60.00 | 60.65 | 60.00 | 60.50 | 60.43 | -1.63 | 109.81 | 8,400 | 6.99 | 6,000 | 5.00 | 0.04 | 12 |
| 16 | 20-Oct | 61.50 | 61.50 | 60.05 | 61.50 | 60.72 | 0.00 | 111.62 | 14,400 | 11.99 | 10,800 | 8.99 | 0.07 | 22 |
| 17 | 17-Oct | 63.00 | 63.00 | 60.50 | 61.50 | 61.36 | -0.08 | 111.62 | 8,400 | 6.99 | 7,200 | 6.00 | 0.04 | 14 |
| 18 | 16-Oct | 63.00 | 63.00 | 55.00 | 61.55 | 60.78 | -4.35 | 111.71 | 73,200 | 60.95 | 52,800 | 43.96 | 0.32 | 106 |
| 19 | 15-Oct | 66.40 | 66.40 | 64.10 | 64.35 | 64.95 | -2.13 | 116.79 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 20 | 14-Oct | 65.00 | 66.00 | 64.00 | 65.75 | 64.99 | -0.15 | 119.33 | 8,400 | 6.99 | 7,200 | 6.00 | 0.05 | 14 |
| 21 | 13-Oct | 65.10 | 65.85 | 64.55 | 65.85 | 65.17 | 1.15 | 119.52 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 5 |
| 22 | 10-Oct | 65.00 | 66.00 | 64.30 | 65.10 | 65.11 | -2.91 | 118.15 | 20,400 | 16.99 | 18,000 | 14.99 | 0.12 | 36 |
| 23 | 09-Oct | 66.00 | 67.05 | 66.00 | 67.05 | 66.53 | 1.51 | 121.69 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 24 | 08-Oct | 66.00 | 66.95 | 64.00 | 66.05 | 65.27 | 0.69 | 119.88 | 32,400 | 26.98 | 26,400 | 21.98 | 0.17 | 53 |
| 25 | 07-Oct | 65.20 | 67.45 | 65.20 | 65.60 | 65.81 | -2.45 | 119.06 | 16,800 | 13.99 | 12,000 | 9.99 | 0.08 | 24 |
| 26 | 06-Oct | 67.35 | 67.35 | 65.55 | 67.25 | 66.47 | -0.88 | 122.06 | 10,800 | 8.99 | 8,400 | 6.99 | 0.06 | 17 |
| 27 | 03-Oct | 67.50 | 68.90 | 67.15 | 67.85 | 68.00 | -1.52 | 123.15 | 15,600 | 12.99 | 13,200 | 10.99 | 0.00 | 26 |
| 28 | 01-Oct | 68.85 | 68.90 | 68.85 | 68.90 | 68.88 | 0.00 | 125.05 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 29 | 30-Sep | 68.50 | 68.95 | 66.95 | 68.90 | 68.49 | 0.58 | 125.05 | 16,800 | 13.99 | 15,600 | 12.99 | 0.11 | 31 |
| 30 | 29-Sep | 69.05 | 69.45 | 67.55 | 68.50 | 68.56 | 2.09 | 124.32 | 18,000 | 14.99 | 16,800 | 13.99 | 0.12 | 34 |
| 31 | 26-Sep | 69.55 | 69.55 | 66.30 | 67.10 | 67.59 | -3.10 | 121.78 | 19,200 | 15.99 | 16,800 | 13.99 | 0.11 | 34 |
| 32 | 25-Sep | 69.10 | 69.25 | 69.10 | 69.25 | 69.18 | -1.77 | 125.69 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 33 | 24-Sep | 70.35 | 71.95 | 70.00 | 70.50 | 71.13 | 0.21 | 127.95 | 16,800 | 13.99 | 13,200 | 10.99 | 0.09 | 26 |
| 34 | 23-Sep | 69.00 | 72.00 | 68.05 | 70.35 | 70.28 | 2.40 | 127.68 | 30,000 | 24.98 | 28,800 | 23.98 | 0.20 | 58 |
| 35 | 22-Sep | 68.45 | 68.70 | 68.45 | 68.70 | 68.48 | 0.37 | 124.69 | 9,600 | 7.99 | 9,600 | 7.99 | 0.07 | 19 |
| 36 | 19-Sep | 67.40 | 68.45 | 66.00 | 68.45 | 66.81 | 2.16 | 124.23 | 12,000 | 9.99 | 9,600 | 7.99 | 0.06 | 19 |
| 37 | 18-Sep | 67.40 | 68.00 | 67.00 | 67.00 | 67.28 | -0.30 | 121.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 17 |
| 38 | 17-Sep | 67.30 | 68.00 | 67.20 | 67.20 | 67.73 | -0.15 | 121.97 | 14,400 | 11.99 | 12,000 | 9.99 | 0.08 | 24 |
| 39 | 16-Sep | 67.50 | 68.40 | 67.25 | 67.30 | 67.61 | 0.22 | 122.15 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 40 | 15-Sep | 68.10 | 68.10 | 66.50 | 67.15 | 67.61 | -1.40 | 121.87 | 10,800 | 8.99 | 10,800 | 8.99 | 0.07 | 22 |
| 41 | 12-Sep | 68.30 | 68.90 | 68.10 | 68.10 | 68.48 | -0.37 | 123.60 | 9,600 | 7.99 | 9,600 | 7.99 | 0.07 | 19 |
| 42 | 11-Sep | 71.50 | 71.50 | 68.00 | 68.35 | 68.91 | -2.36 | 124.05 | 21,600 | 17.99 | 21,600 | 17.99 | 0.15 | 43 |
| 43 | 10-Sep | 70.00 | 70.00 | 68.00 | 70.00 | 68.92 | 0.07 | 127.00 | 13,200 | 10.99 | 10,800 | 8.99 | 0.07 | 22 |
| 44 | 09-Sep | 68.20 | 70.90 | 68.20 | 69.95 | 69.29 | -1.13 | 126.96 | 31,200 | 25.98 | 22,800 | 18.98 | 0.16 | 46 |
| 45 | 08-Sep | 74.90 | 74.90 | 69.55 | 70.75 | 70.38 | -4.39 | 128.41 | 26,400 | 21.98 | 20,400 | 16.99 | 0.14 | 41 |
| 46 | 05-Sep | 69.05 | 74.00 | 69.00 | 74.00 | 70.93 | 3.35 | 134.00 | 22,800 | 18.98 | 21,600 | 17.99 | 0.15 | 43 |
| 47 | 04-Sep | 74.00 | 74.00 | 71.50 | 71.60 | 72.16 | 5.29 | 129.95 | 7,200 | 6.00 | 4,800 | 4.00 | 0.03 | 10 |
| 48 | 03-Sep | 68.75 | 68.75 | 68.00 | 68.00 | 68.38 | -0.73 | 123.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 14 |
| 49 | 02-Sep | 69.65 | 69.65 | 68.50 | 68.50 | 68.73 | -2.14 | 124.32 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 17 |
| 50 | 01-Sep | 70.50 | 70.50 | 68.00 | 70.00 | 69.39 | -0.71 | 127.00 | 12,000 | 9.99 | 9,600 | 7.99 | 0.07 | 19 |
| 51 | 29-Aug | 70.00 | 70.50 | 70.00 | 70.50 | 70.13 | 0.71 | 127.95 | 4,800 | 4.00 | 3,600 | 3.00 | 0.03 | 7 |
| 52 | 28-Aug | 69.00 | 70.00 | 67.70 | 70.00 | 68.94 | 0.00 | 127.00 | 7,200 | 6.00 | 4,800 | 4.00 | 0.03 | 10 |
| 53 | 26-Aug | 68.70 | 71.50 | 68.70 | 70.00 | 69.43 | -1.82 | 127.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 12 |
| 54 | 25-Aug | 70.00 | 71.30 | 70.00 | 71.30 | 70.72 | -1.93 | 129.41 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 12 |
| 55 | 22-Aug | 73.00 | 73.00 | 72.00 | 72.70 | 72.28 | 2.83 | 131.95 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 14 |
| 56 | 21-Aug | 73.30 | 73.30 | 70.70 | 70.70 | 72.19 | -3.08 | 128.32 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 57 | 20-Aug | 75.00 | 75.00 | 71.60 | 72.95 | 72.68 | 2.60 | 132.40 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 12 |
| 58 | 19-Aug | 71.00 | 71.10 | 71.00 | 71.10 | 71.07 | -1.32 | 129.04 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 17 |
| 59 | 18-Aug | 74.45 | 74.45 | 72.05 | 72.05 | 72.62 | -3.22 | 130.77 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 14 |
| 60 | 14-Aug | 72.25 | 74.45 | 72.25 | 74.45 | 73.35 | -0.07 | 135.12 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 61 | 13-Aug | 77.00 | 77.00 | 72.20 | 74.50 | 74.53 | 2.05 | 135.21 | 8,400 | 6.99 | 7,200 | 6.00 | 0.05 | 14 |
| 62 | 12-Aug | 71.60 | 73.80 | 71.60 | 73.00 | 72.66 | 1.96 | 132.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 14 |
| 63 | 11-Aug | 72.60 | 73.00 | 71.15 | 71.60 | 71.86 | -4.41 | 129.95 | 12,000 | 9.99 | 12,000 | 9.99 | 0.09 | 24 |
| 64 | 08-Aug | 71.50 | 74.90 | 71.50 | 74.90 | 73.20 | 0.00 | 135.94 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 65 | 07-Aug | 77.00 | 77.00 | 74.90 | 74.90 | 75.95 | 3.31 | 135.94 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 66 | 06-Aug | 70.85 | 72.50 | 70.85 | 72.50 | 71.81 | -1.02 | 131.58 | 10,800 | 8.99 | 8,400 | 6.99 | 0.06 | 17 |
| 67 | 05-Aug | 74.00 | 74.00 | 73.25 | 73.25 | 73.57 | -3.62 | 132.95 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 12 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB