| Macro-sector: Industrials | Band: 2 | High52 Price: 162.75 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 66.25 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 23,765,080 | Low52 Date: | SHP: 73.5 / 0.01 / 0.17 / 26.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 141.95 / 92.05 | Month: 162.55 / 130.0 | Week: 149.25 / 137.95 | Day: 146.0 / 141.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 146.00 | 146.00 | 141.00 | 144.80 | 142.94 | -0.89 | 344.12 | 7,500 | 5.00 | 6,000 | 4.00 | 0.09 | 10 |
| 2 | 10-Jul | 146.10 | 146.10 | 146.00 | 146.10 | 146.05 | -0.07 | 347.21 | 6,000 | 4.00 | 6,000 | 4.00 | 0.09 | 10 |
| 3 | 09-Jul | 145.00 | 149.00 | 143.45 | 146.20 | 144.58 | -3.18 | 347.45 | 18,000 | 11.99 | 15,000 | 9.99 | 0.22 | 24 |
| 4 | 08-Jul | 150.00 | 151.00 | 145.00 | 151.00 | 147.01 | 0.00 | 358.00 | 13,500 | 8.99 | 12,000 | 7.99 | 0.18 | 19 |
| 5 | 07-Jul | 150.00 | 154.45 | 150.00 | 151.00 | 151.68 | 1.17 | 358.00 | 18,000 | 11.99 | 18,000 | 11.99 | 0.27 | 29 |
| 6 | 04-Jul | 149.20 | 149.25 | 149.05 | 149.25 | 149.19 | 1.98 | 354.69 | 52,500 | 34.98 | 52,500 | 34.98 | 0.78 | 84 |
| 7 | 03-Jul | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 1.99 | 347.80 | 9,000 | 6.00 | 9,000 | 6.00 | 0.13 | 14 |
| 8 | 02-Jul | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 1.99 | 341.03 | 6,000 | 4.00 | 6,000 | 4.00 | 0.09 | 10 |
| 9 | 01-Jul | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1.99 | 334.37 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 5 |
| 10 | 30-Jun | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 2.00 | 327.84 | 6,000 | 4.00 | 6,000 | 4.00 | 0.08 | 10 |
| 11 | 27-Jun | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 0.00 | 321.42 | 39,000 | 25.98 | 39,000 | 25.98 | 0.53 | 69 |
| 12 | 26-Jun | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -0.41 | 321.42 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 5 |
| 13 | 25-Jun | 138.50 | 138.50 | 135.75 | 135.80 | 136.45 | -1.95 | 322.73 | 12,000 | 7.99 | 12,000 | 7.99 | 0.16 | 21 |
| 14 | 24-Jun | 136.00 | 138.50 | 136.00 | 138.50 | 138.32 | 1.84 | 329.15 | 21,000 | 13.99 | 21,000 | 13.99 | 0.29 | 37 |
| 15 | 23-Jun | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.67 | 323.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.00 | 8 |
| 16 | 20-Jun | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -1.99 | 321.07 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 5 |
| 17 | 19-Jun | 138.00 | 138.00 | 137.85 | 137.85 | 137.90 | -1.99 | 327.60 | 9,000 | 6.00 | 9,000 | 6.00 | 0.12 | 16 |
| 18 | 18-Jun | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | -1.99 | 334.26 | 10,500 | 7.00 | 10,500 | 7.00 | 0.15 | 19 |
| 19 | 17-Jun | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -1.78 | 341.03 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 3 |
| 20 | 16-Jun | 145.65 | 146.10 | 145.65 | 146.10 | 145.85 | -1.68 | 347.21 | 6,000 | 4.00 | 6,000 | 4.00 | 0.09 | 11 |
| 21 | 13-Jun | 148.55 | 148.60 | 148.55 | 148.60 | 148.59 | 1.99 | 353.15 | 9,000 | 6.00 | 9,000 | 6.00 | 0.13 | 16 |
| 22 | 12-Jun | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | 2.00 | 346.26 | 13,500 | 8.99 | 13,500 | 8.99 | 0.20 | 24 |
| 23 | 11-Jun | 140.05 | 142.85 | 140.00 | 142.85 | 142.14 | 2.00 | 339.48 | 12,000 | 7.99 | 12,000 | 7.99 | 0.17 | 21 |
| 24 | 10-Jun | 140.00 | 140.05 | 140.00 | 140.05 | 140.03 | 0.04 | 332.83 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 5 |
| 25 | 09-Jun | 137.35 | 140.00 | 136.90 | 140.00 | 138.27 | 1.49 | 332.00 | 13,500 | 8.99 | 13,500 | 8.99 | 0.19 | 24 |
| 26 | 06-Jun | 137.35 | 138.00 | 137.35 | 137.95 | 137.81 | -1.50 | 327.84 | 6,000 | 4.00 | 6,000 | 4.00 | 0.08 | 11 |
| 27 | 05-Jun | 139.80 | 140.10 | 139.80 | 140.05 | 139.99 | -1.37 | 332.83 | 12,000 | 7.99 | 12,000 | 7.99 | 0.17 | 21 |
| 28 | 04-Jun | 144.75 | 144.75 | 142.00 | 142.00 | 143.36 | -1.05 | 337.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.15 | 19 |
| 29 | 03-Jun | 145.95 | 148.85 | 143.50 | 143.50 | 145.45 | -1.71 | 341.03 | 6,000 | 4.00 | 6,000 | 4.00 | 0.09 | 11 |
| 30 | 02-Jun | 146.00 | 146.00 | 145.55 | 146.00 | 145.80 | -1.68 | 346.00 | 16,500 | 10.99 | 16,500 | 10.99 | 0.24 | 29 |
| 31 | 30-May | 153.80 | 153.80 | 148.50 | 148.50 | 150.15 | -1.98 | 352.91 | 15,000 | 9.99 | 15,000 | 9.99 | 0.23 | 27 |
| 32 | 29-May | 152.25 | 153.00 | 151.30 | 151.50 | 151.81 | -1.78 | 360.04 | 25,500 | 16.99 | 19,500 | 12.99 | 0.30 | 35 |
| 33 | 28-May | 158.00 | 158.00 | 154.00 | 154.25 | 155.17 | -3.29 | 366.58 | 19,500 | 12.99 | 18,000 | 11.99 | 0.28 | 32 |
| 34 | 27-May | 162.55 | 162.55 | 156.05 | 159.50 | 160.82 | 3.00 | 379.05 | 79,500 | 52.96 | 76,500 | 50.97 | 1.23 | 135 |
| 35 | 26-May | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 4.98 | 368.00 | 18,000 | 11.99 | 18,000 | 11.99 | 0.28 | 32 |
| 36 | 23-May | 146.00 | 147.50 | 146.00 | 147.50 | 147.38 | 4.98 | 350.53 | 31,500 | 20.99 | 31,500 | 20.99 | 0.46 | 56 |
| 37 | 22-May | 135.00 | 140.70 | 134.00 | 140.50 | 139.58 | 4.85 | 333.90 | 27,000 | 17.99 | 25,500 | 16.99 | 0.36 | 45 |
| 38 | 20-May | 135.50 | 135.50 | 134.00 | 134.00 | 134.83 | -0.89 | 318.00 | 12,000 | 7.99 | 12,000 | 7.99 | 0.16 | 21 |
| 39 | 19-May | 135.15 | 136.00 | 134.00 | 135.20 | 134.88 | -0.07 | 321.30 | 31,500 | 20.99 | 28,500 | 18.99 | 0.38 | 40 |
| 40 | 16-May | 136.10 | 136.30 | 135.00 | 135.30 | 135.74 | 0.00 | 321.54 | 10,500 | 7.00 | 7,500 | 5.00 | 0.10 | 10 |
| 41 | 15-May | 138.90 | 139.00 | 135.30 | 135.30 | 136.77 | 0.07 | 321.54 | 7,500 | 5.00 | 6,000 | 4.00 | 0.08 | 8 |
| 42 | 14-May | 136.00 | 138.00 | 135.00 | 135.20 | 136.04 | 0.33 | 321.30 | 7,500 | 5.00 | 7,500 | 5.00 | 0.10 | 10 |
| 43 | 13-May | 136.00 | 136.50 | 134.00 | 134.75 | 135.61 | 0.30 | 320.23 | 18,000 | 11.99 | 15,000 | 9.99 | 0.20 | 21 |
| 44 | 12-May | 135.05 | 136.00 | 134.00 | 134.35 | 134.75 | 2.91 | 319.28 | 18,000 | 11.99 | 10,500 | 7.00 | 0.14 | 15 |
| 45 | 09-May | 132.00 | 133.50 | 130.00 | 130.55 | 131.22 | -4.43 | 310.25 | 31,500 | 20.99 | 19,500 | 12.99 | 0.26 | 27 |
| 46 | 08-May | 140.00 | 140.00 | 136.60 | 136.60 | 138.30 | -1.23 | 324.63 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 4 |
| 47 | 07-May | 143.00 | 143.00 | 135.05 | 138.30 | 138.95 | -0.43 | 328.67 | 21,000 | 13.99 | 15,000 | 9.99 | 0.21 | 21 |
| 48 | 06-May | 141.00 | 141.00 | 138.00 | 138.90 | 139.00 | -0.79 | 330.10 | 33,000 | 21.99 | 31,500 | 20.99 | 0.00 | 44 |
| 49 | 05-May | 141.00 | 141.00 | 138.00 | 140.00 | 139.73 | 0.36 | 332.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.15 | 15 |
| 50 | 02-May | 132.50 | 150.50 | 130.00 | 139.50 | 142.08 | 5.28 | 331.52 | 66,000 | 43.97 | 30,000 | 19.99 | 0.43 | 42 |
| 51 | 30-Apr | 134.10 | 134.10 | 130.00 | 132.50 | 132.63 | -1.16 | 314.89 | 21,000 | 13.99 | 10,500 | 7.00 | 0.14 | 15 |
| 52 | 29-Apr | 138.05 | 138.05 | 132.60 | 134.05 | 135.69 | -2.86 | 318.57 | 21,000 | 13.99 | 12,000 | 7.99 | 0.16 | 17 |
| 53 | 28-Apr | 136.00 | 138.95 | 136.00 | 138.00 | 137.39 | 1.47 | 327.00 | 7,500 | 5.00 | 6,000 | 4.00 | 0.08 | 8 |
| 54 | 25-Apr | 140.00 | 140.00 | 132.30 | 136.00 | 135.91 | -2.86 | 323.00 | 25,500 | 16.99 | 18,000 | 11.99 | 0.24 | 25 |
| 55 | 24-Apr | 140.00 | 143.00 | 140.00 | 140.00 | 140.83 | -2.44 | 332.00 | 9,000 | 6.00 | 9,000 | 6.00 | 0.13 | 13 |
| 56 | 23-Apr | 143.00 | 143.50 | 142.00 | 143.50 | 142.83 | 0.49 | 341.03 | 6,000 | 4.00 | 3,000 | 2.00 | 0.04 | 4 |
| 57 | 22-Apr | 144.10 | 144.10 | 138.00 | 142.80 | 140.77 | -2.06 | 339.37 | 28,500 | 18.99 | 18,000 | 11.99 | 0.25 | 25 |
| 58 | 21-Apr | 145.50 | 147.50 | 144.00 | 145.80 | 145.46 | 0.55 | 346.49 | 21,000 | 13.99 | 13,500 | 8.99 | 0.20 | 19 |
| 59 | 17-Apr | 146.50 | 147.50 | 145.00 | 145.00 | 146.20 | -0.45 | 344.00 | 22,500 | 14.99 | 12,000 | 7.99 | 0.18 | 17 |
| 60 | 16-Apr | 151.00 | 155.00 | 145.00 | 145.65 | 148.05 | 0.45 | 346.14 | 51,000 | 33.98 | 31,500 | 20.99 | 0.47 | 44 |
| 61 | 15-Apr | 150.00 | 150.00 | 145.00 | 145.00 | 147.39 | -1.79 | 344.00 | 40,500 | 26.98 | 22,500 | 14.99 | 0.33 | 31 |
| 62 | 11-Apr | 137.00 | 149.50 | 137.00 | 147.65 | 145.59 | 9.09 | 350.89 | 109,500 | 72.95 | 52,500 | 34.98 | 0.76 | 73 |
| 63 | 09-Apr | 136.05 | 137.95 | 134.30 | 135.35 | 135.82 | -2.06 | 321.66 | 15,000 | 9.99 | 9,000 | 6.00 | 0.12 | 13 |
| 64 | 08-Apr | 134.90 | 141.50 | 134.90 | 138.20 | 137.32 | 6.27 | 328.43 | 96,000 | 63.96 | 69,000 | 45.97 | 0.95 | 96 |
| 65 | 07-Apr | 135.00 | 137.75 | 127.50 | 130.05 | 132.77 | -13.04 | 309.06 | 127,500 | 84.94 | 76,500 | 50.97 | 1.02 | 107 |
| 66 | 04-Apr | 161.10 | 162.00 | 143.00 | 149.55 | 154.79 | -7.28 | 355.41 | 205,500 | 136.91 | 115,500 | 76.95 | 1.79 | 161 |
| 67 | 03-Apr | 164.95 | 168.00 | 158.00 | 161.30 | 162.04 | 5.84 | 383.33 | 319,500 | 212.86 | 157,500 | 104.93 | 2.55 | 281 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE