| Macro-sector: Industrials | Band: 20 | High52 Price: 547.5 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: 891.25; Drift%: -83.61 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 227.5 | Barrier: 526.75; Drift%: -8.52 |
| Basic Industry: Cables - Electricals | Total Equity: 48,458,638 | Low52 Date: 07-Apr-2025 | SHP: 68.18 / 1.08 / 2.17 / 28.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,089.0 / 530.55 | Month: 912.6 / 514.1 | Week: 994.0 / 875.55 | Day: 526.75 / 477.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 520.00 | 526.75 | 477.20 | 485.40 | 493.74 | -51.66 | 2,352.18 | 359,075 | 10.11 | 150,368 | 9.34 | 7.42 | 109 |
| 2 | 10-Jul | 1,015.00 | 1,027.00 | 992.20 | 1,004.05 | 1,005.52 | 0.30 | 4,865.49 | 170,457 | 4.80 | 91,715 | 5.70 | 9.22 | 132 |
| 3 | 09-Jul | 1,010.00 | 1,036.00 | 990.05 | 1,001.05 | 1,007.50 | 0.32 | 4,850.95 | 214,628 | 6.04 | 79,195 | 4.92 | 7.98 | 114 |
| 4 | 08-Jul | 1,003.95 | 1,013.50 | 990.50 | 997.90 | 1,001.80 | -0.04 | 4,835.69 | 110,334 | 3.11 | 52,686 | 3.27 | 5.28 | 76 |
| 5 | 07-Jul | 999.00 | 1,016.20 | 965.00 | 998.30 | 991.29 | 1.53 | 4,837.63 | 208,089 | 5.86 | 89,991 | 5.59 | 8.92 | 130 |
| 6 | 04-Jul | 965.00 | 994.00 | 937.25 | 983.25 | 971.80 | 4.26 | 4,764.70 | 280,425 | 7.89 | 98,959 | 6.15 | 9.62 | 143 |
| 7 | 03-Jul | 906.00 | 965.00 | 897.00 | 943.05 | 942.61 | 5.56 | 4,569.89 | 450,921 | 12.69 | 158,444 | 9.85 | 14.94 | 229 |
| 8 | 02-Jul | 925.00 | 925.05 | 888.05 | 893.35 | 899.45 | -2.40 | 4,329.05 | 100,556 | 2.83 | 43,695 | 2.72 | 3.93 | 63 |
| 9 | 01-Jul | 895.00 | 938.00 | 891.25 | 915.35 | 915.67 | 3.53 | 4,435.66 | 170,775 | 4.81 | 60,290 | 3.75 | 5.52 | 87 |
| 10 | 30-Jun | 899.80 | 904.25 | 875.55 | 884.15 | 886.04 | -1.36 | 4,284.47 | 174,319 | 4.91 | 79,379 | 4.93 | 7.03 | 115 |
| 11 | 27-Jun | 951.45 | 958.80 | 890.00 | 896.30 | 923.52 | -5.80 | 4,343.35 | 246,704 | 6.94 | 99,819 | 6.20 | 9.22 | 144 |
| 12 | 26-Jun | 952.00 | 964.90 | 945.95 | 951.45 | 954.21 | 0.74 | 4,610.60 | 64,752 | 1.82 | 27,999 | 1.74 | 2.67 | 40 |
| 13 | 25-Jun | 959.80 | 977.00 | 937.30 | 944.50 | 957.05 | 0.43 | 4,576.92 | 197,668 | 5.56 | 84,836 | 5.27 | 8.12 | 123 |
| 14 | 24-Jun | 930.00 | 963.05 | 918.00 | 940.50 | 939.94 | 2.43 | 4,557.53 | 152,905 | 4.30 | 63,419 | 3.94 | 5.96 | 92 |
| 15 | 23-Jun | 912.00 | 940.00 | 904.20 | 918.20 | 922.79 | -0.31 | 4,449.47 | 250,411 | 7.05 | 85,933 | 5.34 | 7.93 | 124 |
| 16 | 20-Jun | 889.00 | 925.00 | 882.25 | 921.05 | 910.49 | 3.61 | 4,463.28 | 158,387 | 4.46 | 81,856 | 5.09 | 7.45 | 118 |
| 17 | 19-Jun | 909.95 | 928.20 | 870.50 | 888.95 | 895.80 | -1.36 | 4,307.73 | 204,085 | 5.74 | 41,805 | 2.60 | 3.74 | 60 |
| 18 | 18-Jun | 883.50 | 912.50 | 873.20 | 901.25 | 897.80 | 2.05 | 4,367.33 | 132,271 | 3.72 | 64,606 | 4.02 | 5.80 | 93 |
| 19 | 17-Jun | 898.80 | 915.00 | 875.00 | 883.15 | 894.23 | -0.85 | 4,279.62 | 127,442 | 3.59 | 62,396 | 3.88 | 5.58 | 90 |
| 20 | 16-Jun | 869.00 | 898.00 | 827.00 | 890.70 | 869.11 | 2.73 | 4,316.21 | 188,363 | 5.30 | 76,576 | 4.76 | 6.66 | 111 |
| 21 | 13-Jun | 877.00 | 877.00 | 840.20 | 867.00 | 863.20 | -2.19 | 4,201.00 | 82,353 | 2.32 | 33,368 | 2.07 | 2.88 | 48 |
| 22 | 12-Jun | 885.60 | 899.00 | 860.00 | 886.45 | 882.63 | 0.21 | 4,295.62 | 121,733 | 3.43 | 41,929 | 2.61 | 3.70 | 61 |
| 23 | 11-Jun | 878.00 | 894.95 | 870.75 | 884.55 | 882.97 | 1.77 | 4,286.41 | 115,539 | 3.25 | 52,715 | 3.28 | 4.65 | 76 |
| 24 | 10-Jun | 878.20 | 885.30 | 865.55 | 869.20 | 873.55 | -0.93 | 4,212.02 | 76,172 | 2.14 | 39,948 | 2.48 | 3.49 | 58 |
| 25 | 09-Jun | 918.80 | 918.80 | 858.60 | 877.40 | 879.19 | -3.08 | 4,251.76 | 174,398 | 4.91 | 90,431 | 5.62 | 7.95 | 131 |
| 26 | 06-Jun | 896.60 | 927.00 | 892.40 | 905.25 | 908.43 | 1.63 | 4,386.72 | 205,908 | 5.79 | 89,385 | 5.55 | 8.12 | 129 |
| 27 | 05-Jun | 888.50 | 910.00 | 881.15 | 890.75 | 894.33 | 0.81 | 4,316.45 | 129,340 | 3.64 | 56,495 | 3.51 | 5.05 | 82 |
| 28 | 04-Jun | 875.25 | 915.00 | 872.00 | 883.60 | 888.26 | 1.74 | 4,281.81 | 206,975 | 5.82 | 85,171 | 5.29 | 7.57 | 123 |
| 29 | 03-Jun | 859.80 | 905.00 | 845.55 | 868.45 | 877.66 | 1.70 | 4,208.39 | 253,053 | 7.12 | 90,938 | 5.65 | 7.98 | 131 |
| 30 | 02-Jun | 870.00 | 879.95 | 850.00 | 853.90 | 858.13 | -1.73 | 4,137.88 | 84,504 | 2.38 | 46,091 | 2.86 | 3.96 | 67 |
| 31 | 30-May | 853.00 | 903.40 | 845.85 | 868.95 | 874.64 | 2.41 | 4,210.81 | 257,588 | 7.25 | 90,740 | 5.64 | 7.94 | 131 |
| 32 | 29-May | 868.95 | 878.95 | 846.55 | 848.50 | 857.49 | -1.66 | 4,111.72 | 87,946 | 2.47 | 45,746 | 2.84 | 3.92 | 66 |
| 33 | 28-May | 874.95 | 887.75 | 859.05 | 862.85 | 875.11 | -0.75 | 4,181.25 | 139,310 | 3.92 | 70,426 | 4.38 | 6.16 | 102 |
| 34 | 27-May | 837.50 | 912.60 | 827.75 | 869.35 | 886.06 | 4.79 | 4,212.75 | 433,110 | 12.19 | 167,440 | 10.41 | 14.84 | 242 |
| 35 | 26-May | 830.00 | 862.60 | 822.05 | 829.65 | 841.65 | 1.39 | 4,020.37 | 166,861 | 4.70 | 56,368 | 3.50 | 4.74 | 81 |
| 36 | 23-May | 831.00 | 831.00 | 796.00 | 818.30 | 810.57 | -1.84 | 3,965.37 | 163,405 | 4.60 | 67,420 | 4.19 | 5.46 | 97 |
| 37 | 22-May | 853.45 | 861.95 | 825.00 | 833.65 | 837.82 | -2.32 | 4,039.75 | 96,129 | 2.71 | 39,303 | 2.44 | 3.29 | 57 |
| 38 | 21-May | 857.00 | 872.00 | 837.85 | 853.45 | 855.95 | -0.57 | 4,135.70 | 92,782 | 2.61 | 40,165 | 2.50 | 3.44 | 58 |
| 39 | 20-May | 870.05 | 880.00 | 830.05 | 858.35 | 858.01 | -0.27 | 4,159.45 | 161,708 | 4.55 | 58,614 | 3.64 | 5.03 | 85 |
| 40 | 19-May | 839.80 | 898.70 | 821.80 | 860.70 | 866.20 | 3.42 | 4,170.83 | 242,533 | 6.83 | 90,587 | 5.63 | 7.85 | 133 |
| 41 | 16-May | 820.00 | 858.00 | 813.75 | 832.20 | 840.40 | 2.02 | 4,032.73 | 267,604 | 7.53 | 92,636 | 5.76 | 7.79 | 136 |
| 42 | 15-May | 834.95 | 834.95 | 795.50 | 815.75 | 815.31 | -3.77 | 3,953.01 | 312,745 | 8.80 | 115,132 | 7.16 | 9.39 | 169 |
| 43 | 14-May | 795.00 | 865.00 | 776.55 | 847.75 | 825.63 | 15.65 | 4,108.08 | 2,436,115 | 68.56 | 346,326 | 21.52 | 28.59 | 507 |
| 44 | 13-May | 619.80 | 733.05 | 615.00 | 733.05 | 690.74 | 20.00 | 3,552.26 | 1,115,665 | 31.40 | 413,582 | 25.70 | 28.57 | 606 |
| 45 | 12-May | 570.00 | 628.40 | 561.10 | 610.90 | 603.36 | 11.72 | 2,960.34 | 411,257 | 11.57 | 201,673 | 12.53 | 12.17 | 295 |
| 46 | 09-May | 520.00 | 551.00 | 516.00 | 546.80 | 536.05 | 2.05 | 2,649.72 | 57,537 | 1.62 | 23,550 | 1.46 | 1.26 | 34 |
| 47 | 08-May | 540.30 | 566.40 | 530.55 | 535.80 | 550.29 | -1.48 | 2,596.41 | 71,718 | 2.02 | 31,915 | 1.98 | 1.76 | 47 |
| 48 | 07-May | 519.60 | 547.00 | 514.10 | 543.85 | 532.76 | 2.20 | 2,635.42 | 91,056 | 2.56 | 29,400 | 1.83 | 1.57 | 43 |
| 49 | 06-May | 566.00 | 567.95 | 529.95 | 532.15 | 543.63 | -4.93 | 2,578.73 | 63,063 | 1.77 | 32,556 | 2.02 | 1.77 | 48 |
| 50 | 05-May | 541.95 | 565.00 | 526.50 | 559.75 | 553.99 | 5.36 | 2,712.47 | 105,823 | 2.98 | 41,952 | 2.61 | 2.32 | 61 |
| 51 | 02-May | 528.65 | 543.20 | 526.55 | 531.25 | 534.46 | -1.02 | 2,574.37 | 47,569 | 1.34 | 24,034 | 1.49 | 1.28 | 35 |
| 52 | 30-Apr | 533.50 | 549.75 | 533.00 | 536.70 | 540.37 | -1.98 | 2,600.78 | 46,893 | 1.32 | 23,827 | 1.48 | 1.29 | 35 |
| 53 | 29-Apr | 550.00 | 558.95 | 542.60 | 547.55 | 548.06 | 0.47 | 2,653.35 | 35,533 | 1.00 | 16,090 | 1.00 | 0.88 | 24 |
| 54 | 28-Apr | 544.95 | 557.95 | 540.25 | 545.00 | 548.80 | -1.49 | 2,640.00 | 44,668 | 1.26 | 19,971 | 1.24 | 1.10 | 29 |
| 55 | 25-Apr | 585.00 | 585.05 | 543.50 | 553.25 | 554.63 | -4.67 | 2,680.97 | 97,990 | 2.76 | 42,420 | 2.64 | 2.35 | 62 |
| 56 | 24-Apr | 580.00 | 590.20 | 572.50 | 580.35 | 581.36 | 0.69 | 2,812.30 | 70,312 | 1.98 | 33,188 | 2.06 | 1.93 | 49 |
| 57 | 23-Apr | 588.00 | 596.90 | 571.35 | 576.40 | 578.44 | -1.24 | 2,793.16 | 59,990 | 1.69 | 27,745 | 1.72 | 1.60 | 41 |
| 58 | 22-Apr | 588.30 | 597.00 | 569.05 | 583.65 | 585.94 | 0.70 | 2,828.29 | 83,659 | 2.35 | 36,579 | 2.27 | 2.14 | 54 |
| 59 | 21-Apr | 585.00 | 588.95 | 570.40 | 579.60 | 578.77 | 0.97 | 2,808.66 | 64,011 | 1.80 | 28,185 | 1.75 | 1.63 | 41 |
| 60 | 17-Apr | 580.00 | 584.90 | 570.55 | 574.05 | 575.60 | -0.42 | 2,781.77 | 48,365 | 1.36 | 23,015 | 1.43 | 1.32 | 34 |
| 61 | 16-Apr | 590.00 | 590.00 | 571.10 | 576.50 | 581.00 | -1.19 | 2,793.64 | 45,868 | 1.29 | 17,481 | 1.09 | 1.00 | 26 |
| 62 | 15-Apr | 550.65 | 608.00 | 550.00 | 583.45 | 587.17 | 7.55 | 2,827.32 | 152,031 | 4.28 | 46,414 | 2.88 | 2.73 | 68 |
| 63 | 11-Apr | 529.65 | 552.00 | 522.80 | 542.50 | 535.77 | 6.32 | 2,628.88 | 65,548 | 1.84 | 32,822 | 2.04 | 1.76 | 48 |
| 64 | 09-Apr | 533.25 | 545.00 | 502.25 | 510.25 | 510.16 | -4.31 | 2,472.60 | 62,280 | 1.75 | 31,720 | 1.97 | 1.62 | 46 |
| 65 | 08-Apr | 529.30 | 542.90 | 522.85 | 533.25 | 531.39 | 2.25 | 2,584.06 | 49,518 | 1.39 | 22,673 | 1.41 | 1.20 | 33 |
| 66 | 07-Apr | 455.00 | 530.00 | 455.00 | 521.50 | 510.34 | -5.86 | 2,527.12 | 94,411 | 2.66 | 39,962 | 2.48 | 2.04 | 59 |
| 67 | 04-Apr | 583.00 | 610.90 | 543.80 | 553.95 | 575.97 | -4.67 | 2,684.37 | 241,815 | 6.81 | 82,023 | 5.10 | 4.72 | 120 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE