| Macro-sector: Industrials | Band: 20 | High52 Price: 1,342.75 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 788.71 | Low52 Price: 753.0 | Barrier: 810.85; Drift%: -2.85 |
| Basic Industry: Cables - Electricals | Total Equity: 152,939,345 | Low52 Date: 07-Nov-2025 | SHP: 35.86 / 9.9 / 15.88 / 38.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 1,189.9 / 780.0 | Month: 867.5 / 800.9 | Week: 808.0 / 783.7 | Day: 801.15 / 781.0 | Sis67: 22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 794.10 | 801.15 | 781.00 | 788.40 | 790.97 | 0.29 | 12,057.74 | 396,438 | 7.46 | 132,149 | 3.98 | 10.45 | 23 |
| 2 | 11-Nov | 795.60 | 795.60 | 763.35 | 786.15 | 776.08 | -0.93 | 12,023.33 | 943,457 | 17.76 | 303,484 | 9.13 | 23.55 | 52 |
| 3 | 10-Nov | 772.40 | 802.05 | 770.15 | 793.55 | 793.35 | 3.52 | 12,136.50 | 480,266 | 9.04 | 162,162 | 4.88 | 12.87 | 28 |
| 4 | 07-Nov | 771.90 | 778.75 | 753.00 | 766.55 | 766.19 | -0.44 | 11,723.57 | 368,014 | 6.93 | 194,292 | 5.85 | 14.89 | 34 |
| 5 | 06-Nov | 790.00 | 790.00 | 768.30 | 769.95 | 773.12 | -2.22 | 11,775.56 | 318,264 | 5.99 | 213,534 | 6.42 | 16.51 | 37 |
| 6 | 04-Nov | 799.90 | 799.90 | 783.55 | 787.40 | 787.09 | -1.17 | 12,042.44 | 418,819 | 7.88 | 263,890 | 7.94 | 20.77 | 46 |
| 7 | 03-Nov | 786.75 | 810.85 | 786.75 | 796.75 | 799.98 | 1.38 | 12,185.44 | 374,196 | 7.04 | 180,040 | 5.42 | 14.40 | 31 |
| 8 | 31-Oct | 794.80 | 797.75 | 784.10 | 785.90 | 788.45 | -0.42 | 12,019.50 | 248,713 | 4.68 | 141,014 | 4.24 | 11.12 | 24 |
| 9 | 30-Oct | 799.00 | 803.05 | 785.65 | 789.25 | 791.92 | -0.74 | 12,070.74 | 373,165 | 7.02 | 205,639 | 6.19 | 16.28 | 35 |
| 10 | 29-Oct | 789.50 | 797.15 | 784.00 | 795.10 | 791.64 | 1.22 | 12,160.21 | 331,413 | 6.24 | 230,628 | 6.94 | 18.26 | 40 |
| 11 | 28-Oct | 800.00 | 808.00 | 783.70 | 785.50 | 790.16 | -1.13 | 12,013.39 | 314,195 | 5.91 | 204,645 | 6.16 | 16.17 | 35 |
| 12 | 27-Oct | 790.00 | 799.05 | 786.00 | 794.50 | 794.18 | 1.16 | 12,151.03 | 394,025 | 7.42 | 244,751 | 7.36 | 19.44 | 42 |
| 13 | 24-Oct | 793.95 | 793.95 | 784.00 | 785.40 | 786.84 | -0.66 | 12,011.86 | 213,279 | 4.01 | 129,745 | 3.90 | 10.21 | 22 |
| 14 | 23-Oct | 796.10 | 801.90 | 790.00 | 790.65 | 794.10 | -0.68 | 12,092.15 | 215,402 | 4.05 | 128,472 | 3.87 | 10.20 | 22 |
| 15 | 21-Oct | 798.80 | 799.90 | 790.10 | 796.10 | 797.06 | 1.12 | 12,175.50 | 53,128 | 1.00 | 33,238 | 1.00 | 2.65 | 6 |
| 16 | 20-Oct | 791.85 | 791.85 | 779.80 | 787.25 | 784.61 | 0.56 | 12,040.15 | 170,008 | 3.20 | 90,925 | 2.74 | 7.13 | 16 |
| 17 | 17-Oct | 796.65 | 796.65 | 779.80 | 782.90 | 785.56 | -1.09 | 11,973.62 | 205,315 | 3.86 | 131,208 | 3.95 | 10.31 | 23 |
| 18 | 16-Oct | 796.00 | 802.60 | 789.00 | 791.50 | 794.42 | 0.15 | 12,105.15 | 159,722 | 3.01 | 85,363 | 2.57 | 6.78 | 15 |
| 19 | 15-Oct | 791.40 | 795.55 | 784.70 | 790.35 | 790.48 | 0.60 | 12,087.56 | 241,609 | 4.55 | 146,188 | 4.40 | 11.56 | 25 |
| 20 | 14-Oct | 803.65 | 806.25 | 784.00 | 785.65 | 790.01 | -1.58 | 12,015.68 | 206,439 | 3.89 | 134,879 | 4.06 | 10.66 | 23 |
| 21 | 13-Oct | 803.00 | 803.80 | 792.00 | 798.25 | 796.72 | -0.62 | 12,208.38 | 180,138 | 3.39 | 97,946 | 2.95 | 7.80 | 17 |
| 22 | 10-Oct | 806.40 | 813.70 | 799.45 | 803.25 | 804.13 | -0.29 | 12,284.85 | 299,189 | 5.63 | 197,266 | 5.93 | 15.86 | 34 |
| 23 | 09-Oct | 815.00 | 817.60 | 803.00 | 805.60 | 808.57 | -0.79 | 12,320.79 | 249,406 | 4.69 | 161,949 | 4.87 | 13.09 | 28 |
| 24 | 08-Oct | 818.80 | 825.50 | 808.00 | 812.00 | 817.48 | -0.83 | 12,418.00 | 159,994 | 3.01 | 85,103 | 2.56 | 6.96 | 15 |
| 25 | 07-Oct | 829.75 | 830.90 | 809.00 | 818.80 | 817.99 | -1.12 | 12,522.67 | 201,631 | 3.80 | 110,308 | 3.32 | 9.02 | 19 |
| 26 | 06-Oct | 832.00 | 833.75 | 818.35 | 828.05 | 826.30 | 0.02 | 12,664.14 | 112,455 | 2.12 | 54,567 | 1.64 | 4.51 | 9 |
| 27 | 03-Oct | 820.70 | 829.20 | 817.20 | 827.85 | 822.91 | 0.87 | 12,661.08 | 100,898 | 1.90 | 52,046 | 1.57 | 4.28 | 9 |
| 28 | 01-Oct | 820.00 | 827.05 | 813.05 | 820.70 | 820.12 | 0.40 | 12,551.73 | 108,300 | 2.04 | 48,024 | 1.44 | 3.94 | 8 |
| 29 | 30-Sep | 803.30 | 820.00 | 803.30 | 817.45 | 814.64 | 1.92 | 12,502.03 | 129,044 | 2.43 | 64,192 | 1.93 | 5.23 | 11 |
| 30 | 29-Sep | 821.00 | 823.05 | 800.90 | 802.05 | 805.02 | -2.17 | 12,266.50 | 242,735 | 4.57 | 139,757 | 4.20 | 11.25 | 24 |
| 31 | 26-Sep | 820.85 | 821.70 | 810.00 | 819.80 | 815.29 | -0.05 | 12,537.97 | 237,849 | 4.48 | 140,011 | 4.21 | 11.41 | 24 |
| 32 | 25-Sep | 826.00 | 829.00 | 818.05 | 820.25 | 823.48 | -0.79 | 12,544.85 | 137,681 | 2.59 | 84,928 | 2.56 | 6.99 | 15 |
| 33 | 24-Sep | 825.00 | 830.10 | 821.05 | 826.80 | 826.14 | 0.02 | 12,645.03 | 244,904 | 4.61 | 172,996 | 5.20 | 14.29 | 30 |
| 34 | 23-Sep | 835.80 | 840.20 | 820.50 | 826.60 | 826.47 | -1.06 | 12,641.97 | 347,466 | 6.54 | 208,904 | 6.28 | 17.27 | 36 |
| 35 | 22-Sep | 830.95 | 844.40 | 830.00 | 835.45 | 837.56 | 0.55 | 12,777.32 | 190,619 | 3.59 | 78,803 | 2.37 | 6.60 | 14 |
| 36 | 19-Sep | 844.90 | 847.65 | 829.05 | 830.85 | 833.85 | -1.59 | 12,706.97 | 331,080 | 6.23 | 200,982 | 6.05 | 16.76 | 35 |
| 37 | 18-Sep | 855.00 | 855.00 | 842.50 | 844.25 | 845.92 | -0.84 | 12,911.90 | 111,163 | 2.09 | 68,385 | 2.06 | 5.78 | 12 |
| 38 | 17-Sep | 848.20 | 853.00 | 846.00 | 851.40 | 850.03 | 0.81 | 13,021.26 | 89,817 | 1.69 | 51,211 | 1.54 | 4.35 | 9 |
| 39 | 16-Sep | 858.95 | 863.00 | 843.10 | 844.55 | 849.35 | -1.21 | 12,916.49 | 190,420 | 3.58 | 104,115 | 3.13 | 8.84 | 18 |
| 40 | 15-Sep | 849.05 | 859.85 | 847.20 | 854.90 | 854.68 | 0.98 | 13,074.78 | 135,223 | 2.55 | 67,135 | 2.02 | 5.74 | 12 |
| 41 | 12-Sep | 845.85 | 851.00 | 841.10 | 846.60 | 846.53 | 0.36 | 12,947.84 | 98,197 | 1.85 | 46,323 | 1.39 | 3.92 | 8 |
| 42 | 11-Sep | 844.25 | 848.80 | 840.10 | 843.60 | 844.28 | -0.06 | 12,901.96 | 111,835 | 2.10 | 57,421 | 1.73 | 4.85 | 10 |
| 43 | 10-Sep | 843.60 | 849.20 | 840.00 | 844.10 | 844.67 | 0.71 | 12,909.61 | 92,742 | 1.75 | 49,327 | 1.48 | 4.17 | 9 |
| 44 | 09-Sep | 833.60 | 843.45 | 833.00 | 838.15 | 838.77 | 0.58 | 12,818.61 | 140,915 | 2.65 | 73,645 | 2.22 | 6.18 | 13 |
| 45 | 08-Sep | 846.65 | 848.65 | 832.00 | 833.30 | 839.22 | -1.55 | 12,744.44 | 92,777 | 1.75 | 51,459 | 1.55 | 4.32 | 9 |
| 46 | 05-Sep | 843.00 | 856.50 | 838.55 | 846.45 | 846.34 | 0.39 | 12,945.55 | 116,666 | 2.20 | 50,655 | 1.52 | 4.29 | 9 |
| 47 | 04-Sep | 858.30 | 864.25 | 841.15 | 843.20 | 850.18 | -1.59 | 12,895.85 | 101,403 | 1.91 | 50,351 | 1.51 | 4.28 | 9 |
| 48 | 03-Sep | 861.90 | 867.50 | 852.25 | 856.85 | 860.03 | -0.29 | 13,104.61 | 172,157 | 3.24 | 91,347 | 2.75 | 7.86 | 16 |
| 49 | 02-Sep | 850.00 | 865.20 | 839.60 | 859.30 | 856.71 | 2.04 | 13,142.08 | 268,114 | 5.05 | 135,296 | 4.07 | 11.59 | 23 |
| 50 | 01-Sep | 823.70 | 844.00 | 820.70 | 842.15 | 837.11 | 2.67 | 12,879.79 | 185,303 | 3.49 | 92,726 | 2.79 | 7.76 | 16 |
| 51 | 29-Aug | 820.55 | 827.00 | 812.25 | 820.25 | 820.35 | 0.46 | 12,544.85 | 121,264 | 2.28 | 49,662 | 1.49 | 4.07 | 9 |
| 52 | 28-Aug | 819.65 | 828.45 | 814.80 | 816.50 | 819.76 | -0.68 | 12,487.50 | 157,222 | 2.96 | 68,167 | 2.05 | 5.59 | 12 |
| 53 | 26-Aug | 838.90 | 839.95 | 819.00 | 822.05 | 824.96 | -2.05 | 12,572.38 | 224,503 | 4.23 | 124,624 | 3.75 | 10.28 | 21 |
| 54 | 25-Aug | 853.90 | 858.65 | 837.50 | 839.25 | 843.83 | -1.21 | 12,835.43 | 187,814 | 3.54 | 83,999 | 2.53 | 7.09 | 14 |
| 55 | 22-Aug | 858.00 | 905.00 | 844.65 | 849.50 | 871.07 | -0.16 | 12,992.20 | 2,822,215 | 53.12 | 605,337 | 18.21 | 52.73 | 104 |
| 56 | 21-Aug | 844.90 | 857.00 | 839.30 | 850.90 | 844.07 | 1.64 | 13,013.61 | 604,487 | 11.38 | 438,931 | 13.21 | 37.05 | 76 |
| 57 | 20-Aug | 840.80 | 854.95 | 834.60 | 837.20 | 841.51 | 0.29 | 12,804.08 | 237,614 | 4.47 | 112,634 | 3.39 | 9.48 | 19 |
| 58 | 19-Aug | 834.30 | 839.90 | 826.00 | 834.75 | 832.39 | 0.94 | 12,766.61 | 194,723 | 3.67 | 121,255 | 3.65 | 10.09 | 21 |
| 59 | 18-Aug | 827.50 | 833.45 | 821.00 | 826.95 | 827.13 | 1.80 | 12,647.32 | 190,075 | 3.58 | 108,485 | 3.26 | 8.97 | 19 |
| 60 | 14-Aug | 829.15 | 833.60 | 810.00 | 812.30 | 820.79 | -2.03 | 12,423.26 | 345,587 | 6.50 | 248,949 | 7.49 | 20.43 | 43 |
| 61 | 13-Aug | 845.10 | 851.00 | 827.00 | 829.15 | 837.73 | -1.75 | 12,680.97 | 149,078 | 2.81 | 83,431 | 2.51 | 6.99 | 14 |
| 62 | 12-Aug | 849.40 | 857.05 | 835.95 | 843.90 | 844.62 | -0.24 | 12,906.55 | 270,478 | 5.09 | 94,520 | 2.84 | 7.98 | 16 |
| 63 | 11-Aug | 856.00 | 859.95 | 838.60 | 845.90 | 843.79 | -0.04 | 12,937.14 | 128,716 | 2.42 | 62,663 | 1.89 | 5.29 | 11 |
| 64 | 08-Aug | 860.00 | 861.45 | 841.00 | 846.25 | 850.51 | -1.35 | 12,942.49 | 104,033 | 1.96 | 57,015 | 1.72 | 4.85 | 10 |
| 65 | 07-Aug | 857.50 | 862.20 | 845.40 | 857.80 | 854.68 | -0.52 | 13,119.14 | 86,542 | 1.63 | 46,341 | 1.39 | 3.96 | 8 |
| 66 | 06-Aug | 878.80 | 883.10 | 857.05 | 862.25 | 864.75 | -1.72 | 13,187.20 | 128,468 | 2.42 | 72,235 | 2.17 | 6.25 | 13 |
| 67 | 05-Aug | 880.70 | 885.65 | 873.05 | 877.35 | 879.10 | 0.37 | 13,418.13 | 93,382 | 1.76 | 34,103 | 1.03 | 3.00 | 6 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB