| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 227.5 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 48,458,638 | Low52 Date: 07-Apr-2025 | SHP: 68.18 / 1.49 / 1.64 / 28.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,089.0 / 530.55 | Month: 1,036.0 / 388.05 | Week: 404.95 / 389.25 | Day: 441.95 / 425.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 435.00 | 441.95 | 425.15 | 426.95 | 431.18 | -2.60 | 2,068.94 | 172,074 | 2.94 | 66,376 | 2.73 | 2.86 | 48 |
| 2 | 26-Aug | 440.00 | 448.85 | 432.75 | 438.35 | 439.22 | -0.51 | 2,124.18 | 310,398 | 5.31 | 162,398 | 6.69 | 7.13 | 117 |
| 3 | 25-Aug | 457.00 | 459.00 | 436.50 | 440.60 | 447.08 | -2.90 | 2,135.09 | 463,792 | 7.94 | 113,842 | 4.69 | 5.09 | 82 |
| 4 | 22-Aug | 460.00 | 466.95 | 451.05 | 453.75 | 458.39 | -2.08 | 2,198.81 | 341,423 | 5.84 | 101,863 | 4.19 | 4.67 | 73 |
| 5 | 21-Aug | 515.15 | 520.00 | 458.50 | 463.40 | 485.05 | -3.46 | 2,245.57 | 3,797,008 | 64.98 | 692,169 | 28.50 | 33.57 | 498 |
| 6 | 20-Aug | 422.45 | 480.00 | 422.45 | 480.00 | 465.79 | 20.00 | 2,326.00 | 4,413,740 | 75.53 | 951,793 | 39.19 | 44.33 | 685 |
| 7 | 19-Aug | 391.05 | 401.00 | 389.10 | 400.00 | 398.37 | 2.56 | 1,938.00 | 107,548 | 1.84 | 60,869 | 2.51 | 2.42 | 44 |
| 8 | 18-Aug | 394.05 | 400.10 | 388.00 | 390.00 | 394.16 | -0.22 | 1,889.00 | 102,347 | 1.75 | 54,482 | 2.24 | 2.15 | 39 |
| 9 | 14-Aug | 389.25 | 399.90 | 389.25 | 390.85 | 392.92 | -1.09 | 1,894.01 | 58,433 | 1.00 | 24,283 | 1.00 | 0.95 | 17 |
| 10 | 13-Aug | 401.00 | 401.10 | 393.20 | 395.15 | 396.51 | 0.09 | 1,914.84 | 69,005 | 1.18 | 36,637 | 1.51 | 1.45 | 26 |
| 11 | 12-Aug | 399.20 | 404.80 | 391.50 | 394.80 | 397.21 | -1.23 | 1,913.15 | 91,207 | 1.56 | 38,292 | 1.58 | 1.52 | 28 |
| 12 | 11-Aug | 404.45 | 404.95 | 396.10 | 399.70 | 400.52 | -0.19 | 1,936.89 | 78,330 | 1.34 | 29,876 | 1.23 | 1.20 | 22 |
| 13 | 08-Aug | 413.40 | 413.40 | 397.00 | 400.45 | 403.49 | -1.55 | 1,940.53 | 78,404 | 1.34 | 30,916 | 1.27 | 1.25 | 22 |
| 14 | 07-Aug | 402.95 | 410.85 | 397.00 | 406.75 | 403.79 | -0.57 | 1,971.06 | 139,267 | 2.38 | 51,134 | 2.11 | 2.06 | 37 |
| 15 | 06-Aug | 409.15 | 411.00 | 390.10 | 409.10 | 401.02 | -0.02 | 1,982.44 | 193,276 | 3.31 | 61,678 | 2.54 | 2.47 | 45 |
| 16 | 05-Aug | 411.50 | 413.75 | 403.95 | 409.20 | 407.70 | -0.51 | 1,982.93 | 77,882 | 1.33 | 32,860 | 1.35 | 1.34 | 24 |
| 17 | 04-Aug | 396.90 | 413.50 | 391.80 | 411.30 | 404.02 | 4.88 | 1,993.10 | 184,391 | 3.16 | 69,555 | 2.86 | 2.81 | 50 |
| 18 | 01-Aug | 400.00 | 402.40 | 388.40 | 392.15 | 396.10 | -1.91 | 1,900.31 | 109,958 | 1.88 | 53,984 | 2.22 | 2.14 | 39 |
| 19 | 31-Jul | 398.00 | 405.95 | 392.55 | 399.80 | 398.09 | -1.54 | 1,937.38 | 253,130 | 4.33 | 104,751 | 4.31 | 4.17 | 76 |
| 20 | 30-Jul | 400.70 | 423.95 | 400.60 | 406.05 | 414.41 | 1.61 | 1,967.66 | 313,752 | 5.37 | 123,727 | 5.10 | 5.13 | 89 |
| 21 | 29-Jul | 405.90 | 418.40 | 396.30 | 399.60 | 406.65 | -0.58 | 1,936.41 | 275,154 | 4.71 | 115,657 | 4.76 | 4.70 | 84 |
| 22 | 28-Jul | 405.00 | 410.75 | 388.05 | 401.95 | 398.16 | -1.69 | 1,947.79 | 316,806 | 5.42 | 116,687 | 4.81 | 4.65 | 84 |
| 23 | 25-Jul | 433.95 | 434.00 | 405.30 | 408.85 | 415.96 | -5.41 | 1,981.23 | 224,725 | 3.85 | 113,445 | 4.67 | 4.72 | 82 |
| 24 | 24-Jul | 444.60 | 450.95 | 426.00 | 432.25 | 438.68 | -2.78 | 2,094.62 | 207,011 | 3.54 | 99,985 | 4.12 | 4.39 | 72 |
| 25 | 23-Jul | 457.00 | 471.50 | 432.00 | 444.60 | 454.31 | -1.85 | 2,154.47 | 1,317,342 | 22.54 | 304,708 | 12.55 | 13.84 | 220 |
| 26 | 22-Jul | 454.05 | 468.55 | 451.05 | 453.00 | 456.77 | -0.03 | 2,195.00 | 212,838 | 3.64 | 84,005 | 3.46 | 3.84 | 61 |
| 27 | 21-Jul | 464.95 | 466.85 | 448.15 | 453.15 | 454.70 | -3.00 | 2,195.90 | 219,078 | 3.75 | 109,139 | 4.49 | 4.96 | 79 |
| 28 | 18-Jul | 460.65 | 469.65 | 456.70 | 467.15 | 463.71 | 1.41 | 2,263.75 | 287,517 | 4.92 | 94,580 | 3.89 | 4.39 | 68 |
| 29 | 17-Jul | 443.00 | 472.00 | 435.55 | 460.65 | 451.22 | 3.81 | 2,232.25 | 426,585 | 7.30 | 161,715 | 6.66 | 7.30 | 117 |
| 30 | 16-Jul | 469.00 | 471.70 | 433.70 | 443.75 | 443.74 | -6.16 | 2,150.35 | 714,476 | 12.23 | 345,109 | 14.21 | 15.31 | 249 |
| 31 | 15-Jul | 484.95 | 497.45 | 469.00 | 472.90 | 476.87 | -2.14 | 2,291.61 | 226,201 | 3.87 | 106,718 | 4.39 | 5.09 | 77 |
| 32 | 14-Jul | 484.10 | 496.00 | 453.20 | 483.25 | 465.42 | -0.44 | 2,341.76 | 339,308 | 5.81 | 106,435 | 4.38 | 4.95 | 77 |
| 33 | 11-Jul | 520.00 | 526.75 | 477.20 | 485.40 | 493.74 | -51.66 | 2,352.18 | 359,075 | 6.14 | 150,368 | 6.19 | 7.42 | 109 |
| 34 | 10-Jul | 1,015.00 | 1,027.00 | 992.20 | 1,004.05 | 1,005.52 | 0.30 | 4,865.49 | 170,457 | 2.92 | 91,715 | 3.78 | 9.22 | 132 |
| 35 | 09-Jul | 1,010.00 | 1,036.00 | 990.05 | 1,001.05 | 1,007.50 | 0.32 | 4,850.95 | 214,628 | 3.67 | 79,195 | 3.26 | 7.98 | 114 |
| 36 | 08-Jul | 1,003.95 | 1,013.50 | 990.50 | 997.90 | 1,001.80 | -0.04 | 4,835.69 | 110,334 | 1.89 | 52,686 | 2.17 | 5.28 | 76 |
| 37 | 07-Jul | 999.00 | 1,016.20 | 965.00 | 998.30 | 991.29 | 1.53 | 4,837.63 | 208,089 | 3.56 | 89,991 | 3.71 | 8.92 | 130 |
| 38 | 04-Jul | 965.00 | 994.00 | 937.25 | 983.25 | 971.80 | 4.26 | 4,764.70 | 280,425 | 4.80 | 98,959 | 4.08 | 9.62 | 143 |
| 39 | 03-Jul | 906.00 | 965.00 | 897.00 | 943.05 | 942.61 | 5.56 | 4,569.89 | 450,921 | 7.72 | 158,444 | 6.52 | 14.94 | 229 |
| 40 | 02-Jul | 925.00 | 925.05 | 888.05 | 893.35 | 899.45 | -2.40 | 4,329.05 | 100,556 | 1.72 | 43,695 | 1.80 | 3.93 | 63 |
| 41 | 01-Jul | 895.00 | 938.00 | 891.25 | 915.35 | 915.67 | 3.53 | 4,435.66 | 170,775 | 2.92 | 60,290 | 2.48 | 5.52 | 87 |
| 42 | 30-Jun | 899.80 | 904.25 | 875.55 | 884.15 | 886.04 | -1.36 | 4,284.47 | 174,319 | 2.98 | 79,379 | 3.27 | 7.03 | 115 |
| 43 | 27-Jun | 951.45 | 958.80 | 890.00 | 896.30 | 923.52 | -5.80 | 4,343.35 | 246,704 | 4.22 | 99,819 | 4.11 | 9.22 | 144 |
| 44 | 26-Jun | 952.00 | 964.90 | 945.95 | 951.45 | 954.21 | 0.74 | 4,610.60 | 64,752 | 1.11 | 27,999 | 1.15 | 2.67 | 40 |
| 45 | 25-Jun | 959.80 | 977.00 | 937.30 | 944.50 | 957.05 | 0.43 | 4,576.92 | 197,668 | 3.38 | 84,836 | 3.49 | 8.12 | 123 |
| 46 | 24-Jun | 930.00 | 963.05 | 918.00 | 940.50 | 939.94 | 2.43 | 4,557.53 | 152,905 | 2.62 | 63,419 | 2.61 | 5.96 | 92 |
| 47 | 23-Jun | 912.00 | 940.00 | 904.20 | 918.20 | 922.79 | -0.31 | 4,449.47 | 250,411 | 4.29 | 85,933 | 3.54 | 7.93 | 124 |
| 48 | 20-Jun | 889.00 | 925.00 | 882.25 | 921.05 | 910.49 | 3.61 | 4,463.28 | 158,387 | 2.71 | 81,856 | 3.37 | 7.45 | 118 |
| 49 | 19-Jun | 909.95 | 928.20 | 870.50 | 888.95 | 895.80 | -1.36 | 4,307.73 | 204,085 | 3.49 | 41,805 | 1.72 | 3.74 | 60 |
| 50 | 18-Jun | 883.50 | 912.50 | 873.20 | 901.25 | 897.80 | 2.05 | 4,367.33 | 132,271 | 2.26 | 64,606 | 2.66 | 5.80 | 93 |
| 51 | 17-Jun | 898.80 | 915.00 | 875.00 | 883.15 | 894.23 | -0.85 | 4,279.62 | 127,442 | 2.18 | 62,396 | 2.57 | 5.58 | 90 |
| 52 | 16-Jun | 869.00 | 898.00 | 827.00 | 890.70 | 869.11 | 2.73 | 4,316.21 | 188,363 | 3.22 | 76,576 | 3.15 | 6.66 | 111 |
| 53 | 13-Jun | 877.00 | 877.00 | 840.20 | 867.00 | 863.20 | -2.19 | 4,201.00 | 82,353 | 1.41 | 33,368 | 1.37 | 2.88 | 48 |
| 54 | 12-Jun | 885.60 | 899.00 | 860.00 | 886.45 | 882.63 | 0.21 | 4,295.62 | 121,733 | 2.08 | 41,929 | 1.73 | 3.70 | 61 |
| 55 | 11-Jun | 878.00 | 894.95 | 870.75 | 884.55 | 882.97 | 1.77 | 4,286.41 | 115,539 | 1.98 | 52,715 | 2.17 | 4.65 | 76 |
| 56 | 10-Jun | 878.20 | 885.30 | 865.55 | 869.20 | 873.55 | -0.93 | 4,212.02 | 76,172 | 1.30 | 39,948 | 1.65 | 3.49 | 58 |
| 57 | 09-Jun | 918.80 | 918.80 | 858.60 | 877.40 | 879.19 | -3.08 | 4,251.76 | 174,398 | 2.98 | 90,431 | 3.72 | 7.95 | 131 |
| 58 | 06-Jun | 896.60 | 927.00 | 892.40 | 905.25 | 908.43 | 1.63 | 4,386.72 | 205,908 | 3.52 | 89,385 | 3.68 | 8.12 | 129 |
| 59 | 05-Jun | 888.50 | 910.00 | 881.15 | 890.75 | 894.33 | 0.81 | 4,316.45 | 129,340 | 2.21 | 56,495 | 2.33 | 5.05 | 82 |
| 60 | 04-Jun | 875.25 | 915.00 | 872.00 | 883.60 | 888.26 | 1.74 | 4,281.81 | 206,975 | 3.54 | 85,171 | 3.51 | 7.57 | 123 |
| 61 | 03-Jun | 859.80 | 905.00 | 845.55 | 868.45 | 877.66 | 1.70 | 4,208.39 | 253,053 | 4.33 | 90,938 | 3.74 | 7.98 | 131 |
| 62 | 02-Jun | 870.00 | 879.95 | 850.00 | 853.90 | 858.13 | -1.73 | 4,137.88 | 84,504 | 1.45 | 46,091 | 1.90 | 3.96 | 67 |
| 63 | 30-May | 853.00 | 903.40 | 845.85 | 868.95 | 874.64 | 2.41 | 4,210.81 | 257,588 | 4.41 | 90,740 | 3.74 | 7.94 | 131 |
| 64 | 29-May | 868.95 | 878.95 | 846.55 | 848.50 | 857.49 | -1.66 | 4,111.72 | 87,946 | 1.51 | 45,746 | 1.88 | 3.92 | 66 |
| 65 | 28-May | 874.95 | 887.75 | 859.05 | 862.85 | 875.11 | -0.75 | 4,181.25 | 139,310 | 2.38 | 70,426 | 2.90 | 6.16 | 102 |
| 66 | 27-May | 837.50 | 912.60 | 827.75 | 869.35 | 886.06 | 4.79 | 4,212.75 | 433,110 | 7.41 | 167,440 | 6.90 | 14.84 | 242 |
| 67 | 26-May | 830.00 | 862.60 | 822.05 | 829.65 | 841.65 | 1.39 | 4,020.37 | 166,861 | 2.86 | 56,368 | 2.32 | 4.74 | 81 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE