| Macro-sector: Industrials | Band: 2 | High52 Price: 162.75 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: | Bumper: 139.0; Drift%: 13.83 |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 66.25 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 21,467,080 | Low52 Date: | SHP: 73.5 / 0.16 / 0.23 / 26.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 141.95 / 92.05 | Month: 139.0 / 92.05 | Week: 139.0 / 123.55 | Day: 168.0 / 158.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 164.95 | 168.00 | 158.00 | 161.30 | 162.04 | 5.84 | 346.26 | 319,500 | 212.86 | 157,500 | 104.93 | 2.55 | 2.81 |
| 2 | 02-Apr | 154.05 | 154.05 | 148.00 | 152.40 | 151.35 | 8.51 | 327.16 | 186,000 | 123.92 | 135,000 | 89.94 | 2.04 | 2.41 |
| 3 | 01-Apr | 142.00 | 145.75 | 139.00 | 140.45 | 141.40 | 5.60 | 301.51 | 58,500 | 38.97 | 51,000 | 33.98 | 0.72 | 0.91 |
| 4 | 28-Mar | 135.00 | 135.00 | 131.00 | 133.00 | 133.88 | -0.34 | 285.00 | 85,500 | 56.96 | 64,500 | 42.97 | 0.86 | 1.15 |
| 5 | 27-Mar | 137.00 | 137.00 | 133.40 | 133.45 | 133.99 | -0.45 | 286.48 | 24,000 | 15.99 | 19,500 | 12.99 | 0.26 | 0.35 |
| 6 | 26-Mar | 136.00 | 136.50 | 133.50 | 134.05 | 134.85 | -0.70 | 287.77 | 63,000 | 41.97 | 51,000 | 33.98 | 0.69 | 0.91 |
| 7 | 25-Mar | 129.95 | 139.00 | 129.95 | 135.00 | 136.25 | 7.78 | 289.00 | 123,000 | 81.95 | 70,500 | 46.97 | 0.96 | 1.26 |
| 8 | 24-Mar | 124.00 | 126.00 | 123.55 | 125.25 | 124.90 | 1.46 | 268.88 | 51,000 | 33.98 | 48,000 | 31.98 | 0.60 | 0.86 |
| 9 | 21-Mar | 123.90 | 126.45 | 121.20 | 123.45 | 123.50 | 0.86 | 265.01 | 25,500 | 16.99 | 18,000 | 11.99 | 0.22 | 0.32 |
| 10 | 20-Mar | 124.50 | 125.50 | 121.10 | 122.40 | 123.72 | -2.31 | 262.76 | 70,500 | 46.97 | 40,500 | 26.98 | 0.50 | 0.72 |
| 11 | 19-Mar | 124.15 | 125.95 | 123.55 | 125.30 | 124.62 | 0.08 | 268.98 | 18,000 | 11.99 | 13,500 | 8.99 | 0.17 | 0.24 |
| 12 | 18-Mar | 124.10 | 127.00 | 124.10 | 125.20 | 124.81 | 0.89 | 268.77 | 46,500 | 30.98 | 27,000 | 17.99 | 0.34 | 0.48 |
| 13 | 17-Mar | 124.90 | 127.90 | 121.00 | 124.10 | 123.67 | -0.68 | 266.41 | 100,500 | 66.96 | 69,000 | 45.97 | 0.85 | 1.23 |
| 14 | 13-Mar | 126.50 | 127.20 | 120.60 | 124.95 | 124.35 | -0.87 | 268.23 | 34,500 | 22.98 | 21,000 | 13.99 | 0.26 | 0.37 |
| 15 | 12-Mar | 127.00 | 132.00 | 119.90 | 126.05 | 125.20 | 2.48 | 270.59 | 63,000 | 41.97 | 42,000 | 27.98 | 0.53 | 0.75 |
| 16 | 11-Mar | 126.00 | 128.95 | 120.15 | 123.00 | 123.95 | 0.94 | 264.00 | 85,500 | 56.96 | 60,000 | 39.97 | 0.74 | 1.07 |
| 17 | 10-Mar | 118.00 | 122.40 | 113.00 | 121.85 | 119.85 | 19.46 | 261.58 | 114,000 | 75.95 | 76,500 | 50.97 | 0.92 | 1.36 |
| 18 | 07-Mar | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.34 | 218.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.03 |
| 19 | 06-Mar | 99.05 | 104.95 | 99.05 | 102.35 | 102.76 | 2.35 | 219.72 | 25,500 | 16.99 | 25,500 | 16.99 | 0.26 | 0.45 |
| 20 | 05-Mar | 99.00 | 105.00 | 99.00 | 100.00 | 101.20 | 6.38 | 214.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.08 | 0.13 |
| 21 | 04-Mar | 95.00 | 95.00 | 94.00 | 94.00 | 94.67 | -1.05 | 201.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 0.08 |
| 22 | 03-Mar | 96.45 | 97.00 | 92.05 | 95.00 | 93.86 | -1.55 | 203.00 | 22,500 | 14.99 | 22,500 | 14.99 | 0.21 | 0.40 |
| 23 | 28-Feb | 95.30 | 97.00 | 95.25 | 96.50 | 96.23 | -3.74 | 207.16 | 12,000 | 7.99 | 10,500 | 7.00 | 0.10 | 0.19 |
| 24 | 25-Feb | 100.80 | 100.80 | 100.25 | 100.25 | 100.69 | -0.74 | 215.21 | 12,000 | 7.99 | 12,000 | 7.99 | 0.12 | 0.21 |
| 25 | 24-Feb | 103.00 | 103.00 | 99.75 | 101.00 | 100.22 | -3.81 | 216.00 | 22,500 | 14.99 | 22,500 | 14.99 | 0.23 | 0.40 |
| 26 | 21-Feb | 107.90 | 108.15 | 105.00 | 105.00 | 107.64 | 1.94 | 225.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.11 | 0.19 |
| 27 | 20-Feb | 95.05 | 103.00 | 95.05 | 103.00 | 101.29 | 4.99 | 221.00 | 12,000 | 7.99 | 10,500 | 7.00 | 0.11 | 0.19 |
| 28 | 19-Feb | 95.00 | 98.10 | 95.00 | 98.10 | 96.53 | 4.98 | 210.59 | 18,000 | 11.99 | 18,000 | 11.99 | 0.17 | 0.32 |
| 29 | 18-Feb | 96.50 | 96.50 | 92.95 | 93.45 | 94.40 | -4.50 | 200.61 | 24,000 | 15.99 | 22,500 | 14.99 | 0.21 | 0.40 |
| 30 | 17-Feb | 105.90 | 105.90 | 97.75 | 97.85 | 99.81 | -4.91 | 210.06 | 28,500 | 18.99 | 27,000 | 17.99 | 0.27 | 0.48 |
| 31 | 14-Feb | 100.55 | 104.50 | 100.55 | 102.90 | 101.79 | -1.63 | 220.90 | 28,500 | 18.99 | 28,500 | 18.99 | 0.29 | 0.51 |
| 32 | 13-Feb | 112.00 | 112.00 | 104.50 | 104.60 | 107.00 | -4.65 | 224.55 | 48,000 | 31.98 | 46,500 | 30.98 | 0.00 | 0.83 |
| 33 | 12-Feb | 108.70 | 111.90 | 108.40 | 109.70 | 109.80 | -3.86 | 235.49 | 16,500 | 10.99 | 15,000 | 9.99 | 0.16 | 0.27 |
| 34 | 11-Feb | 116.00 | 116.00 | 114.10 | 114.10 | 114.99 | -5.00 | 244.94 | 18,000 | 11.99 | 18,000 | 11.99 | 0.21 | 0.32 |
| 35 | 10-Feb | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -4.98 | 257.82 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.05 |
| 36 | 06-Feb | 125.20 | 128.00 | 125.20 | 126.40 | 126.08 | -3.14 | 271.34 | 12,000 | 7.99 | 10,500 | 7.00 | 0.13 | 0.19 |
| 37 | 05-Feb | 133.10 | 136.50 | 130.50 | 130.50 | 131.77 | -4.99 | 280.15 | 25,500 | 16.99 | 24,000 | 15.99 | 0.32 | 0.43 |
| 38 | 04-Feb | 139.00 | 139.00 | 132.00 | 137.35 | 135.48 | 2.16 | 294.85 | 22,500 | 14.99 | 22,500 | 14.99 | 0.30 | 0.40 |
| 39 | 03-Feb | 134.10 | 136.80 | 131.95 | 134.45 | 133.70 | -3.20 | 288.62 | 37,500 | 24.98 | 34,500 | 22.98 | 0.46 | 0.62 |
| 40 | 01-Feb | 136.25 | 139.00 | 132.00 | 138.90 | 136.90 | 1.98 | 298.18 | 19,500 | 12.99 | 18,000 | 11.99 | 0.25 | 0.32 |
| 41 | 31-Jan | 131.00 | 137.10 | 130.20 | 136.20 | 134.36 | 2.41 | 292.38 | 39,000 | 25.98 | 34,500 | 22.98 | 0.46 | 0.62 |
| 42 | 30-Jan | 131.45 | 135.70 | 127.10 | 133.00 | 131.11 | 1.80 | 285.00 | 58,500 | 38.97 | 52,500 | 34.98 | 0.69 | 0.94 |
| 43 | 29-Jan | 131.75 | 132.80 | 126.10 | 130.65 | 129.74 | 2.31 | 280.47 | 28,500 | 18.99 | 24,000 | 15.99 | 0.31 | 0.43 |
| 44 | 28-Jan | 127.95 | 129.00 | 124.00 | 127.70 | 126.49 | 2.98 | 274.13 | 43,500 | 28.98 | 40,500 | 26.98 | 0.51 | 0.72 |
| 45 | 27-Jan | 124.45 | 124.45 | 113.05 | 124.00 | 118.52 | 4.38 | 266.00 | 36,000 | 23.98 | 33,000 | 21.99 | 0.39 | 0.59 |
| 46 | 24-Jan | 123.00 | 124.00 | 116.95 | 118.80 | 118.90 | -3.49 | 255.03 | 49,500 | 32.98 | 46,500 | 30.98 | 0.55 | 0.83 |
| 47 | 23-Jan | 126.50 | 126.50 | 123.00 | 123.10 | 124.42 | -2.56 | 264.26 | 7,500 | 5.00 | 7,500 | 5.00 | 0.09 | 0.13 |
| 48 | 22-Jan | 130.00 | 130.00 | 125.75 | 126.25 | 127.13 | -4.83 | 271.02 | 27,000 | 17.99 | 22,500 | 14.99 | 0.29 | 0.40 |
| 49 | 21-Jan | 131.15 | 137.00 | 130.50 | 132.35 | 133.02 | -3.59 | 284.12 | 58,500 | 38.97 | 55,500 | 36.98 | 0.74 | 0.99 |
| 50 | 20-Jan | 131.00 | 137.70 | 131.00 | 137.10 | 136.16 | 4.34 | 294.31 | 42,000 | 27.98 | 42,000 | 27.98 | 0.57 | 0.75 |
| 51 | 17-Jan | 131.20 | 133.45 | 131.15 | 131.15 | 131.52 | -2.02 | 281.54 | 16,500 | 10.99 | 16,500 | 10.99 | 0.22 | 0.29 |
| 52 | 16-Jan | 130.05 | 133.80 | 130.05 | 133.80 | 131.96 | 1.05 | 287.23 | 6,000 | 4.00 | 6,000 | 4.00 | 0.08 | 0.11 |
| 53 | 15-Jan | 128.15 | 132.40 | 128.15 | 132.40 | 130.70 | 1.85 | 284.22 | 7,500 | 5.00 | 7,500 | 5.00 | 0.10 | 0.13 |
| 54 | 14-Jan | 130.00 | 130.00 | 125.50 | 129.95 | 129.72 | 1.50 | 278.96 | 27,000 | 17.99 | 27,000 | 17.99 | 0.35 | 0.48 |
| 55 | 13-Jan | 125.90 | 128.00 | 125.90 | 128.00 | 127.88 | -0.35 | 274.00 | 51,000 | 33.98 | 51,000 | 33.98 | 0.65 | 0.91 |
| 56 | 10-Jan | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -2.02 | 275.74 | 28,500 | 18.99 | 28,500 | 18.99 | 0.37 | 0.51 |
| 57 | 09-Jan | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | -2.02 | 281.33 | 10,500 | 7.00 | 10,500 | 7.00 | 0.14 | 0.19 |
| 58 | 08-Jan | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -2.02 | 287.01 | 13,500 | 8.99 | 13,500 | 8.99 | 0.18 | 0.24 |
| 59 | 07-Jan | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -2.02 | 292.81 | 7,500 | 5.00 | 7,500 | 5.00 | 0.10 | 0.13 |
| 60 | 06-Jan | 141.95 | 141.95 | 139.15 | 139.15 | 141.11 | -2.01 | 298.71 | 13,500 | 8.99 | 13,500 | 8.99 | 0.19 | 0.24 |
| 61 | 03-Jan | 141.95 | 141.95 | 141.00 | 141.95 | 141.60 | 1.94 | 304.73 | 16,500 | 10.99 | 16,500 | 10.99 | 0.23 | 0.29 |
| 62 | 02-Jan | 136.95 | 139.20 | 136.95 | 139.20 | 139.08 | 1.94 | 298.82 | 33,000 | 21.99 | 33,000 | 21.99 | 0.46 | 0.59 |
| 63 | 01-Jan | 136.00 | 136.50 | 136.00 | 136.50 | 136.30 | 0.04 | 293.03 | 19,500 | 12.99 | 19,500 | 12.99 | 0.27 | 0.35 |
| 64 | 31-Dec | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -2.02 | 292.92 | 43,500 | 28.98 | 43,500 | 28.98 | 0.59 | 0.78 |
| 65 | 30-Dec | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -2.05 | 298.82 | 43,500 | 28.98 | 43,500 | 28.98 | 0.61 | 0.78 |
| 66 | 27-Dec | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -2.04 | 304.94 | 85,500 | 56.96 | 85,500 | 56.96 | 1.21 | 1.53 |
| 67 | 26-Dec | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -2.04 | 311.17 | 6,000 | 4.00 | 6,000 | 4.00 | 0.09 | 0.11 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE