| Macro-sector: Industrials | Band: 20 | High52 Price: 1,675.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 958.26 | Low52 Price: 780.0 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 152,939,345 | Low52 Date: 17-Mar-2025 | SHP: 35.86 / 10.57 / 16.07 / 37.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 1,189.9 / 780.0 | Month: 1,007.6 / 850.75 | Week: 999.9 / 963.95 | Day: 967.8 / 951.15 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 962.00 | 967.80 | 951.15 | 957.45 | 956.84 | -0.71 | 14,643.18 | 85,809 | 1.00 | 47,954 | 1.40 | 4.59 | 8 |
| 2 | 10-Jul | 964.60 | 967.10 | 951.65 | 964.25 | 960.39 | 0.22 | 14,747.18 | 99,413 | 1.16 | 46,128 | 1.34 | 4.43 | 8 |
| 3 | 09-Jul | 961.20 | 967.00 | 957.00 | 962.15 | 962.70 | -0.13 | 14,715.06 | 113,641 | 1.32 | 60,822 | 1.77 | 5.86 | 11 |
| 4 | 08-Jul | 966.95 | 974.80 | 954.05 | 963.45 | 962.63 | -0.41 | 14,734.94 | 119,325 | 1.39 | 54,332 | 1.58 | 5.23 | 9 |
| 5 | 07-Jul | 980.00 | 980.00 | 963.00 | 967.40 | 967.40 | -1.18 | 14,795.35 | 137,072 | 1.60 | 75,296 | 2.19 | 7.28 | 13 |
| 6 | 04-Jul | 986.00 | 986.00 | 968.55 | 978.95 | 976.75 | -0.26 | 14,972.00 | 123,569 | 1.44 | 60,083 | 1.75 | 5.87 | 10 |
| 7 | 03-Jul | 976.85 | 999.90 | 970.10 | 981.55 | 983.98 | 1.05 | 15,011.76 | 361,522 | 4.21 | 166,436 | 4.85 | 16.38 | 29 |
| 8 | 02-Jul | 989.70 | 989.70 | 963.95 | 971.35 | 974.49 | -1.07 | 14,855.76 | 155,497 | 1.81 | 77,023 | 2.24 | 7.51 | 13 |
| 9 | 01-Jul | 988.50 | 999.60 | 978.00 | 981.85 | 986.75 | 0.23 | 15,016.35 | 416,504 | 4.85 | 174,456 | 5.08 | 17.21 | 30 |
| 10 | 30-Jun | 965.00 | 990.00 | 965.00 | 979.60 | 979.44 | 2.19 | 14,981.94 | 399,098 | 4.65 | 171,900 | 5.01 | 16.84 | 30 |
| 11 | 27-Jun | 943.00 | 975.00 | 938.55 | 958.60 | 957.18 | 1.94 | 14,660.77 | 410,857 | 4.79 | 175,073 | 5.10 | 16.76 | 31 |
| 12 | 26-Jun | 948.00 | 951.40 | 935.00 | 940.40 | 940.71 | 0.13 | 14,382.42 | 177,565 | 2.07 | 92,312 | 2.69 | 8.68 | 16 |
| 13 | 25-Jun | 936.20 | 945.95 | 932.95 | 939.20 | 939.56 | 0.70 | 14,364.06 | 135,431 | 1.58 | 62,162 | 1.81 | 5.84 | 11 |
| 14 | 24-Jun | 943.40 | 949.00 | 930.00 | 932.65 | 936.66 | -0.64 | 14,263.89 | 208,090 | 2.43 | 111,590 | 3.25 | 10.45 | 19 |
| 15 | 23-Jun | 912.90 | 943.00 | 908.05 | 938.65 | 933.11 | 2.52 | 14,355.65 | 255,705 | 2.98 | 90,361 | 2.63 | 8.43 | 16 |
| 16 | 20-Jun | 938.25 | 943.85 | 908.00 | 915.60 | 918.88 | -2.40 | 14,003.13 | 716,690 | 8.35 | 453,329 | 13.20 | 41.66 | 79 |
| 17 | 19-Jun | 963.00 | 966.65 | 932.90 | 938.15 | 946.95 | -2.46 | 14,348.00 | 165,350 | 1.93 | 73,874 | 2.15 | 7.00 | 13 |
| 18 | 18-Jun | 960.00 | 971.50 | 954.60 | 961.85 | 963.89 | 0.39 | 14,710.47 | 255,019 | 2.97 | 99,061 | 2.89 | 9.55 | 17 |
| 19 | 17-Jun | 955.90 | 972.00 | 952.10 | 958.10 | 963.04 | 0.23 | 14,653.12 | 199,518 | 2.33 | 87,236 | 2.54 | 8.40 | 15 |
| 20 | 16-Jun | 959.65 | 971.55 | 941.20 | 955.90 | 953.51 | -0.39 | 14,619.47 | 226,483 | 2.64 | 105,776 | 3.08 | 10.09 | 18 |
| 21 | 13-Jun | 958.00 | 968.80 | 947.15 | 959.65 | 958.69 | -1.72 | 14,676.82 | 181,688 | 2.12 | 72,832 | 2.12 | 6.98 | 13 |
| 22 | 12-Jun | 992.80 | 1,000.00 | 970.00 | 976.45 | 984.65 | -1.48 | 14,933.76 | 210,103 | 2.45 | 99,799 | 2.91 | 9.83 | 17 |
| 23 | 11-Jun | 994.85 | 1,009.00 | 982.00 | 991.10 | 996.37 | -0.05 | 15,157.82 | 360,876 | 4.21 | 133,773 | 3.90 | 13.33 | 23 |
| 24 | 10-Jun | 988.00 | 994.80 | 982.10 | 991.60 | 990.22 | 0.84 | 15,165.47 | 366,763 | 4.27 | 211,647 | 6.16 | 20.96 | 37 |
| 25 | 09-Jun | 977.90 | 990.95 | 972.00 | 983.35 | 982.58 | 1.44 | 15,039.29 | 359,062 | 4.18 | 164,026 | 4.78 | 16.12 | 29 |
| 26 | 06-Jun | 975.00 | 976.70 | 966.00 | 969.40 | 969.10 | -0.01 | 14,825.94 | 200,857 | 2.34 | 104,283 | 3.04 | 10.11 | 18 |
| 27 | 05-Jun | 974.90 | 976.20 | 962.60 | 969.45 | 968.00 | 0.32 | 14,826.70 | 261,193 | 3.04 | 123,429 | 3.59 | 11.00 | 22 |
| 28 | 04-Jun | 969.00 | 978.95 | 962.00 | 966.40 | 968.97 | 0.39 | 14,780.06 | 351,318 | 4.09 | 126,644 | 3.69 | 12.27 | 22 |
| 29 | 03-Jun | 979.00 | 1,028.00 | 957.40 | 962.65 | 997.87 | 0.34 | 14,722.71 | 4,312,460 | 50.26 | 528,691 | 15.40 | 52.76 | 92 |
| 30 | 02-Jun | 973.75 | 983.75 | 957.10 | 959.35 | 968.84 | -1.48 | 14,672.24 | 221,461 | 2.58 | 106,454 | 3.10 | 10.31 | 19 |
| 31 | 30-May | 966.00 | 981.50 | 962.05 | 973.80 | 972.78 | 1.62 | 14,893.23 | 298,427 | 3.48 | 125,004 | 3.64 | 12.16 | 22 |
| 32 | 29-May | 978.75 | 984.00 | 955.00 | 958.25 | 963.43 | -2.49 | 14,655.41 | 448,618 | 5.23 | 243,133 | 7.08 | 23.42 | 42 |
| 33 | 28-May | 1,003.90 | 1,007.60 | 941.60 | 982.75 | 986.35 | -0.58 | 15,030.11 | 620,723 | 7.23 | 251,092 | 7.31 | 24.77 | 44 |
| 34 | 27-May | 976.70 | 996.00 | 976.70 | 988.45 | 985.59 | 1.20 | 15,117.29 | 448,429 | 5.23 | 194,668 | 5.67 | 19.19 | 34 |
| 35 | 26-May | 978.65 | 999.20 | 968.60 | 976.70 | 984.62 | 0.95 | 14,937.59 | 464,545 | 5.41 | 192,416 | 5.60 | 18.95 | 34 |
| 36 | 23-May | 964.95 | 997.00 | 959.25 | 967.50 | 978.51 | 0.84 | 14,796.88 | 483,068 | 5.63 | 167,909 | 4.89 | 16.43 | 29 |
| 37 | 22-May | 947.10 | 960.80 | 946.60 | 959.45 | 955.51 | 1.30 | 14,673.77 | 261,658 | 3.05 | 147,973 | 4.31 | 14.14 | 26 |
| 38 | 21-May | 945.60 | 960.60 | 935.05 | 947.10 | 947.26 | 1.03 | 14,484.89 | 260,923 | 3.04 | 82,191 | 2.39 | 7.79 | 14 |
| 39 | 20-May | 964.40 | 969.70 | 934.60 | 937.45 | 949.87 | -2.55 | 14,337.30 | 223,528 | 2.60 | 110,336 | 3.21 | 10.48 | 19 |
| 40 | 19-May | 965.00 | 977.30 | 950.30 | 962.00 | 964.37 | 0.04 | 14,712.00 | 302,237 | 3.52 | 146,286 | 4.26 | 14.11 | 26 |
| 41 | 16-May | 936.85 | 965.60 | 930.95 | 961.65 | 954.59 | 3.17 | 14,707.41 | 399,643 | 4.66 | 191,193 | 5.57 | 18.25 | 33 |
| 42 | 15-May | 938.00 | 948.40 | 927.50 | 932.10 | 936.86 | 0.34 | 14,255.48 | 314,571 | 3.67 | 112,552 | 3.28 | 10.54 | 20 |
| 43 | 14-May | 924.05 | 935.00 | 913.40 | 928.95 | 926.08 | 1.04 | 14,207.30 | 267,390 | 3.12 | 103,268 | 3.01 | 9.56 | 18 |
| 44 | 13-May | 918.10 | 928.80 | 914.00 | 919.40 | 923.15 | 0.24 | 14,061.24 | 265,364 | 3.09 | 104,142 | 3.03 | 9.61 | 18 |
| 45 | 12-May | 903.90 | 920.80 | 898.40 | 917.20 | 913.32 | 4.48 | 14,027.60 | 269,500 | 3.14 | 135,450 | 3.94 | 12.37 | 24 |
| 46 | 09-May | 877.00 | 884.35 | 861.25 | 877.90 | 870.37 | -1.30 | 13,426.55 | 209,265 | 2.44 | 80,412 | 2.34 | 7.00 | 14 |
| 47 | 08-May | 899.30 | 918.40 | 880.00 | 889.45 | 903.81 | -0.72 | 13,603.19 | 316,945 | 3.69 | 86,055 | 2.51 | 7.78 | 15 |
| 48 | 07-May | 875.00 | 904.50 | 872.00 | 895.90 | 893.10 | -0.35 | 13,701.84 | 328,345 | 3.83 | 69,490 | 2.02 | 6.21 | 12 |
| 49 | 06-May | 913.25 | 917.75 | 888.00 | 899.05 | 904.24 | -1.55 | 13,750.01 | 380,868 | 4.44 | 99,658 | 2.90 | 9.01 | 17 |
| 50 | 05-May | 860.70 | 934.00 | 860.70 | 913.25 | 913.23 | 6.46 | 13,967.19 | 3,371,731 | 39.29 | 343,617 | 10.01 | 31.38 | 60 |
| 51 | 02-May | 860.00 | 869.45 | 850.75 | 857.80 | 859.27 | -1.01 | 13,119.14 | 123,175 | 1.44 | 47,811 | 1.39 | 4.11 | 8 |
| 52 | 30-Apr | 873.00 | 883.80 | 856.70 | 866.55 | 871.82 | -1.03 | 13,252.96 | 212,871 | 2.48 | 95,849 | 2.79 | 8.36 | 17 |
| 53 | 29-Apr | 875.50 | 884.90 | 870.40 | 875.55 | 877.08 | 0.17 | 13,390.60 | 166,920 | 1.95 | 47,355 | 1.38 | 4.15 | 8 |
| 54 | 28-Apr | 866.95 | 881.40 | 851.60 | 874.05 | 868.06 | 1.08 | 13,367.66 | 148,555 | 1.73 | 34,335 | 1.00 | 2.98 | 6 |
| 55 | 25-Apr | 884.95 | 889.30 | 849.00 | 864.70 | 863.71 | -2.07 | 13,224.67 | 283,803 | 3.31 | 77,881 | 2.27 | 6.73 | 14 |
| 56 | 24-Apr | 887.05 | 898.00 | 880.10 | 883.00 | 886.97 | -0.08 | 13,504.00 | 229,712 | 2.68 | 78,684 | 2.29 | 6.98 | 14 |
| 57 | 23-Apr | 901.00 | 911.35 | 879.80 | 883.70 | 892.23 | -1.20 | 13,515.25 | 318,500 | 3.71 | 139,451 | 4.06 | 12.44 | 24 |
| 58 | 22-Apr | 898.00 | 919.00 | 889.95 | 894.45 | 906.14 | -0.13 | 13,679.66 | 355,016 | 4.14 | 130,130 | 3.79 | 11.79 | 23 |
| 59 | 21-Apr | 903.00 | 907.00 | 891.00 | 895.65 | 898.57 | 0.29 | 13,698.01 | 200,863 | 2.34 | 76,394 | 2.22 | 6.86 | 13 |
| 60 | 17-Apr | 897.40 | 909.00 | 890.65 | 893.05 | 899.09 | -0.38 | 13,658.25 | 186,463 | 2.17 | 65,373 | 1.90 | 5.88 | 11 |
| 61 | 16-Apr | 902.30 | 908.10 | 893.00 | 896.45 | 901.21 | 0.11 | 13,710.25 | 207,392 | 2.42 | 73,423 | 2.14 | 6.62 | 13 |
| 62 | 15-Apr | 888.00 | 903.00 | 883.15 | 895.50 | 895.44 | 2.27 | 13,695.72 | 271,621 | 3.17 | 99,877 | 2.91 | 8.94 | 18 |
| 63 | 11-Apr | 874.05 | 885.65 | 865.00 | 875.60 | 875.86 | 2.18 | 13,391.37 | 232,921 | 2.71 | 68,847 | 2.01 | 6.03 | 12 |
| 64 | 09-Apr | 870.00 | 875.75 | 853.20 | 856.90 | 860.23 | -1.65 | 13,105.37 | 152,799 | 1.78 | 34,448 | 1.00 | 2.96 | 6 |
| 65 | 08-Apr | 862.00 | 887.40 | 861.50 | 871.30 | 873.48 | 1.84 | 13,325.61 | 243,532 | 2.84 | 43,704 | 1.27 | 3.82 | 8 |
| 66 | 07-Apr | 811.10 | 872.00 | 781.05 | 855.55 | 827.17 | -2.60 | 13,084.73 | 367,051 | 4.28 | 107,053 | 3.12 | 8.86 | 19 |
| 67 | 04-Apr | 912.40 | 912.95 | 864.55 | 878.35 | 883.27 | -3.73 | 13,433.43 | 306,318 | 3.57 | 87,218 | 2.54 | 7.70 | 15 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE