| Macro-sector: Industrials | Band: 5 | High52 Price: 418.2 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 231.85 | Barrier: -; Drift%: - |
| Basic Industry: Other Industrial Products | Total Equity: 37,426,259 | Low52 Date: 30-Apr-2025 | SHP: 69.7 / 0.57 / 7.5 / 22.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 364.7 / 232.6 | Month: 418.2 / 341.8 | Week: 375.0 / 360.1 | Day: 376.3 / 366.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 375.30 | 376.30 | 366.05 | 368.95 | 371.04 | -1.43 | 1,380.84 | 52,744 | 1.27 | 17,995 | 1.00 | 0.67 | 22 |
| 2 | 11-Nov | 365.20 | 378.00 | 364.55 | 374.30 | 371.91 | 2.23 | 1,400.86 | 77,156 | 1.85 | 43,618 | 2.42 | 1.62 | 54 |
| 3 | 10-Nov | 375.80 | 377.50 | 363.25 | 366.15 | 368.35 | -2.37 | 1,370.36 | 69,774 | 1.68 | 40,145 | 2.23 | 1.48 | 49 |
| 4 | 07-Nov | 361.85 | 379.90 | 361.85 | 375.05 | 369.62 | 2.03 | 1,403.67 | 69,266 | 1.66 | 27,704 | 1.54 | 1.02 | 34 |
| 5 | 06-Nov | 373.00 | 377.20 | 365.00 | 367.60 | 369.78 | -1.41 | 1,375.79 | 69,602 | 1.67 | 33,511 | 1.86 | 1.24 | 41 |
| 6 | 04-Nov | 380.05 | 386.00 | 369.05 | 372.85 | 376.91 | -1.70 | 1,395.44 | 117,822 | 2.83 | 46,547 | 2.59 | 1.75 | 57 |
| 7 | 03-Nov | 370.00 | 381.95 | 368.05 | 379.30 | 376.92 | 2.24 | 1,419.58 | 107,788 | 2.59 | 57,763 | 3.21 | 2.18 | 71 |
| 8 | 31-Oct | 362.00 | 375.00 | 360.10 | 371.00 | 369.24 | 2.27 | 1,388.00 | 59,621 | 1.43 | 23,378 | 1.30 | 0.86 | 29 |
| 9 | 30-Oct | 368.00 | 369.45 | 360.30 | 362.75 | 364.85 | -1.59 | 1,357.64 | 41,619 | 1.00 | 21,355 | 1.19 | 0.78 | 26 |
| 10 | 29-Oct | 367.00 | 371.65 | 365.10 | 368.60 | 368.09 | 0.56 | 1,379.53 | 47,822 | 1.15 | 26,374 | 1.47 | 0.97 | 32 |
| 11 | 28-Oct | 367.35 | 374.75 | 365.40 | 366.55 | 369.35 | -0.22 | 1,371.86 | 60,963 | 1.46 | 20,236 | 1.12 | 0.75 | 25 |
| 12 | 27-Oct | 372.30 | 373.30 | 365.10 | 367.35 | 368.52 | -0.96 | 1,374.85 | 42,363 | 1.02 | 21,857 | 1.21 | 0.81 | 27 |
| 13 | 24-Oct | 370.00 | 376.00 | 367.35 | 370.90 | 371.37 | -0.75 | 1,388.14 | 61,745 | 1.48 | 31,166 | 1.73 | 1.16 | 38 |
| 14 | 23-Oct | 383.95 | 385.75 | 370.60 | 373.70 | 377.34 | -2.08 | 1,398.62 | 85,728 | 2.06 | 47,482 | 2.64 | 1.79 | 58 |
| 15 | 21-Oct | 375.00 | 384.00 | 375.00 | 381.65 | 380.64 | 3.34 | 1,428.37 | 98,903 | 2.38 | 58,846 | 3.27 | 2.24 | 72 |
| 16 | 20-Oct | 362.95 | 373.50 | 361.95 | 369.30 | 366.28 | 2.13 | 1,382.15 | 70,473 | 1.69 | 22,983 | 1.28 | 0.84 | 28 |
| 17 | 17-Oct | 382.00 | 382.00 | 356.65 | 361.60 | 365.10 | -4.73 | 1,353.33 | 140,964 | 3.39 | 80,851 | 4.49 | 2.95 | 100 |
| 18 | 16-Oct | 390.00 | 390.00 | 377.10 | 379.55 | 383.45 | -1.02 | 1,420.51 | 84,882 | 2.04 | 43,925 | 2.44 | 1.68 | 54 |
| 19 | 15-Oct | 386.50 | 388.05 | 378.85 | 383.45 | 382.55 | 0.17 | 1,435.11 | 82,912 | 1.99 | 30,410 | 1.69 | 1.16 | 37 |
| 20 | 14-Oct | 377.05 | 385.50 | 373.25 | 382.80 | 381.47 | 1.38 | 1,432.68 | 179,102 | 4.30 | 73,666 | 4.09 | 2.81 | 91 |
| 21 | 13-Oct | 372.00 | 379.60 | 369.05 | 377.60 | 375.10 | 0.87 | 1,413.22 | 122,688 | 2.95 | 43,233 | 2.40 | 1.62 | 53 |
| 22 | 10-Oct | 366.10 | 378.90 | 364.25 | 374.35 | 371.99 | 2.17 | 1,401.05 | 86,149 | 2.07 | 34,577 | 1.92 | 1.29 | 43 |
| 23 | 09-Oct | 379.70 | 379.70 | 364.80 | 366.40 | 370.67 | -2.91 | 1,371.30 | 80,127 | 1.93 | 37,070 | 2.06 | 1.37 | 46 |
| 24 | 08-Oct | 388.05 | 389.75 | 375.00 | 377.40 | 381.06 | -2.74 | 1,412.47 | 147,275 | 3.54 | 39,083 | 2.17 | 1.49 | 48 |
| 25 | 07-Oct | 390.00 | 392.25 | 382.30 | 388.05 | 386.54 | 0.58 | 1,452.33 | 183,102 | 4.40 | 69,371 | 3.85 | 2.68 | 85 |
| 26 | 06-Oct | 368.30 | 390.00 | 364.55 | 385.80 | 377.59 | 5.02 | 1,443.91 | 266,126 | 6.39 | 106,531 | 5.92 | 4.02 | 131 |
| 27 | 03-Oct | 370.00 | 370.25 | 361.90 | 367.35 | 366.11 | 0.45 | 1,374.85 | 113,051 | 2.72 | 28,288 | 1.57 | 1.04 | 35 |
| 28 | 01-Oct | 362.00 | 369.80 | 358.85 | 365.70 | 363.14 | 1.34 | 1,368.68 | 108,678 | 2.61 | 32,960 | 1.83 | 1.20 | 41 |
| 29 | 30-Sep | 364.85 | 371.95 | 356.30 | 360.85 | 361.90 | 0.29 | 1,350.53 | 292,128 | 7.02 | 57,705 | 3.21 | 2.09 | 71 |
| 30 | 29-Sep | 350.05 | 364.90 | 348.70 | 359.80 | 354.60 | 2.67 | 1,346.60 | 162,869 | 3.91 | 50,305 | 2.80 | 1.78 | 62 |
| 31 | 26-Sep | 365.00 | 370.00 | 347.70 | 350.45 | 357.33 | -4.09 | 1,311.60 | 318,983 | 7.66 | 109,151 | 6.07 | 3.90 | 134 |
| 32 | 25-Sep | 376.90 | 376.95 | 363.55 | 365.40 | 370.58 | -3.19 | 1,367.56 | 281,585 | 6.77 | 95,891 | 5.33 | 3.55 | 118 |
| 33 | 24-Sep | 382.00 | 386.70 | 375.25 | 377.45 | 380.96 | -1.01 | 1,412.65 | 145,790 | 3.50 | 44,395 | 2.47 | 1.69 | 55 |
| 34 | 23-Sep | 396.25 | 397.75 | 378.20 | 381.30 | 387.59 | -3.47 | 1,427.06 | 231,151 | 5.55 | 100,254 | 5.57 | 3.89 | 123 |
| 35 | 22-Sep | 397.25 | 401.95 | 391.80 | 395.00 | 397.14 | -0.32 | 1,478.00 | 134,511 | 3.23 | 55,784 | 3.10 | 2.22 | 69 |
| 36 | 19-Sep | 395.60 | 411.50 | 394.00 | 396.25 | 403.10 | 0.51 | 1,483.02 | 490,785 | 11.79 | 151,661 | 8.43 | 6.11 | 187 |
| 37 | 18-Sep | 390.40 | 396.95 | 386.70 | 394.25 | 392.42 | 1.13 | 1,475.53 | 142,752 | 3.43 | 52,439 | 2.91 | 2.06 | 65 |
| 38 | 17-Sep | 405.00 | 410.30 | 383.20 | 389.85 | 400.13 | -2.45 | 1,459.06 | 376,394 | 9.04 | 116,051 | 6.45 | 4.64 | 143 |
| 39 | 16-Sep | 393.50 | 404.90 | 390.05 | 399.65 | 399.31 | 1.67 | 1,495.74 | 305,862 | 7.35 | 72,488 | 4.03 | 2.89 | 89 |
| 40 | 15-Sep | 393.20 | 397.15 | 391.05 | 393.10 | 394.36 | 0.37 | 1,471.23 | 141,863 | 3.41 | 52,854 | 2.94 | 2.08 | 65 |
| 41 | 12-Sep | 396.50 | 404.00 | 390.00 | 391.65 | 397.39 | -0.77 | 1,465.80 | 398,793 | 9.58 | 107,939 | 6.00 | 4.29 | 133 |
| 42 | 11-Sep | 388.70 | 418.20 | 388.70 | 394.70 | 404.84 | 3.01 | 1,477.21 | 1,698,679 | 40.81 | 356,651 | 19.82 | 14.44 | 439 |
| 43 | 10-Sep | 379.90 | 389.00 | 375.25 | 383.15 | 380.74 | 1.74 | 1,433.99 | 264,058 | 6.34 | 110,253 | 6.13 | 4.20 | 136 |
| 44 | 09-Sep | 388.65 | 390.05 | 375.55 | 376.60 | 381.71 | -3.27 | 1,409.47 | 345,455 | 8.30 | 99,600 | 5.53 | 3.80 | 123 |
| 45 | 08-Sep | 391.90 | 394.85 | 383.70 | 389.35 | 390.35 | 0.21 | 1,457.19 | 192,352 | 4.62 | 44,844 | 2.49 | 1.75 | 55 |
| 46 | 05-Sep | 380.50 | 403.40 | 380.50 | 388.55 | 393.82 | 1.89 | 1,454.20 | 1,179,434 | 28.34 | 200,742 | 11.15 | 7.91 | 247 |
| 47 | 04-Sep | 353.00 | 397.80 | 341.80 | 381.35 | 382.45 | 8.55 | 1,427.25 | 3,594,502 | 86.36 | 557,940 | 31.00 | 21.34 | 687 |
| 48 | 03-Sep | 358.45 | 363.00 | 350.05 | 351.30 | 354.46 | -1.51 | 1,314.78 | 193,361 | 4.65 | 97,104 | 5.40 | 3.44 | 120 |
| 49 | 02-Sep | 362.30 | 364.95 | 355.00 | 356.70 | 360.09 | -1.27 | 1,334.99 | 149,679 | 3.60 | 68,752 | 3.82 | 2.48 | 85 |
| 50 | 01-Sep | 364.70 | 365.85 | 350.45 | 361.30 | 357.98 | -0.12 | 1,352.21 | 274,403 | 6.59 | 124,223 | 6.90 | 4.45 | 153 |
| 51 | 29-Aug | 358.90 | 372.80 | 358.50 | 361.75 | 365.94 | 1.13 | 1,353.89 | 393,246 | 9.45 | 115,235 | 6.40 | 4.22 | 142 |
| 52 | 28-Aug | 351.50 | 374.00 | 347.65 | 357.70 | 363.90 | 0.87 | 1,338.74 | 461,580 | 11.09 | 152,259 | 8.46 | 5.54 | 187 |
| 53 | 26-Aug | 362.00 | 373.85 | 351.00 | 354.60 | 361.75 | -1.66 | 1,327.14 | 674,791 | 16.21 | 198,854 | 11.05 | 7.19 | 245 |
| 54 | 25-Aug | 346.00 | 364.80 | 346.00 | 360.60 | 358.19 | 4.67 | 1,349.59 | 463,858 | 11.15 | 192,676 | 10.71 | 6.90 | 237 |
| 55 | 22-Aug | 343.25 | 359.50 | 340.15 | 344.50 | 350.06 | 0.36 | 1,289.33 | 231,529 | 5.56 | 85,769 | 4.77 | 3.00 | 106 |
| 56 | 21-Aug | 350.00 | 355.00 | 340.25 | 343.25 | 348.34 | -2.44 | 1,284.66 | 143,856 | 3.46 | 67,801 | 3.77 | 2.36 | 83 |
| 57 | 20-Aug | 356.05 | 361.70 | 350.05 | 351.85 | 356.25 | -0.98 | 1,316.84 | 224,517 | 5.39 | 86,422 | 4.80 | 3.08 | 106 |
| 58 | 19-Aug | 336.05 | 359.90 | 336.00 | 355.35 | 351.84 | 4.71 | 1,329.94 | 491,663 | 11.81 | 222,714 | 12.38 | 7.84 | 274 |
| 59 | 18-Aug | 332.90 | 345.50 | 329.80 | 339.35 | 338.66 | 2.28 | 1,270.06 | 136,174 | 3.27 | 64,409 | 3.58 | 2.18 | 79 |
| 60 | 14-Aug | 337.20 | 343.00 | 328.25 | 331.80 | 336.17 | -0.61 | 1,241.80 | 134,813 | 3.24 | 49,500 | 2.75 | 1.66 | 61 |
| 61 | 13-Aug | 344.90 | 348.05 | 331.25 | 333.85 | 339.69 | -1.65 | 1,249.48 | 274,086 | 6.59 | 108,848 | 6.05 | 3.70 | 134 |
| 62 | 12-Aug | 330.00 | 341.00 | 329.00 | 339.45 | 336.67 | 3.52 | 1,270.43 | 229,338 | 5.51 | 91,997 | 5.11 | 3.10 | 113 |
| 63 | 11-Aug | 315.05 | 330.05 | 309.30 | 327.90 | 323.75 | 4.54 | 1,227.21 | 198,059 | 4.76 | 73,958 | 4.11 | 2.39 | 93 |
| 64 | 08-Aug | 321.20 | 325.60 | 310.10 | 313.65 | 318.37 | -2.46 | 1,173.87 | 58,026 | 1.39 | 27,203 | 1.51 | 0.87 | 34 |
| 65 | 07-Aug | 325.00 | 325.00 | 314.85 | 321.55 | 319.03 | -1.32 | 1,203.44 | 236,701 | 5.69 | 71,032 | 3.95 | 2.27 | 89 |
| 66 | 06-Aug | 326.05 | 329.65 | 319.50 | 325.85 | 323.82 | -0.06 | 1,219.53 | 59,484 | 1.43 | 27,894 | 1.55 | 0.90 | 35 |
| 67 | 05-Aug | 327.90 | 330.45 | 319.00 | 326.05 | 324.28 | -0.56 | 1,220.28 | 105,666 | 2.54 | 44,732 | 2.49 | 1.45 | 56 |
Similar Stocks: HARSHA BEARDSELL DELTAMAGNT DIFFNKG ESABINDIA INTERARCH KIRLOSIND KRN MALLCOM INOXINDIA PTCIL AERON AMEYA CGRAPHICS ENVIRO HOLMARC JIWANRAM MEGATHERM PSFL RAPPID SAHASRA SHUBHSHREE SRIVASAVI UHTL VILAS WOL3D TANKUP ARCIL CLASSICEIL ADOR