| Macro-sector: Industrials | Band: 5 | High52 Price: 152.5 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,200 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 57.15 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 18,149,600 | Low52 Date: 18-Mar-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: 80.4 / 62.95 | Week: 77.0 / 71.15 | Day: 70.0 / 67.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 73.35 | 76.00 | 73.35 | 76.00 | 74.78 | 1.20 | 137.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 7 |
| 18 | 01-Aug | 78.00 | 78.00 | 75.00 | 75.10 | 76.47 | -0.13 | 136.30 | 10,800 | 8.99 | 8,400 | 6.99 | 0.06 | 17 |
| 19 | 31-Jul | 78.80 | 78.80 | 75.15 | 75.20 | 75.92 | -4.69 | 136.48 | 7,200 | 6.00 | 4,800 | 4.00 | 0.04 | 10 |
| 20 | 30-Jul | 75.00 | 78.90 | 73.80 | 78.90 | 75.95 | 2.87 | 143.20 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 14 |
| 21 | 29-Jul | 76.70 | 76.70 | 76.35 | 76.70 | 76.59 | 5.00 | 139.21 | 19,200 | 15.99 | 16,800 | 13.99 | 0.13 | 34 |
| 22 | 28-Jul | 73.00 | 74.25 | 72.20 | 73.05 | 73.35 | -1.62 | 132.58 | 15,600 | 12.99 | 9,600 | 7.99 | 0.07 | 19 |
| 23 | 25-Jul | 75.00 | 75.45 | 74.25 | 74.25 | 74.87 | -3.57 | 134.76 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 17 |
| 24 | 24-Jul | 76.30 | 77.00 | 75.00 | 77.00 | 76.10 | 0.92 | 139.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 7 |
| 25 | 23-Jul | 74.00 | 76.60 | 74.00 | 76.30 | 75.78 | 3.95 | 138.48 | 12,000 | 9.99 | 12,000 | 9.99 | 0.09 | 24 |
| 26 | 22-Jul | 71.15 | 75.00 | 71.15 | 73.40 | 73.49 | 0.82 | 133.22 | 13,200 | 10.99 | 9,600 | 7.99 | 0.07 | 19 |
| 27 | 21-Jul | 74.00 | 74.65 | 72.60 | 72.80 | 73.48 | -4.21 | 132.13 | 14,400 | 11.99 | 9,600 | 7.99 | 0.07 | 19 |
| 28 | 18-Jul | 78.85 | 80.40 | 73.80 | 76.00 | 76.31 | -1.17 | 137.00 | 67,200 | 55.95 | 38,400 | 31.97 | 0.29 | 77 |
| 29 | 17-Jul | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 4.98 | 139.57 | 13,200 | 10.99 | 13,200 | 10.99 | 0.10 | 26 |
| 30 | 16-Jul | 73.20 | 73.25 | 73.20 | 73.25 | 73.24 | 4.94 | 132.95 | 16,800 | 13.99 | 16,800 | 13.99 | 0.12 | 34 |
| 31 | 15-Jul | 69.35 | 69.80 | 69.35 | 69.80 | 69.77 | 4.96 | 126.68 | 15,600 | 12.99 | 15,600 | 12.99 | 0.11 | 31 |
| 32 | 14-Jul | 68.00 | 69.00 | 66.50 | 66.50 | 68.24 | -1.77 | 120.69 | 12,000 | 9.99 | 12,000 | 9.99 | 0.08 | 24 |
| 33 | 11-Jul | 63.70 | 67.70 | 63.70 | 67.70 | 65.10 | 3.28 | 122.87 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 12 |
| 34 | 10-Jul | 65.00 | 66.00 | 65.00 | 65.55 | 65.16 | -1.06 | 118.97 | 16,800 | 13.99 | 14,400 | 11.99 | 0.09 | 29 |
| 35 | 09-Jul | 65.15 | 67.00 | 65.00 | 66.25 | 65.47 | -0.75 | 120.24 | 8,400 | 6.99 | 7,200 | 6.00 | 0.05 | 14 |
| 36 | 08-Jul | 66.50 | 67.25 | 66.50 | 66.75 | 66.83 | -0.74 | 121.15 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 17 |
| 37 | 07-Jul | 66.60 | 68.95 | 65.55 | 67.25 | 66.86 | 0.98 | 122.06 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 12 |
| 38 | 04-Jul | 69.00 | 69.05 | 66.50 | 66.60 | 68.35 | 1.22 | 120.88 | 22,800 | 18.98 | 20,400 | 16.99 | 0.14 | 41 |
| 39 | 03-Jul | 66.00 | 66.00 | 64.00 | 65.80 | 65.01 | 0.46 | 119.42 | 13,200 | 10.99 | 13,200 | 10.99 | 0.09 | 26 |
| 40 | 02-Jul | 63.55 | 65.50 | 62.95 | 65.50 | 63.76 | 3.07 | 118.88 | 14,400 | 11.99 | 9,600 | 7.99 | 0.06 | 19 |
| 41 | 01-Jul | 64.15 | 64.50 | 63.20 | 63.55 | 64.09 | -3.49 | 115.34 | 13,200 | 10.99 | 12,000 | 9.99 | 0.08 | 24 |
| 42 | 30-Jun | 66.00 | 66.00 | 62.65 | 65.85 | 64.81 | -0.08 | 119.52 | 32,400 | 26.98 | 28,800 | 23.98 | 0.19 | 58 |
| 43 | 27-Jun | 67.45 | 67.45 | 65.00 | 65.90 | 65.60 | -2.30 | 119.61 | 36,000 | 29.98 | 30,000 | 24.98 | 0.20 | 60 |
| 44 | 26-Jun | 68.20 | 68.20 | 66.75 | 67.45 | 67.48 | 0.15 | 122.42 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 45 | 25-Jun | 68.00 | 70.00 | 67.00 | 67.35 | 68.06 | -1.10 | 122.24 | 8,400 | 6.99 | 6,000 | 5.00 | 0.04 | 12 |
| 46 | 24-Jun | 67.15 | 68.20 | 66.50 | 68.10 | 67.23 | -0.37 | 123.60 | 12,000 | 9.99 | 9,600 | 7.99 | 0.06 | 19 |
| 47 | 23-Jun | 66.60 | 68.35 | 66.35 | 68.35 | 67.61 | 0.15 | 124.05 | 15,600 | 12.99 | 13,200 | 10.99 | 0.09 | 26 |
| 48 | 20-Jun | 66.25 | 69.55 | 65.00 | 68.25 | 66.84 | 3.02 | 123.87 | 25,200 | 20.98 | 19,200 | 15.99 | 0.13 | 38 |
| 49 | 19-Jun | 68.00 | 68.80 | 66.25 | 66.25 | 67.96 | -2.21 | 120.24 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 50 | 18-Jun | 65.50 | 69.00 | 65.50 | 67.75 | 67.46 | 0.67 | 122.96 | 21,600 | 17.99 | 19,200 | 15.99 | 0.13 | 38 |
| 51 | 17-Jun | 69.60 | 70.70 | 67.30 | 67.30 | 68.16 | -3.30 | 122.15 | 28,800 | 23.98 | 26,400 | 21.98 | 0.18 | 53 |
| 52 | 16-Jun | 69.65 | 70.80 | 67.05 | 69.60 | 68.37 | 0.00 | 126.32 | 27,600 | 22.98 | 21,600 | 17.99 | 0.15 | 43 |
| 53 | 13-Jun | 66.40 | 69.80 | 66.40 | 69.60 | 69.04 | -0.29 | 126.32 | 16,800 | 13.99 | 15,600 | 12.99 | 0.11 | 31 |
| 54 | 12-Jun | 68.45 | 69.80 | 67.80 | 69.80 | 68.36 | -1.34 | 126.68 | 15,600 | 12.99 | 15,600 | 12.99 | 0.11 | 31 |
| 55 | 11-Jun | 70.20 | 70.90 | 68.00 | 70.75 | 69.27 | 0.78 | 128.41 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 17 |
| 56 | 10-Jun | 71.55 | 71.55 | 68.90 | 70.20 | 69.35 | -0.99 | 127.41 | 15,600 | 12.99 | 15,600 | 12.99 | 0.11 | 31 |
| 57 | 09-Jun | 68.70 | 71.90 | 68.70 | 70.90 | 70.05 | -1.25 | 128.68 | 13,200 | 10.99 | 12,000 | 9.99 | 0.08 | 24 |
| 58 | 06-Jun | 68.55 | 71.80 | 68.55 | 71.80 | 70.37 | -0.21 | 130.31 | 16,800 | 13.99 | 16,800 | 13.99 | 0.12 | 34 |
| 59 | 05-Jun | 68.65 | 72.05 | 68.65 | 71.95 | 71.83 | 4.81 | 130.59 | 24,000 | 19.98 | 24,000 | 19.98 | 0.17 | 48 |
| 60 | 04-Jun | 67.85 | 68.65 | 67.85 | 68.65 | 68.54 | 4.97 | 124.60 | 10,800 | 8.99 | 10,800 | 8.99 | 0.07 | 22 |
| 61 | 03-Jun | 66.40 | 66.40 | 64.50 | 65.40 | 65.15 | -2.68 | 118.70 | 48,000 | 39.97 | 45,600 | 37.97 | 0.30 | 91 |
| 62 | 02-Jun | 69.90 | 69.90 | 67.20 | 67.20 | 67.51 | -4.95 | 121.97 | 112,800 | 93.92 | 112,800 | 93.92 | 0.76 | 226 |
| 63 | 30-May | 70.60 | 70.70 | 70.60 | 70.70 | 70.63 | -1.87 | 128.32 | 66,000 | 54.95 | 66,000 | 54.95 | 0.47 | 132 |
| 64 | 29-May | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -1.97 | 130.77 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 65 | 28-May | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00 | 133.40 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 14 |
| 66 | 27-May | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96 | 136.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.00 | 12 |
| 67 | 26-May | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.99 | 138.84 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE