| Macro-sector: Industrials | Band: 2 | High52 Price: 305.7 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: 06-Nov-2025 | Bumper: 293.9; Drift%: -4.16 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 92.05 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 24,965,080 | Low52 Date: 03-Mar-2025 | SHP: 63.2 / 0.0 / 0.46 / 36.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 141.95 / 92.05 | Month: 251.8 / 131.05 | Week: 288.15 / 267.0 | Day: 283.0 / 282.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 282.15 | 283.00 | 282.15 | 282.15 | 282.33 | -1.95 | 704.39 | 31,500 | 20.99 | 31,500 | 20.99 | 0.89 | 35 |
| 2 | 11-Nov | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | -1.99 | 718.37 | 15,500 | 10.33 | 15,500 | 10.33 | 0.45 | 17 |
| 3 | 10-Nov | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -2.00 | 732.97 | 13,500 | 8.99 | 13,500 | 8.99 | 0.40 | 15 |
| 4 | 07-Nov | 299.70 | 299.70 | 299.60 | 299.60 | 299.63 | -2.00 | 747.95 | 20,500 | 13.66 | 20,500 | 13.66 | 0.61 | 23 |
| 5 | 06-Nov | 305.70 | 305.70 | 305.00 | 305.70 | 305.69 | 1.98 | 763.18 | 85,500 | 56.96 | 84,000 | 55.96 | 2.57 | 93 |
| 6 | 04-Nov | 299.75 | 299.75 | 299.70 | 299.75 | 299.73 | 1.99 | 748.33 | 52,500 | 34.98 | 52,500 | 34.98 | 1.57 | 58 |
| 7 | 03-Nov | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | 2.00 | 733.72 | 26,500 | 17.65 | 26,500 | 17.65 | 0.78 | 29 |
| 8 | 31-Oct | 288.15 | 288.15 | 288.15 | 288.15 | 288.15 | 2.00 | 719.37 | 20,500 | 13.66 | 20,500 | 13.66 | 0.59 | 23 |
| 9 | 30-Oct | 281.80 | 282.90 | 281.80 | 282.50 | 282.04 | 1.84 | 705.26 | 13,500 | 8.99 | 13,500 | 8.99 | 0.38 | 15 |
| 10 | 29-Oct | 268.25 | 277.40 | 268.25 | 277.40 | 276.62 | 1.99 | 692.53 | 85,500 | 56.96 | 85,500 | 56.96 | 2.37 | 94 |
| 11 | 28-Oct | 267.10 | 272.30 | 267.10 | 272.00 | 271.66 | 1.87 | 679.00 | 18,000 | 11.99 | 18,000 | 11.99 | 0.49 | 20 |
| 12 | 27-Oct | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.75 | 666.00 | 30,000 | 19.99 | 30,000 | 19.99 | 0.00 | 33 |
| 13 | 24-Oct | 267.00 | 267.00 | 265.00 | 265.00 | 265.41 | 0.00 | 661.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.20 | 8 |
| 14 | 23-Oct | 267.00 | 267.00 | 265.00 | 265.00 | 265.37 | -0.75 | 661.00 | 9,000 | 6.00 | 9,000 | 6.00 | 0.24 | 10 |
| 15 | 21-Oct | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.00 | 666.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.00 | 5 |
| 16 | 20-Oct | 267.00 | 267.05 | 267.00 | 267.00 | 267.02 | 0.19 | 666.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.20 | 8 |
| 17 | 17-Oct | 266.50 | 267.00 | 266.50 | 266.50 | 266.60 | 0.57 | 665.32 | 7,500 | 5.00 | 7,500 | 5.00 | 0.20 | 8 |
| 18 | 16-Oct | 269.75 | 269.75 | 265.00 | 265.00 | 266.26 | -1.19 | 661.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.28 | 12 |
| 19 | 15-Oct | 267.00 | 268.20 | 267.00 | 268.20 | 267.40 | 0.73 | 669.56 | 9,000 | 6.00 | 9,000 | 6.00 | 0.24 | 10 |
| 20 | 14-Oct | 268.25 | 268.25 | 266.10 | 266.25 | 266.87 | -1.93 | 664.70 | 18,000 | 11.99 | 18,000 | 11.99 | 0.48 | 20 |
| 21 | 13-Oct | 275.00 | 279.95 | 271.00 | 271.50 | 274.56 | -2.76 | 677.80 | 24,000 | 15.99 | 24,000 | 15.99 | 0.66 | 26 |
| 22 | 10-Oct | 279.90 | 282.25 | 276.80 | 279.20 | 279.98 | 3.37 | 697.03 | 133,500 | 88.94 | 109,500 | 72.95 | 3.07 | 121 |
| 23 | 09-Oct | 265.00 | 270.10 | 262.00 | 270.10 | 268.11 | 5.00 | 674.31 | 79,500 | 52.96 | 79,500 | 52.96 | 2.13 | 88 |
| 24 | 08-Oct | 245.00 | 258.00 | 242.00 | 257.25 | 249.47 | 4.57 | 642.23 | 109,500 | 72.95 | 102,000 | 67.95 | 2.54 | 112 |
| 25 | 07-Oct | 246.00 | 249.00 | 243.00 | 246.00 | 244.93 | 0.82 | 614.00 | 21,000 | 13.99 | 21,000 | 13.99 | 0.51 | 23 |
| 26 | 06-Oct | 240.00 | 247.60 | 239.00 | 244.00 | 244.22 | 2.85 | 609.00 | 45,000 | 29.98 | 40,500 | 26.98 | 0.99 | 45 |
| 27 | 03-Oct | 244.45 | 244.45 | 237.00 | 237.25 | 239.17 | -1.21 | 592.30 | 19,500 | 12.99 | 19,500 | 12.99 | 0.47 | 21 |
| 28 | 01-Oct | 238.10 | 241.00 | 238.00 | 240.15 | 239.80 | 1.76 | 599.54 | 15,000 | 9.99 | 13,500 | 8.99 | 0.32 | 15 |
| 29 | 30-Sep | 238.00 | 243.05 | 236.00 | 236.00 | 239.34 | -0.44 | 589.00 | 30,000 | 19.99 | 28,500 | 18.99 | 0.68 | 31 |
| 30 | 29-Sep | 238.10 | 243.50 | 237.00 | 237.05 | 240.47 | -0.40 | 591.80 | 19,500 | 12.99 | 19,500 | 12.99 | 0.47 | 21 |
| 31 | 26-Sep | 242.90 | 242.90 | 236.00 | 238.00 | 239.50 | -2.02 | 594.00 | 18,000 | 11.99 | 18,000 | 11.99 | 0.43 | 20 |
| 32 | 25-Sep | 237.00 | 244.90 | 236.00 | 242.90 | 241.27 | 3.34 | 606.40 | 34,500 | 22.98 | 33,000 | 21.99 | 0.80 | 36 |
| 33 | 24-Sep | 230.00 | 236.00 | 229.50 | 235.05 | 231.72 | 2.96 | 586.80 | 27,000 | 17.99 | 25,500 | 16.99 | 0.59 | 28 |
| 34 | 23-Sep | 230.35 | 230.35 | 228.00 | 228.30 | 228.96 | -0.11 | 569.95 | 30,000 | 19.99 | 30,000 | 19.99 | 0.69 | 33 |
| 35 | 22-Sep | 239.75 | 240.00 | 227.80 | 228.55 | 231.54 | -4.67 | 570.58 | 88,500 | 58.96 | 85,500 | 56.96 | 1.98 | 94 |
| 36 | 19-Sep | 245.00 | 246.95 | 239.60 | 239.75 | 242.89 | -2.14 | 598.54 | 67,500 | 44.97 | 67,500 | 44.97 | 1.64 | 74 |
| 37 | 18-Sep | 245.00 | 249.00 | 241.75 | 245.00 | 244.83 | -1.78 | 611.00 | 73,500 | 48.97 | 72,000 | 47.97 | 1.76 | 79 |
| 38 | 17-Sep | 242.25 | 251.40 | 242.00 | 249.45 | 246.62 | 3.23 | 622.75 | 159,000 | 105.93 | 97,500 | 64.96 | 2.40 | 107 |
| 39 | 16-Sep | 249.40 | 249.80 | 237.55 | 241.65 | 243.07 | -3.11 | 603.28 | 220,500 | 146.90 | 102,000 | 67.95 | 2.48 | 112 |
| 40 | 15-Sep | 237.85 | 251.80 | 232.05 | 249.40 | 241.44 | 8.67 | 622.63 | 756,000 | 503.66 | 306,000 | 203.86 | 7.39 | 337 |
| 41 | 12-Sep | 211.05 | 229.70 | 211.05 | 229.50 | 222.27 | 19.87 | 572.95 | 588,000 | 391.74 | 304,500 | 202.86 | 6.77 | 336 |
| 42 | 11-Sep | 163.00 | 191.45 | 158.00 | 191.45 | 176.64 | 19.99 | 477.96 | 528,000 | 351.77 | 333,000 | 221.85 | 5.88 | 367 |
| 43 | 10-Sep | 157.25 | 164.90 | 157.00 | 159.55 | 160.53 | 2.47 | 398.32 | 171,000 | 113.92 | 118,500 | 78.95 | 1.90 | 131 |
| 44 | 09-Sep | 146.50 | 158.95 | 146.50 | 155.70 | 154.34 | 6.32 | 388.71 | 150,000 | 99.93 | 96,000 | 63.96 | 1.48 | 106 |
| 45 | 08-Sep | 146.50 | 146.50 | 142.00 | 146.45 | 145.14 | 1.74 | 365.61 | 28,500 | 18.99 | 18,000 | 11.99 | 0.26 | 20 |
| 46 | 05-Sep | 143.50 | 144.00 | 143.45 | 143.95 | 143.59 | -0.45 | 359.37 | 16,500 | 10.99 | 10,500 | 7.00 | 0.15 | 12 |
| 47 | 04-Sep | 146.10 | 148.00 | 143.50 | 144.60 | 145.75 | 0.98 | 361.00 | 27,000 | 17.99 | 13,500 | 8.99 | 0.20 | 15 |
| 48 | 03-Sep | 138.00 | 147.95 | 137.00 | 143.20 | 143.01 | 4.91 | 357.50 | 72,000 | 47.97 | 42,000 | 27.98 | 0.60 | 46 |
| 49 | 02-Sep | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0.00 | 340.77 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 2 |
| 50 | 01-Sep | 138.00 | 138.80 | 131.05 | 136.50 | 136.20 | 1.11 | 340.77 | 22,500 | 14.99 | 13,500 | 8.99 | 0.18 | 15 |
| 51 | 29-Aug | 136.50 | 136.50 | 130.00 | 135.00 | 132.65 | -1.10 | 337.00 | 16,500 | 10.99 | 15,000 | 9.99 | 0.20 | 17 |
| 52 | 28-Aug | 138.00 | 138.00 | 136.50 | 136.50 | 137.25 | -2.50 | 340.77 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 3 |
| 53 | 26-Aug | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45 | 349.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 3 |
| 54 | 25-Aug | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.40 | 344.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 2 |
| 55 | 22-Aug | 137.00 | 137.00 | 136.00 | 136.10 | 136.37 | 0.11 | 339.77 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 5 |
| 56 | 21-Aug | 136.10 | 139.75 | 135.95 | 135.95 | 136.78 | -2.26 | 339.40 | 24,000 | 15.99 | 19,500 | 12.99 | 0.27 | 23 |
| 57 | 20-Aug | 144.00 | 144.00 | 139.10 | 139.10 | 140.78 | -2.73 | 347.26 | 12,000 | 7.99 | 9,000 | 6.00 | 0.13 | 10 |
| 58 | 19-Aug | 145.00 | 145.00 | 143.00 | 143.00 | 143.57 | 0.00 | 357.00 | 9,000 | 6.00 | 7,500 | 5.00 | 0.11 | 9 |
| 59 | 18-Aug | 136.00 | 147.00 | 136.00 | 143.00 | 143.25 | 10.17 | 357.00 | 39,000 | 25.98 | 25,500 | 16.99 | 0.37 | 30 |
| 60 | 14-Aug | 124.00 | 129.80 | 124.00 | 129.80 | 128.09 | 4.97 | 324.05 | 21,000 | 13.99 | 21,000 | 13.99 | 0.27 | 24 |
| 61 | 13-Aug | 125.00 | 125.00 | 123.00 | 123.65 | 123.67 | -3.62 | 308.69 | 15,000 | 9.99 | 15,000 | 9.99 | 0.19 | 17 |
| 62 | 12-Aug | 130.50 | 130.50 | 125.05 | 128.30 | 127.95 | -0.93 | 320.30 | 13,500 | 8.99 | 12,000 | 7.99 | 0.15 | 14 |
| 63 | 11-Aug | 130.50 | 130.50 | 129.50 | 129.50 | 130.22 | -0.61 | 323.30 | 7,500 | 5.00 | 7,500 | 5.00 | 0.10 | 12 |
| 64 | 08-Aug | 132.60 | 132.60 | 130.00 | 130.30 | 130.93 | -1.73 | 325.29 | 16,500 | 10.99 | 15,000 | 9.99 | 0.20 | 24 |
| 65 | 07-Aug | 130.10 | 132.60 | 130.10 | 132.60 | 131.35 | 2.00 | 331.04 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 5 |
| 66 | 06-Aug | 130.10 | 130.55 | 130.00 | 130.00 | 130.23 | -0.19 | 324.00 | 7,500 | 5.00 | 6,000 | 4.00 | 0.08 | 10 |
| 67 | 05-Aug | 128.25 | 133.35 | 128.25 | 130.25 | 130.30 | 2.56 | 325.17 | 6,000 | 4.00 | 3,000 | 2.00 | 0.04 | 5 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB