| Macro-sector: Industrials | Band: 20 | High52 Price: 1,028.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Jun-2025 | Bumper: 791.5; Drift%: 2.34 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 858.75 | Low52 Price: 700.8 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 152,939,345 | Low52 Date: 30-Jan-2026 | SHP: 35.86 / 9.42 / 15.77 / 38.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 1,189.9 / 780.0 | Month: 797.0 / 707.3 | Week: 942.0 / 795.9 | Day: 814.0 / 796.0 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 808.20 | 814.00 | 796.00 | 810.50 | 806.17 | 0.16 | 12,395.73 | 134,615 | 1.68 | 49,418 | 1.67 | 3.98 | 8 |
| 2 | 06-Apr | 800.80 | 813.30 | 785.85 | 809.20 | 801.33 | 1.45 | 12,375.85 | 553,558 | 6.91 | 329,889 | 11.16 | 26.43 | 55 |
| 3 | 02-Apr | 782.35 | 807.65 | 765.50 | 797.65 | 788.89 | -0.14 | 12,199.21 | 383,930 | 4.79 | 123,908 | 4.19 | 9.77 | 21 |
| 4 | 01-Apr | 794.45 | 823.00 | 791.50 | 798.75 | 804.19 | 2.87 | 12,216.03 | 363,904 | 4.54 | 130,983 | 4.43 | 10.53 | 22 |
| 5 | 30-Mar | 794.00 | 812.45 | 772.00 | 776.50 | 789.43 | -3.74 | 11,875.74 | 539,870 | 6.74 | 293,529 | 9.93 | 23.17 | 49 |
| 6 | 27-Mar | 830.00 | 830.00 | 802.95 | 806.65 | 810.06 | -3.06 | 12,336.85 | 435,552 | 5.44 | 206,106 | 6.97 | 16.70 | 35 |
| 7 | 25-Mar | 827.00 | 839.85 | 821.90 | 832.15 | 833.70 | 2.07 | 12,726.85 | 325,837 | 4.07 | 146,229 | 4.95 | 12.19 | 25 |
| 8 | 24-Mar | 834.00 | 838.05 | 811.70 | 815.25 | 821.64 | 0.82 | 12,468.38 | 663,964 | 8.29 | 316,568 | 10.71 | 26.01 | 53 |
| 9 | 23-Mar | 867.30 | 867.30 | 805.20 | 808.60 | 824.04 | -7.92 | 12,366.68 | 551,310 | 6.88 | 246,628 | 8.34 | 20.32 | 41 |
| 10 | 20-Mar | 851.90 | 892.75 | 851.00 | 878.15 | 878.86 | 3.34 | 13,430.37 | 904,177 | 11.29 | 641,349 | 21.70 | 56.37 | 108 |
| 11 | 19-Mar | 870.00 | 870.00 | 844.00 | 849.80 | 852.50 | -3.10 | 12,996.79 | 331,755 | 4.14 | 135,424 | 4.58 | 11.54 | 23 |
| 12 | 18-Mar | 861.00 | 885.00 | 857.80 | 876.95 | 873.27 | 2.28 | 13,412.02 | 329,568 | 4.11 | 131,657 | 4.45 | 11.50 | 22 |
| 13 | 17-Mar | 856.80 | 883.00 | 842.20 | 857.40 | 852.21 | 1.47 | 13,113.02 | 398,852 | 4.98 | 127,470 | 4.31 | 10.86 | 21 |
| 14 | 16-Mar | 851.00 | 859.75 | 832.50 | 845.00 | 846.06 | -1.29 | 12,923.00 | 415,002 | 5.18 | 169,424 | 5.73 | 14.33 | 28 |
| 15 | 13-Mar | 894.55 | 894.60 | 850.05 | 856.00 | 863.61 | -4.30 | 13,091.00 | 417,109 | 5.21 | 152,066 | 5.14 | 13.13 | 26 |
| 16 | 12-Mar | 885.00 | 904.95 | 869.05 | 894.45 | 891.05 | 0.74 | 13,679.66 | 451,130 | 5.63 | 118,624 | 4.01 | 10.57 | 20 |
| 17 | 11-Mar | 928.95 | 943.40 | 884.30 | 887.85 | 908.29 | -4.43 | 13,578.72 | 631,109 | 7.88 | 224,081 | 7.58 | 20.35 | 38 |
| 18 | 10-Mar | 978.00 | 993.80 | 922.00 | 929.00 | 959.31 | -3.48 | 14,208.00 | 1,080,791 | 13.49 | 354,283 | 11.98 | 33.99 | 59 |
| 19 | 09-Mar | 960.00 | 977.75 | 927.20 | 962.50 | 959.97 | -0.66 | 14,720.41 | 1,057,315 | 13.20 | 283,208 | 9.58 | 27.19 | 48 |
| 20 | 06-Mar | 920.00 | 976.60 | 914.70 | 968.85 | 955.46 | 5.54 | 14,817.53 | 1,402,050 | 17.50 | 461,639 | 15.62 | 44.11 | 77 |
| 21 | 05-Mar | 890.00 | 927.00 | 885.65 | 918.00 | 913.80 | 3.22 | 14,039.00 | 766,211 | 9.56 | 234,905 | 7.95 | 21.47 | 39 |
| 22 | 04-Mar | 925.00 | 939.55 | 884.40 | 889.35 | 904.17 | -6.03 | 13,601.66 | 817,364 | 10.20 | 269,654 | 9.12 | 24.38 | 45 |
| 23 | 02-Mar | 873.70 | 956.40 | 870.10 | 946.45 | 934.81 | 3.58 | 14,474.94 | 2,625,254 | 32.77 | 645,266 | 21.83 | 60.32 | 108 |
| 24 | 27-Feb | 876.00 | 942.00 | 866.40 | 913.70 | 920.54 | 4.62 | 13,974.07 | 4,594,730 | 57.35 | 1,430,493 | 48.39 | 131.68 | 240 |
| 25 | 26-Feb | 829.00 | 882.00 | 826.20 | 873.35 | 856.58 | 5.66 | 13,356.96 | 1,252,574 | 15.63 | 575,543 | 19.47 | 49.30 | 97 |
| 26 | 25-Feb | 815.00 | 829.00 | 812.35 | 826.60 | 823.09 | 1.75 | 12,641.97 | 230,950 | 2.88 | 131,243 | 4.44 | 10.80 | 22 |
| 27 | 24-Feb | 825.20 | 825.20 | 800.00 | 812.35 | 811.43 | -1.56 | 12,424.03 | 217,723 | 2.72 | 103,106 | 3.49 | 8.37 | 17 |
| 28 | 23-Feb | 798.80 | 832.20 | 795.90 | 825.20 | 818.13 | 4.21 | 12,620.55 | 526,460 | 6.57 | 191,505 | 6.48 | 15.67 | 32 |
| 29 | 20-Feb | 801.00 | 812.00 | 786.35 | 791.90 | 799.60 | -1.22 | 12,111.27 | 231,611 | 2.89 | 108,520 | 3.67 | 8.68 | 18 |
| 30 | 19-Feb | 821.95 | 821.95 | 796.35 | 801.70 | 809.00 | -2.22 | 12,261.15 | 99,450 | 1.24 | 53,574 | 1.81 | 4.00 | 9 |
| 31 | 18-Feb | 820.00 | 828.95 | 816.05 | 819.90 | 821.36 | 0.15 | 12,539.50 | 195,765 | 2.44 | 78,353 | 2.65 | 6.44 | 13 |
| 32 | 17-Feb | 803.00 | 820.00 | 798.15 | 818.70 | 812.77 | 1.77 | 12,521.14 | 183,046 | 2.28 | 82,118 | 2.78 | 6.67 | 14 |
| 33 | 16-Feb | 810.00 | 819.80 | 801.80 | 804.45 | 808.56 | -0.78 | 12,303.21 | 149,624 | 1.87 | 66,286 | 2.24 | 5.36 | 11 |
| 34 | 13-Feb | 819.00 | 823.75 | 800.00 | 810.80 | 811.39 | -1.01 | 12,400.32 | 222,791 | 2.78 | 91,690 | 3.10 | 7.44 | 15 |
| 35 | 12-Feb | 824.00 | 829.00 | 805.50 | 819.10 | 819.89 | 0.07 | 12,527.26 | 278,870 | 3.48 | 104,363 | 3.53 | 8.56 | 18 |
| 36 | 11-Feb | 836.00 | 844.60 | 816.90 | 818.55 | 825.43 | -1.01 | 12,518.85 | 469,864 | 5.86 | 202,323 | 6.84 | 16.70 | 34 |
| 37 | 10-Feb | 795.55 | 830.00 | 794.10 | 826.90 | 819.11 | 4.32 | 12,646.55 | 1,204,687 | 15.04 | 379,420 | 12.84 | 31.08 | 64 |
| 38 | 09-Feb | 787.00 | 795.00 | 770.00 | 792.65 | 784.74 | 2.78 | 12,122.74 | 291,355 | 3.64 | 141,343 | 4.78 | 11.09 | 24 |
| 39 | 06-Feb | 745.50 | 774.50 | 745.50 | 771.20 | 764.21 | 3.45 | 11,794.68 | 373,587 | 4.66 | 132,764 | 4.49 | 10.15 | 23 |
| 40 | 05-Feb | 747.00 | 755.15 | 737.05 | 745.50 | 745.08 | 0.07 | 11,401.63 | 80,118 | 1.00 | 35,310 | 1.19 | 2.63 | 6 |
| 41 | 04-Feb | 745.65 | 747.00 | 735.00 | 744.95 | 741.48 | 0.81 | 11,393.22 | 114,728 | 1.43 | 59,856 | 2.02 | 4.44 | 10 |
| 42 | 03-Feb | 747.90 | 747.90 | 716.00 | 738.95 | 739.53 | 2.23 | 11,301.45 | 172,853 | 2.16 | 86,643 | 2.93 | 6.41 | 15 |
| 43 | 02-Feb | 721.90 | 726.95 | 701.35 | 722.85 | 712.70 | 0.19 | 11,055.22 | 112,501 | 1.40 | 50,214 | 1.70 | 3.58 | 9 |
| 44 | 01-Feb | 722.25 | 739.00 | 711.85 | 721.50 | 728.55 | -0.10 | 11,034.57 | 92,260 | 1.15 | 29,560 | 1.00 | 2.15 | 5 |
| 45 | 30-Jan | 710.00 | 727.00 | 700.80 | 722.25 | 717.82 | 1.61 | 11,046.04 | 146,697 | 1.83 | 71,470 | 2.42 | 5.13 | 12 |
| 46 | 29-Jan | 725.90 | 730.80 | 707.00 | 710.80 | 717.00 | -2.08 | 10,870.93 | 114,767 | 1.43 | 55,400 | 1.87 | 3.00 | 9 |
| 47 | 28-Jan | 710.10 | 728.50 | 702.90 | 725.90 | 715.62 | 2.05 | 11,101.87 | 276,508 | 3.45 | 152,561 | 5.16 | 10.92 | 26 |
| 48 | 27-Jan | 721.75 | 721.85 | 701.15 | 711.30 | 709.28 | -1.45 | 10,878.58 | 212,202 | 2.65 | 116,802 | 3.95 | 8.28 | 20 |
| 49 | 23-Jan | 730.00 | 737.45 | 712.00 | 721.75 | 721.75 | -0.85 | 11,038.40 | 149,074 | 1.86 | 70,039 | 2.37 | 5.06 | 12 |
| 50 | 22-Jan | 717.75 | 732.25 | 715.00 | 727.95 | 723.50 | 2.03 | 11,133.22 | 133,632 | 1.67 | 50,429 | 1.71 | 3.65 | 9 |
| 51 | 21-Jan | 720.00 | 725.90 | 704.80 | 713.45 | 713.30 | -1.77 | 10,911.46 | 201,219 | 2.51 | 96,885 | 3.28 | 6.91 | 17 |
| 52 | 20-Jan | 756.10 | 756.10 | 720.90 | 726.30 | 737.19 | -3.95 | 11,107.98 | 164,749 | 2.06 | 85,649 | 2.90 | 6.31 | 15 |
| 53 | 19-Jan | 781.90 | 782.45 | 752.80 | 756.15 | 765.56 | -3.05 | 11,564.51 | 126,340 | 1.58 | 64,112 | 2.17 | 4.91 | 11 |
| 54 | 16-Jan | 776.50 | 781.55 | 772.95 | 779.90 | 778.97 | 0.39 | 11,927.74 | 117,037 | 1.46 | 69,253 | 2.34 | 5.39 | 12 |
| 55 | 14-Jan | 760.00 | 783.05 | 760.00 | 776.90 | 772.22 | 1.98 | 11,881.86 | 137,226 | 1.71 | 79,464 | 2.69 | 6.14 | 14 |
| 56 | 13-Jan | 759.30 | 766.00 | 754.95 | 761.85 | 760.11 | 0.68 | 11,651.68 | 156,209 | 1.95 | 74,353 | 2.52 | 5.65 | 13 |
| 57 | 12-Jan | 770.00 | 770.60 | 745.00 | 756.70 | 754.61 | -1.81 | 11,572.92 | 145,495 | 1.82 | 66,384 | 2.25 | 5.01 | 11 |
| 58 | 09-Jan | 776.80 | 781.75 | 765.55 | 770.65 | 771.97 | -0.65 | 11,786.27 | 164,974 | 2.06 | 94,975 | 3.21 | 7.33 | 16 |
| 59 | 08-Jan | 784.40 | 786.45 | 769.90 | 775.70 | 779.56 | -0.88 | 11,863.50 | 143,879 | 1.80 | 82,453 | 2.79 | 6.43 | 14 |
| 60 | 07-Jan | 781.30 | 785.80 | 779.00 | 782.55 | 782.91 | 0.08 | 11,968.27 | 111,397 | 1.39 | 61,275 | 2.07 | 4.80 | 10 |
| 61 | 06-Jan | 781.95 | 785.00 | 777.30 | 781.90 | 782.09 | -0.01 | 11,958.33 | 90,342 | 1.13 | 51,661 | 1.75 | 4.04 | 9 |
| 62 | 05-Jan | 786.80 | 787.15 | 775.10 | 781.95 | 781.39 | -0.32 | 11,959.09 | 168,489 | 2.10 | 106,036 | 3.59 | 8.29 | 18 |
| 63 | 02-Jan | 784.00 | 791.35 | 777.60 | 784.45 | 784.34 | -0.24 | 11,997.33 | 202,731 | 2.53 | 78,089 | 2.64 | 6.12 | 13 |
| 64 | 01-Jan | 751.00 | 789.00 | 748.05 | 786.35 | 779.35 | 4.89 | 12,026.39 | 691,490 | 8.63 | 181,312 | 6.13 | 14.13 | 31 |
| 65 | 31-Dec | 732.30 | 753.00 | 732.30 | 749.70 | 744.25 | 2.45 | 11,465.86 | 132,723 | 1.66 | 70,351 | 2.38 | 5.24 | 12 |
| 66 | 30-Dec | 741.00 | 741.95 | 727.80 | 731.80 | 732.94 | -1.40 | 11,192.10 | 204,612 | 2.55 | 116,514 | 3.94 | 8.54 | 20 |
| 67 | 29-Dec | 765.10 | 765.40 | 740.50 | 742.20 | 748.24 | -3.26 | 11,351.16 | 252,736 | 3.15 | 157,819 | 5.34 | 11.81 | 27 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB