| Macro-sector: Industrials | Band: 5 | High52 Price: 182.5 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 77.0 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 18,149,600 | Low52 Date: | SHP: 72.45 / 0.0 / 0.0 / 27.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 120.45 / 57.15 | Month: 70.45 / 57.15 | Week: 70.45 / 58.0 | Day: 66.45 / 64.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 67.00 | 69.25 | 66.25 | 67.20 | 67.51 | 1.13 | 121.97 | 13,200 | 1.10 | 10,800 | 0.90 | 0.07 | 0.22 |
| 2 | 03-Apr | 64.00 | 66.45 | 64.00 | 66.45 | 66.05 | 4.98 | 120.60 | 19,200 | 1.60 | 19,200 | 1.60 | 0.13 | 0.38 |
| 3 | 02-Apr | 63.30 | 63.30 | 62.00 | 63.30 | 63.17 | 4.98 | 114.89 | 12,000 | 1.00 | 12,000 | 1.00 | 0.08 | 0.24 |
| 4 | 01-Apr | 61.00 | 61.20 | 60.00 | 60.30 | 60.97 | 3.43 | 109.44 | 19,200 | 1.60 | 19,200 | 1.60 | 0.12 | 0.38 |
| 5 | 28-Mar | 58.50 | 63.85 | 58.00 | 58.30 | 60.84 | -4.43 | 105.81 | 243,600 | 20.30 | 242,400 | 20.20 | 1.47 | 4.85 |
| 6 | 27-Mar | 63.75 | 65.45 | 60.60 | 61.00 | 61.87 | -4.16 | 110.00 | 258,000 | 21.50 | 256,800 | 21.40 | 1.59 | 5.14 |
| 7 | 26-Mar | 66.90 | 66.95 | 63.60 | 63.65 | 63.98 | -4.93 | 115.52 | 61,200 | 5.10 | 60,000 | 5.00 | 0.38 | 1.20 |
| 8 | 25-Mar | 69.40 | 70.45 | 66.30 | 66.95 | 69.68 | -0.22 | 121.51 | 50,400 | 4.20 | 49,200 | 4.10 | 0.34 | 0.98 |
| 9 | 24-Mar | 66.10 | 69.50 | 65.60 | 67.10 | 66.52 | -2.82 | 121.78 | 64,800 | 5.40 | 62,400 | 5.20 | 0.42 | 1.25 |
| 10 | 21-Mar | 66.00 | 69.05 | 65.50 | 69.05 | 66.98 | 4.94 | 125.32 | 38,400 | 3.20 | 38,400 | 3.20 | 0.26 | 0.77 |
| 11 | 20-Mar | 64.00 | 66.15 | 63.00 | 65.80 | 65.23 | 4.44 | 119.42 | 45,600 | 3.80 | 45,600 | 3.80 | 0.30 | 0.91 |
| 12 | 19-Mar | 60.10 | 63.00 | 60.10 | 63.00 | 62.08 | 5.00 | 114.00 | 79,200 | 6.60 | 58,800 | 4.90 | 0.37 | 1.18 |
| 13 | 18-Mar | 60.10 | 60.10 | 57.15 | 60.00 | 59.26 | -0.17 | 108.00 | 36,000 | 3.00 | 33,600 | 2.80 | 0.20 | 0.67 |
| 14 | 17-Mar | 63.00 | 65.70 | 59.85 | 60.10 | 61.35 | -4.60 | 109.08 | 38,400 | 3.20 | 37,200 | 3.10 | 0.23 | 0.74 |
| 15 | 13-Mar | 63.00 | 64.00 | 63.00 | 63.00 | 63.21 | -1.56 | 114.00 | 12,000 | 1.00 | 12,000 | 1.00 | 0.08 | 0.24 |
| 16 | 12-Mar | 63.00 | 65.50 | 62.35 | 64.00 | 63.97 | 1.59 | 116.00 | 13,200 | 1.10 | 13,200 | 1.10 | 0.08 | 0.26 |
| 17 | 11-Mar | 65.00 | 65.00 | 62.50 | 63.00 | 63.37 | -2.85 | 114.00 | 26,400 | 2.20 | 25,200 | 2.10 | 0.16 | 0.50 |
| 18 | 10-Mar | 63.50 | 68.95 | 63.50 | 64.85 | 65.43 | -1.37 | 117.70 | 40,800 | 3.40 | 38,400 | 3.20 | 0.25 | 0.77 |
| 19 | 07-Mar | 64.90 | 66.15 | 62.70 | 65.75 | 64.27 | 4.37 | 119.33 | 66,000 | 5.50 | 57,600 | 4.80 | 0.37 | 1.15 |
| 20 | 06-Mar | 68.00 | 68.00 | 62.55 | 63.00 | 64.31 | -4.04 | 114.00 | 58,800 | 4.90 | 44,400 | 3.70 | 0.29 | 0.89 |
| 21 | 05-Mar | 65.30 | 65.65 | 63.25 | 65.65 | 64.93 | 4.96 | 119.15 | 25,200 | 2.10 | 24,000 | 2.00 | 0.16 | 0.48 |
| 22 | 04-Mar | 63.90 | 63.90 | 59.10 | 62.55 | 62.14 | 0.97 | 113.53 | 50,400 | 4.20 | 34,800 | 2.90 | 0.22 | 0.70 |
| 23 | 03-Mar | 68.20 | 68.20 | 61.45 | 61.95 | 63.43 | -9.16 | 112.44 | 91,200 | 7.60 | 73,200 | 6.10 | 0.46 | 1.46 |
| 24 | 28-Feb | 71.00 | 71.00 | 68.00 | 68.20 | 69.09 | -7.65 | 123.78 | 58,800 | 4.90 | 51,600 | 4.30 | 0.36 | 1.03 |
| 25 | 27-Feb | 83.75 | 83.75 | 73.00 | 73.85 | 76.00 | -6.40 | 134.03 | 32,400 | 2.70 | 21,600 | 1.80 | 0.00 | 0.43 |
| 26 | 25-Feb | 81.85 | 81.90 | 78.00 | 78.90 | 79.46 | -3.72 | 143.20 | 18,000 | 1.50 | 10,800 | 0.90 | 0.09 | 0.22 |
| 27 | 24-Feb | 81.00 | 83.50 | 81.00 | 81.95 | 81.93 | 1.17 | 148.74 | 26,400 | 2.20 | 16,800 | 1.40 | 0.14 | 0.34 |
| 28 | 21-Feb | 83.00 | 84.75 | 80.05 | 81.00 | 82.05 | -1.46 | 147.00 | 31,200 | 2.60 | 25,200 | 2.10 | 0.21 | 0.50 |
| 29 | 20-Feb | 76.00 | 83.00 | 74.25 | 82.20 | 79.27 | 7.94 | 149.19 | 51,600 | 4.30 | 30,000 | 2.50 | 0.24 | 0.60 |
| 30 | 19-Feb | 72.10 | 77.80 | 69.30 | 76.15 | 73.66 | 5.47 | 138.21 | 46,800 | 3.90 | 26,400 | 2.20 | 0.19 | 0.53 |
| 31 | 18-Feb | 75.00 | 75.00 | 70.25 | 72.20 | 73.26 | -4.05 | 131.04 | 20,400 | 1.70 | 16,800 | 1.40 | 0.12 | 0.34 |
| 32 | 17-Feb | 80.95 | 81.00 | 73.50 | 75.25 | 75.94 | -6.23 | 136.58 | 26,400 | 2.20 | 20,400 | 1.70 | 0.15 | 0.41 |
| 33 | 14-Feb | 83.90 | 83.90 | 76.00 | 80.25 | 79.33 | -2.43 | 145.65 | 24,000 | 2.00 | 18,000 | 1.50 | 0.14 | 0.36 |
| 34 | 13-Feb | 78.40 | 83.95 | 78.40 | 82.25 | 81.92 | 6.96 | 149.28 | 24,000 | 2.00 | 20,400 | 1.70 | 0.17 | 0.41 |
| 35 | 12-Feb | 77.20 | 77.90 | 70.50 | 76.90 | 74.97 | -0.39 | 139.57 | 48,000 | 4.00 | 38,400 | 3.20 | 0.29 | 0.77 |
| 36 | 11-Feb | 82.30 | 82.30 | 75.50 | 77.20 | 77.01 | -3.98 | 140.11 | 51,600 | 4.30 | 37,200 | 3.10 | 0.29 | 0.74 |
| 37 | 10-Feb | 83.65 | 83.65 | 77.80 | 80.40 | 80.94 | -5.52 | 145.92 | 49,200 | 4.10 | 34,800 | 2.90 | 0.28 | 0.70 |
| 38 | 07-Feb | 88.00 | 88.00 | 84.05 | 85.10 | 85.80 | -4.27 | 154.45 | 48,000 | 4.00 | 32,400 | 2.70 | 0.28 | 0.65 |
| 39 | 06-Feb | 84.55 | 89.70 | 84.55 | 88.90 | 87.28 | 2.60 | 161.35 | 9,600 | 0.80 | 4,800 | 0.40 | 0.04 | 0.10 |
| 40 | 05-Feb | 86.00 | 88.50 | 85.30 | 86.65 | 87.03 | 1.29 | 157.27 | 27,600 | 2.30 | 20,400 | 1.70 | 0.18 | 0.41 |
| 41 | 04-Feb | 89.50 | 90.80 | 85.00 | 85.55 | 87.41 | -2.51 | 155.27 | 30,000 | 2.50 | 26,400 | 2.20 | 0.23 | 0.53 |
| 42 | 03-Feb | 88.50 | 89.00 | 87.40 | 87.75 | 88.38 | -4.57 | 159.26 | 22,800 | 1.90 | 19,200 | 1.60 | 0.17 | 0.38 |
| 43 | 01-Feb | 91.90 | 91.95 | 88.00 | 91.95 | 91.43 | 4.55 | 166.89 | 14,400 | 1.20 | 12,000 | 1.00 | 0.11 | 0.24 |
| 44 | 31-Jan | 92.50 | 95.80 | 87.90 | 87.95 | 89.49 | -4.92 | 159.63 | 44,400 | 3.70 | 34,800 | 2.90 | 0.31 | 0.70 |
| 45 | 30-Jan | 91.70 | 92.50 | 91.60 | 92.50 | 92.20 | 4.88 | 167.88 | 13,200 | 1.10 | 12,000 | 1.00 | 0.11 | 0.24 |
| 46 | 29-Jan | 86.80 | 88.20 | 86.80 | 88.20 | 88.07 | 5.00 | 160.08 | 39,600 | 3.30 | 36,000 | 3.00 | 0.32 | 0.72 |
| 47 | 28-Jan | 83.10 | 84.45 | 82.95 | 84.00 | 83.38 | -3.78 | 152.00 | 44,400 | 3.70 | 28,800 | 2.40 | 0.24 | 0.58 |
| 48 | 27-Jan | 88.25 | 89.95 | 87.30 | 87.30 | 87.74 | -5.01 | 158.45 | 25,200 | 2.10 | 21,600 | 1.80 | 0.19 | 0.43 |
| 49 | 24-Jan | 96.50 | 96.50 | 90.20 | 91.90 | 92.16 | -1.71 | 166.79 | 42,000 | 3.50 | 33,600 | 2.80 | 0.31 | 0.67 |
| 50 | 23-Jan | 98.95 | 98.95 | 93.00 | 93.50 | 94.67 | -3.74 | 169.70 | 49,200 | 4.10 | 31,200 | 2.60 | 0.30 | 0.62 |
| 51 | 22-Jan | 104.00 | 104.00 | 95.00 | 97.00 | 97.59 | -2.89 | 176.00 | 44,400 | 3.70 | 32,400 | 2.70 | 0.32 | 0.65 |
| 52 | 21-Jan | 102.85 | 102.85 | 98.00 | 99.80 | 99.56 | -3.26 | 181.13 | 28,800 | 2.40 | 21,600 | 1.80 | 0.22 | 0.43 |
| 53 | 20-Jan | 104.30 | 104.30 | 99.00 | 103.05 | 102.03 | 2.96 | 187.03 | 22,800 | 1.90 | 16,800 | 1.40 | 0.17 | 0.34 |
| 54 | 17-Jan | 97.00 | 101.70 | 97.00 | 100.00 | 100.06 | 1.80 | 181.00 | 8,400 | 0.70 | 4,800 | 0.40 | 0.05 | 0.10 |
| 55 | 16-Jan | 100.00 | 102.90 | 97.60 | 98.20 | 100.57 | 0.20 | 178.23 | 32,400 | 2.70 | 20,400 | 1.70 | 0.21 | 0.41 |
| 56 | 15-Jan | 96.05 | 100.75 | 92.55 | 98.00 | 97.90 | 1.99 | 177.00 | 21,600 | 1.80 | 14,400 | 1.20 | 0.14 | 0.29 |
| 57 | 14-Jan | 98.50 | 99.00 | 93.15 | 96.05 | 94.31 | -2.08 | 174.33 | 85,200 | 7.10 | 55,200 | 4.60 | 0.52 | 1.10 |
| 58 | 13-Jan | 103.00 | 103.00 | 98.05 | 98.05 | 98.74 | -5.25 | 177.96 | 38,400 | 3.20 | 32,400 | 2.70 | 0.32 | 0.65 |
| 59 | 10-Jan | 105.50 | 105.50 | 102.35 | 103.20 | 103.70 | -4.36 | 187.30 | 50,400 | 4.20 | 33,600 | 2.80 | 0.35 | 0.67 |
| 60 | 09-Jan | 108.20 | 109.90 | 107.10 | 107.70 | 108.26 | -0.28 | 195.47 | 20,400 | 1.70 | 15,600 | 1.30 | 0.17 | 0.31 |
| 61 | 08-Jan | 109.50 | 112.00 | 106.35 | 108.00 | 109.14 | -2.50 | 196.00 | 30,000 | 2.50 | 19,200 | 1.60 | 0.21 | 0.38 |
| 62 | 07-Jan | 111.70 | 111.90 | 108.30 | 110.70 | 109.81 | -2.98 | 200.92 | 108,000 | 9.00 | 67,200 | 5.60 | 0.74 | 1.34 |
| 63 | 06-Jan | 117.00 | 117.00 | 114.00 | 114.00 | 115.00 | -5.26 | 206.00 | 55,200 | 4.60 | 37,200 | 3.10 | 0.00 | 0.74 |
| 64 | 03-Jan | 117.05 | 120.45 | 117.00 | 120.00 | 118.51 | 2.71 | 217.00 | 10,800 | 0.90 | 9,600 | 0.80 | 0.11 | 0.19 |
| 65 | 02-Jan | 113.80 | 118.95 | 113.80 | 116.75 | 115.34 | 2.53 | 211.90 | 22,800 | 1.90 | 13,200 | 1.10 | 0.15 | 0.26 |
| 66 | 01-Jan | 117.20 | 117.60 | 113.00 | 113.80 | 115.29 | -2.99 | 206.54 | 24,000 | 2.00 | 13,200 | 1.10 | 0.15 | 0.26 |
| 67 | 31-Dec | 121.50 | 122.50 | 117.00 | 117.20 | 118.88 | -2.69 | 212.71 | 37,200 | 3.10 | 28,800 | 2.40 | 0.34 | 0.58 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE