| Macro-sector: Industrials | Band: 20 | High52 Price: 526.75 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 227.5 | Barrier: 263.9; Drift%: 2.76 |
| Basic Industry: Cables - Electricals | Total Equity: 48,458,638 | Low52 Date: 07-Apr-2025 | SHP: 68.18 / 0.53 / 1.03 / 30.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,089.0 / 530.55 | Month: 364.0 / 310.0 | Week: 299.5 / 273.45 | Day: 277.0 / 267.74 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 269.19 | 277.00 | 267.74 | 271.38 | 271.44 | 0.39 | 1,315.07 | 207,529 | 3.55 | 72,976 | 2.67 | 1.98 | 50 |
| 2 | 06-Apr | 270.00 | 272.60 | 260.00 | 270.33 | 267.48 | -0.13 | 1,309.98 | 159,111 | 2.72 | 63,095 | 2.31 | 1.69 | 43 |
| 3 | 02-Apr | 263.00 | 272.33 | 251.09 | 270.69 | 263.35 | 3.89 | 1,311.73 | 205,558 | 3.51 | 68,766 | 2.52 | 1.81 | 47 |
| 4 | 01-Apr | 249.50 | 263.90 | 249.50 | 260.56 | 257.84 | 8.16 | 1,262.64 | 221,161 | 3.78 | 75,838 | 2.78 | 1.96 | 52 |
| 5 | 30-Mar | 247.00 | 254.75 | 236.80 | 240.90 | 246.05 | -4.16 | 1,167.37 | 264,489 | 4.52 | 126,147 | 4.62 | 3.10 | 86 |
| 6 | 27-Mar | 262.00 | 262.35 | 249.50 | 251.35 | 252.41 | -4.32 | 1,218.01 | 254,519 | 4.35 | 162,968 | 5.97 | 4.11 | 111 |
| 7 | 25-Mar | 267.00 | 272.20 | 262.20 | 262.70 | 267.39 | 0.17 | 1,273.01 | 138,433 | 2.37 | 73,752 | 2.70 | 1.97 | 50 |
| 8 | 24-Mar | 264.95 | 264.95 | 255.75 | 262.25 | 260.00 | 3.55 | 1,270.83 | 132,225 | 2.26 | 60,460 | 2.22 | 1.00 | 41 |
| 9 | 23-Mar | 268.15 | 268.15 | 250.00 | 253.25 | 258.34 | -6.01 | 1,227.22 | 186,998 | 3.20 | 100,851 | 3.70 | 2.61 | 69 |
| 10 | 20-Mar | 266.00 | 277.45 | 266.00 | 269.45 | 272.14 | 0.52 | 1,305.72 | 106,316 | 1.82 | 50,686 | 1.86 | 1.38 | 35 |
| 11 | 19-Mar | 273.00 | 274.00 | 267.00 | 268.05 | 270.59 | -3.46 | 1,298.93 | 131,232 | 2.24 | 51,776 | 1.90 | 1.40 | 35 |
| 12 | 18-Mar | 270.25 | 279.50 | 270.25 | 277.65 | 276.26 | 2.74 | 1,345.45 | 115,733 | 1.98 | 65,363 | 2.39 | 1.81 | 45 |
| 13 | 17-Mar | 271.80 | 273.00 | 266.80 | 270.25 | 269.79 | 0.82 | 1,309.59 | 114,458 | 1.96 | 55,884 | 2.05 | 1.51 | 38 |
| 14 | 16-Mar | 268.00 | 273.00 | 261.10 | 268.05 | 266.52 | -1.20 | 1,298.93 | 189,371 | 3.24 | 85,427 | 3.13 | 2.28 | 58 |
| 15 | 13-Mar | 280.50 | 283.00 | 270.00 | 271.30 | 273.31 | -4.57 | 1,314.68 | 152,474 | 2.61 | 96,093 | 3.52 | 2.63 | 66 |
| 16 | 12-Mar | 282.00 | 288.85 | 276.00 | 284.30 | 282.63 | -0.44 | 1,377.68 | 136,862 | 2.34 | 52,285 | 1.92 | 1.48 | 36 |
| 17 | 11-Mar | 281.05 | 294.45 | 281.05 | 285.55 | 289.58 | 1.78 | 1,383.74 | 211,695 | 3.62 | 86,193 | 3.16 | 2.50 | 59 |
| 18 | 10-Mar | 273.20 | 286.00 | 270.95 | 280.55 | 276.55 | 4.24 | 1,359.51 | 124,262 | 2.12 | 62,040 | 2.27 | 1.72 | 42 |
| 19 | 09-Mar | 278.05 | 278.05 | 265.80 | 269.15 | 269.81 | -3.94 | 1,304.26 | 171,130 | 2.93 | 94,230 | 3.45 | 2.54 | 64 |
| 20 | 06-Mar | 284.50 | 288.55 | 279.00 | 280.20 | 283.28 | -1.51 | 1,357.81 | 101,161 | 1.73 | 46,600 | 1.71 | 1.32 | 32 |
| 21 | 05-Mar | 279.95 | 286.50 | 277.10 | 284.50 | 281.48 | 1.77 | 1,378.65 | 119,351 | 2.04 | 48,399 | 1.77 | 1.36 | 33 |
| 22 | 04-Mar | 286.00 | 287.60 | 278.00 | 279.55 | 281.67 | -3.90 | 1,354.66 | 157,585 | 2.69 | 81,603 | 2.99 | 2.30 | 56 |
| 23 | 02-Mar | 274.00 | 296.00 | 274.00 | 290.90 | 288.14 | -0.55 | 1,409.66 | 291,015 | 4.97 | 114,940 | 4.21 | 3.31 | 78 |
| 24 | 27-Feb | 286.45 | 299.50 | 283.45 | 292.50 | 292.46 | 2.11 | 1,417.42 | 290,531 | 4.97 | 91,931 | 3.37 | 2.69 | 63 |
| 25 | 26-Feb | 280.25 | 294.70 | 278.00 | 286.45 | 287.29 | 3.02 | 1,388.10 | 281,525 | 4.81 | 101,257 | 3.71 | 2.91 | 69 |
| 26 | 25-Feb | 280.00 | 286.00 | 275.05 | 278.05 | 280.20 | -0.13 | 1,347.39 | 153,674 | 2.63 | 59,040 | 2.16 | 1.65 | 40 |
| 27 | 24-Feb | 286.00 | 286.00 | 273.45 | 278.40 | 277.65 | -2.33 | 1,349.09 | 213,538 | 3.65 | 117,284 | 4.30 | 3.26 | 80 |
| 28 | 23-Feb | 287.90 | 289.90 | 281.85 | 285.05 | 285.96 | 0.88 | 1,381.31 | 245,548 | 4.20 | 105,208 | 3.85 | 3.01 | 72 |
| 29 | 20-Feb | 281.00 | 290.60 | 276.00 | 282.55 | 284.37 | -5.49 | 1,369.20 | 776,317 | 13.27 | 250,709 | 9.19 | 7.13 | 171 |
| 30 | 19-Feb | 307.40 | 311.30 | 297.00 | 298.95 | 302.07 | -3.00 | 1,448.67 | 114,180 | 1.95 | 56,297 | 2.06 | 1.70 | 38 |
| 31 | 18-Feb | 311.70 | 312.70 | 305.95 | 308.20 | 308.47 | 0.70 | 1,493.50 | 102,247 | 1.75 | 41,862 | 1.53 | 1.29 | 29 |
| 32 | 17-Feb | 300.00 | 309.20 | 298.00 | 306.05 | 306.03 | 2.03 | 1,483.08 | 97,532 | 1.67 | 48,129 | 1.76 | 1.47 | 33 |
| 33 | 16-Feb | 302.00 | 303.45 | 297.20 | 299.95 | 300.34 | -1.45 | 1,453.52 | 120,237 | 2.06 | 57,880 | 2.12 | 1.74 | 39 |
| 34 | 13-Feb | 302.00 | 307.45 | 295.50 | 304.35 | 302.49 | 0.31 | 1,474.84 | 156,042 | 2.67 | 64,731 | 2.37 | 1.96 | 44 |
| 35 | 12-Feb | 306.00 | 310.00 | 301.25 | 303.40 | 303.80 | -0.98 | 1,470.24 | 93,158 | 1.59 | 44,974 | 1.65 | 1.37 | 31 |
| 36 | 11-Feb | 309.90 | 309.90 | 295.00 | 306.40 | 304.17 | -4.01 | 1,484.77 | 376,295 | 6.43 | 177,260 | 6.49 | 5.39 | 121 |
| 37 | 10-Feb | 326.00 | 326.70 | 316.05 | 319.20 | 319.58 | -0.88 | 1,546.80 | 85,690 | 1.46 | 41,255 | 1.51 | 1.32 | 28 |
| 38 | 09-Feb | 300.00 | 324.00 | 297.65 | 322.05 | 313.81 | 8.53 | 1,560.61 | 253,231 | 4.33 | 126,589 | 4.64 | 3.97 | 86 |
| 39 | 06-Feb | 300.65 | 300.65 | 293.05 | 296.75 | 296.31 | -1.36 | 1,438.01 | 89,103 | 1.52 | 35,735 | 1.31 | 1.06 | 25 |
| 40 | 05-Feb | 310.10 | 312.80 | 299.90 | 300.85 | 302.42 | -2.84 | 1,457.88 | 72,433 | 1.24 | 42,227 | 1.55 | 1.28 | 29 |
| 41 | 04-Feb | 305.90 | 311.00 | 300.45 | 309.65 | 307.34 | 1.99 | 1,500.52 | 125,600 | 2.15 | 57,007 | 2.09 | 1.75 | 40 |
| 42 | 03-Feb | 312.00 | 318.00 | 296.25 | 303.60 | 304.53 | 4.71 | 1,471.20 | 280,670 | 4.80 | 98,181 | 3.60 | 2.99 | 68 |
| 43 | 02-Feb | 293.40 | 298.00 | 279.25 | 289.95 | 285.38 | -0.96 | 1,405.06 | 183,464 | 3.14 | 59,518 | 2.18 | 1.70 | 41 |
| 44 | 01-Feb | 294.35 | 306.00 | 287.50 | 292.75 | 297.50 | -0.05 | 1,418.63 | 146,666 | 2.51 | 39,682 | 1.45 | 1.18 | 28 |
| 45 | 30-Jan | 298.30 | 298.30 | 288.50 | 292.90 | 292.88 | -1.18 | 1,419.35 | 201,580 | 3.45 | 79,998 | 2.93 | 2.34 | 56 |
| 46 | 29-Jan | 313.00 | 315.00 | 295.00 | 296.40 | 302.46 | -4.88 | 1,436.31 | 302,103 | 5.16 | 105,170 | 3.85 | 3.18 | 73 |
| 47 | 28-Jan | 297.65 | 335.45 | 294.10 | 311.60 | 322.00 | 6.46 | 1,509.97 | 3,366,960 | 57.56 | 319,951 | 11.72 | 10.00 | 222 |
| 48 | 27-Jan | 281.20 | 314.75 | 275.00 | 292.70 | 298.52 | 4.41 | 1,418.38 | 2,185,908 | 37.37 | 213,117 | 7.81 | 6.36 | 148 |
| 49 | 23-Jan | 293.00 | 294.00 | 275.00 | 280.35 | 281.38 | -2.74 | 1,358.54 | 171,564 | 2.93 | 70,875 | 2.60 | 1.99 | 49 |
| 50 | 22-Jan | 282.00 | 291.00 | 281.20 | 288.25 | 286.19 | 2.76 | 1,396.82 | 86,389 | 1.48 | 38,674 | 1.42 | 1.11 | 27 |
| 51 | 21-Jan | 283.60 | 287.60 | 275.50 | 280.50 | 281.83 | -1.58 | 1,359.26 | 159,962 | 2.73 | 52,734 | 1.93 | 1.49 | 37 |
| 52 | 20-Jan | 297.80 | 299.00 | 282.10 | 285.00 | 289.97 | -4.75 | 1,381.00 | 154,720 | 2.64 | 75,733 | 2.77 | 2.20 | 53 |
| 53 | 19-Jan | 306.00 | 309.00 | 298.00 | 299.20 | 302.02 | -2.92 | 1,449.88 | 119,958 | 2.05 | 66,242 | 2.43 | 2.00 | 46 |
| 54 | 16-Jan | 315.60 | 316.00 | 305.35 | 308.20 | 311.05 | -1.23 | 1,493.50 | 60,420 | 1.03 | 27,291 | 1.00 | 0.85 | 19 |
| 55 | 14-Jan | 314.00 | 316.65 | 311.00 | 312.05 | 313.74 | 0.45 | 1,512.15 | 77,140 | 1.32 | 35,757 | 1.31 | 1.12 | 25 |
| 56 | 13-Jan | 314.90 | 319.00 | 307.75 | 310.65 | 311.93 | -0.35 | 1,505.37 | 75,745 | 1.29 | 29,868 | 1.09 | 0.93 | 21 |
| 57 | 12-Jan | 320.70 | 324.95 | 306.45 | 311.75 | 312.08 | -2.79 | 1,510.70 | 171,272 | 2.93 | 75,081 | 2.75 | 2.34 | 52 |
| 58 | 09-Jan | 327.00 | 329.60 | 317.10 | 320.70 | 322.48 | -1.38 | 1,554.07 | 140,314 | 2.40 | 48,013 | 1.76 | 1.55 | 33 |
| 59 | 08-Jan | 332.00 | 334.00 | 320.85 | 325.20 | 326.40 | -2.09 | 1,575.87 | 95,335 | 1.63 | 50,337 | 1.84 | 1.64 | 35 |
| 60 | 07-Jan | 334.80 | 334.80 | 327.05 | 332.15 | 331.00 | 0.23 | 1,609.55 | 69,839 | 1.19 | 34,957 | 1.28 | 1.00 | 24 |
| 61 | 06-Jan | 340.00 | 340.00 | 329.00 | 331.40 | 331.86 | -1.49 | 1,605.92 | 87,624 | 1.50 | 44,180 | 1.62 | 1.47 | 31 |
| 62 | 05-Jan | 344.95 | 345.75 | 334.55 | 336.40 | 338.28 | -1.95 | 1,630.15 | 66,714 | 1.14 | 39,012 | 1.43 | 1.32 | 27 |
| 63 | 02-Jan | 339.35 | 346.50 | 336.55 | 343.10 | 340.02 | 1.92 | 1,662.62 | 107,306 | 1.83 | 44,539 | 1.63 | 1.51 | 31 |
| 64 | 01-Jan | 336.10 | 347.45 | 331.25 | 336.65 | 339.59 | 0.76 | 1,631.36 | 82,899 | 1.42 | 29,323 | 1.07 | 1.00 | 20 |
| 65 | 31-Dec | 335.00 | 338.40 | 330.35 | 334.10 | 333.95 | -0.18 | 1,619.00 | 76,658 | 1.31 | 44,497 | 1.63 | 1.49 | 31 |
| 66 | 30-Dec | 334.00 | 336.00 | 327.30 | 334.70 | 331.88 | 0.87 | 1,621.91 | 58,496 | 1.00 | 30,170 | 1.11 | 1.00 | 21 |
| 67 | 29-Dec | 336.95 | 338.20 | 330.20 | 331.80 | 333.01 | -1.53 | 1,607.86 | 81,372 | 1.39 | 38,911 | 1.43 | 1.30 | 27 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB