| Macro-sector: Industrials | Band: 20 | High52 Price: 1,700.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 25-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2 | 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 | Float14: 0.23 | ||||
| High/Low Price | Quarter: 1,189.9 / 780.0 | Month: 988.0 / 780.0 | Week: 965.6 / 898.4 | Day: 960.8 / 946.6 | Float67: 0.21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 947.10 | 960.80 | 946.60 | 959.45 | 955.51 | 1.30 | 14,673.77 | 261,658 | 2.12 | 147,973 | 4.31 | 14.14 | 0.26 |
| 2 | 21-May | 945.60 | 960.60 | 935.05 | 947.10 | 947.26 | 1.03 | 14,484.89 | 260,923 | 2.12 | 82,191 | 2.39 | 7.79 | 0.14 |
| 3 | 20-May | 964.40 | 969.70 | 934.60 | 937.45 | 949.87 | -2.55 | 14,337.30 | 223,528 | 1.81 | 110,336 | 3.21 | 10.48 | 0.19 |
| 4 | 19-May | 965.00 | 977.30 | 950.30 | 962.00 | 964.37 | 0.04 | 14,712.00 | 302,237 | 2.45 | 146,286 | 4.26 | 14.11 | 0.26 |
| 5 | 16-May | 936.85 | 965.60 | 930.95 | 961.65 | 954.59 | 3.17 | 14,707.41 | 399,643 | 3.24 | 191,193 | 5.57 | 18.25 | 0.33 |
| 6 | 15-May | 938.00 | 948.40 | 927.50 | 932.10 | 936.86 | 0.34 | 14,255.48 | 314,571 | 2.55 | 112,552 | 3.28 | 10.54 | 0.20 |
| 7 | 14-May | 924.05 | 935.00 | 913.40 | 928.95 | 926.08 | 1.04 | 14,207.30 | 267,390 | 2.17 | 103,268 | 3.01 | 9.56 | 0.18 |
| 8 | 13-May | 918.10 | 928.80 | 914.00 | 919.40 | 923.15 | 0.24 | 14,061.24 | 265,364 | 2.15 | 104,142 | 3.03 | 9.61 | 0.18 |
| 9 | 12-May | 903.90 | 920.80 | 898.40 | 917.20 | 913.32 | 4.48 | 14,027.60 | 269,500 | 2.19 | 135,450 | 3.94 | 12.37 | 0.24 |
| 10 | 09-May | 877.00 | 884.35 | 861.25 | 877.90 | 870.37 | -1.30 | 13,426.55 | 209,265 | 1.70 | 80,412 | 2.34 | 7.00 | 0.14 |
| 11 | 08-May | 899.30 | 918.40 | 880.00 | 889.45 | 903.81 | -0.72 | 13,603.19 | 316,945 | 2.57 | 86,055 | 2.51 | 7.78 | 0.15 |
| 12 | 07-May | 875.00 | 904.50 | 872.00 | 895.90 | 893.10 | -0.35 | 13,701.84 | 328,345 | 2.67 | 69,490 | 2.02 | 6.21 | 0.12 |
| 13 | 06-May | 913.25 | 917.75 | 888.00 | 899.05 | 904.24 | -1.55 | 13,750.01 | 380,868 | 3.09 | 99,658 | 2.90 | 9.01 | 0.17 |
| 14 | 05-May | 860.70 | 934.00 | 860.70 | 913.25 | 913.23 | 6.46 | 13,967.19 | 3,371,731 | 27.37 | 343,617 | 10.01 | 31.38 | 0.60 |
| 15 | 02-May | 860.00 | 869.45 | 850.75 | 857.80 | 859.27 | -1.01 | 13,119.14 | 123,175 | 1.00 | 47,811 | 1.39 | 4.11 | 0.08 |
| 16 | 30-Apr | 873.00 | 883.80 | 856.70 | 866.55 | 871.82 | -1.03 | 13,252.96 | 212,871 | 1.73 | 95,849 | 2.79 | 8.36 | 0.17 |
| 17 | 29-Apr | 875.50 | 884.90 | 870.40 | 875.55 | 877.08 | 0.17 | 13,390.60 | 166,920 | 1.36 | 47,355 | 1.38 | 4.15 | 0.08 |
| 18 | 28-Apr | 866.95 | 881.40 | 851.60 | 874.05 | 868.06 | 1.08 | 13,367.66 | 148,555 | 1.21 | 34,335 | 1.00 | 2.98 | 0.06 |
| 19 | 25-Apr | 884.95 | 889.30 | 849.00 | 864.70 | 863.71 | -2.07 | 13,224.67 | 283,803 | 2.30 | 77,881 | 2.27 | 6.73 | 0.14 |
| 20 | 24-Apr | 887.05 | 898.00 | 880.10 | 883.00 | 886.97 | -0.08 | 13,504.00 | 229,712 | 1.86 | 78,684 | 2.29 | 6.98 | 0.14 |
| 21 | 23-Apr | 901.00 | 911.35 | 879.80 | 883.70 | 892.23 | -1.20 | 13,515.25 | 318,500 | 2.59 | 139,451 | 4.06 | 12.44 | 0.24 |
| 22 | 22-Apr | 898.00 | 919.00 | 889.95 | 894.45 | 906.14 | -0.13 | 13,679.66 | 355,016 | 2.88 | 130,130 | 3.79 | 11.79 | 0.23 |
| 23 | 21-Apr | 903.00 | 907.00 | 891.00 | 895.65 | 898.57 | 0.29 | 13,698.01 | 200,863 | 1.63 | 76,394 | 2.22 | 6.86 | 0.13 |
| 24 | 17-Apr | 897.40 | 909.00 | 890.65 | 893.05 | 899.09 | -0.38 | 13,658.25 | 186,463 | 1.51 | 65,373 | 1.90 | 5.88 | 0.11 |
| 25 | 16-Apr | 902.30 | 908.10 | 893.00 | 896.45 | 901.21 | 0.11 | 13,710.25 | 207,392 | 1.68 | 73,423 | 2.14 | 6.62 | 0.13 |
| 26 | 15-Apr | 888.00 | 903.00 | 883.15 | 895.50 | 895.44 | 2.27 | 13,695.72 | 271,621 | 2.21 | 99,877 | 2.91 | 8.94 | 0.18 |
| 27 | 11-Apr | 874.05 | 885.65 | 865.00 | 875.60 | 875.86 | 2.18 | 13,391.37 | 232,921 | 1.89 | 68,847 | 2.01 | 6.03 | 0.12 |
| 28 | 09-Apr | 870.00 | 875.75 | 853.20 | 856.90 | 860.23 | -1.65 | 13,105.37 | 152,799 | 1.24 | 34,448 | 1.00 | 2.96 | 0.06 |
| 29 | 08-Apr | 862.00 | 887.40 | 861.50 | 871.30 | 873.48 | 1.84 | 13,325.61 | 243,532 | 1.98 | 43,704 | 1.27 | 3.82 | 0.08 |
| 30 | 07-Apr | 811.10 | 872.00 | 781.05 | 855.55 | 827.17 | -2.60 | 13,084.73 | 367,051 | 2.98 | 107,053 | 3.12 | 8.86 | 0.19 |
| 31 | 04-Apr | 912.40 | 912.95 | 864.55 | 878.35 | 883.27 | -3.73 | 13,433.43 | 306,318 | 2.49 | 87,218 | 2.54 | 7.70 | 0.15 |
| 32 | 03-Apr | 894.00 | 917.60 | 889.00 | 912.40 | 907.95 | 0.71 | 13,954.19 | 285,051 | 2.31 | 81,104 | 2.36 | 7.36 | 0.14 |
| 33 | 02-Apr | 886.60 | 914.80 | 876.70 | 905.95 | 896.31 | 2.19 | 13,855.54 | 396,533 | 3.22 | 90,328 | 2.63 | 8.10 | 0.16 |
| 34 | 01-Apr | 913.30 | 918.95 | 878.50 | 886.55 | 897.62 | -2.93 | 13,558.84 | 287,635 | 2.34 | 95,384 | 2.78 | 8.56 | 0.17 |
| 35 | 28-Mar | 901.50 | 920.00 | 885.00 | 913.35 | 903.91 | 2.07 | 13,968.72 | 637,302 | 5.17 | 164,442 | 4.79 | 14.86 | 0.29 |
| 36 | 27-Mar | 897.00 | 921.75 | 883.65 | 894.85 | 901.39 | -0.09 | 13,685.78 | 1,059,484 | 8.60 | 203,272 | 5.92 | 18.32 | 0.36 |
| 37 | 26-Mar | 929.00 | 932.85 | 890.10 | 895.65 | 907.52 | -3.67 | 13,698.01 | 1,526,431 | 12.39 | 191,928 | 5.59 | 17.42 | 0.34 |
| 38 | 25-Mar | 945.00 | 988.00 | 902.30 | 929.80 | 952.74 | -0.99 | 14,220.30 | 8,160,371 | 66.25 | 481,473 | 14.02 | 45.87 | 0.85 |
| 39 | 24-Mar | 843.00 | 971.25 | 843.00 | 939.05 | 940.65 | 11.92 | 14,361.77 | 17,918,193 | 145.47 | 437,096 | 12.73 | 41.12 | 0.77 |
| 40 | 21-Mar | 833.00 | 847.10 | 819.05 | 839.00 | 832.99 | 1.17 | 12,831.00 | 489,987 | 3.98 | 180,186 | 5.25 | 15.01 | 0.32 |
| 41 | 20-Mar | 855.00 | 874.65 | 826.25 | 829.30 | 839.96 | -4.51 | 12,683.26 | 852,780 | 6.92 | 272,169 | 7.93 | 22.86 | 0.48 |
| 42 | 19-Mar | 861.05 | 878.20 | 852.35 | 868.45 | 868.26 | -0.87 | 13,282.02 | 570,206 | 4.63 | 138,912 | 4.05 | 12.06 | 0.25 |
| 43 | 18-Mar | 786.90 | 918.50 | 785.15 | 876.10 | 876.06 | 11.58 | 13,399.02 | 2,707,610 | 21.98 | 250,745 | 7.30 | 21.97 | 0.44 |
| 44 | 17-Mar | 793.20 | 805.45 | 780.00 | 785.15 | 792.04 | -1.55 | 12,008.03 | 216,534 | 1.76 | 78,894 | 2.30 | 6.25 | 0.14 |
| 45 | 13-Mar | 802.65 | 808.70 | 792.00 | 797.55 | 797.67 | 0.09 | 12,197.68 | 224,529 | 1.82 | 113,862 | 3.32 | 9.08 | 0.20 |
| 46 | 12-Mar | 804.45 | 812.00 | 794.50 | 796.80 | 799.28 | -0.52 | 12,186.21 | 148,300 | 1.20 | 68,860 | 2.01 | 5.50 | 0.12 |
| 47 | 11-Mar | 805.00 | 808.70 | 791.85 | 801.00 | 798.52 | -1.03 | 12,250.00 | 168,551 | 1.37 | 66,295 | 1.93 | 5.29 | 0.12 |
| 48 | 10-Mar | 843.00 | 849.00 | 805.15 | 809.30 | 824.48 | -3.04 | 12,377.38 | 205,923 | 1.67 | 63,626 | 1.85 | 5.25 | 0.11 |
| 49 | 07-Mar | 841.05 | 848.80 | 830.75 | 834.65 | 838.31 | -0.80 | 12,765.08 | 141,998 | 1.15 | 57,041 | 1.66 | 4.78 | 0.10 |
| 50 | 06-Mar | 834.60 | 851.00 | 831.00 | 841.35 | 841.64 | 1.56 | 12,867.55 | 174,495 | 1.42 | 52,202 | 1.52 | 4.39 | 0.09 |
| 51 | 05-Mar | 815.00 | 833.90 | 815.00 | 828.40 | 825.86 | 1.65 | 12,669.50 | 232,923 | 1.89 | 70,294 | 2.05 | 5.81 | 0.12 |
| 52 | 04-Mar | 789.00 | 831.50 | 789.00 | 814.95 | 813.89 | 1.56 | 12,463.79 | 283,293 | 2.30 | 54,918 | 1.60 | 4.47 | 0.10 |
| 53 | 03-Mar | 825.20 | 839.35 | 789.00 | 802.40 | 804.61 | -1.77 | 12,271.85 | 354,885 | 2.88 | 104,469 | 3.04 | 8.41 | 0.19 |
| 54 | 28-Feb | 830.00 | 843.20 | 810.10 | 816.85 | 823.94 | -2.71 | 12,492.85 | 458,591 | 3.72 | 88,168 | 2.57 | 7.26 | 0.16 |
| 55 | 27-Feb | 874.70 | 876.70 | 832.00 | 839.60 | 846.85 | -6.26 | 12,840.79 | 895,844 | 7.27 | 227,290 | 6.62 | 19.25 | 0.40 |
| 56 | 25-Feb | 902.10 | 918.90 | 887.10 | 895.70 | 905.91 | -0.71 | 13,698.78 | 134,976 | 1.10 | 24,989 | 0.73 | 2.26 | 0.04 |
| 57 | 24-Feb | 914.85 | 919.00 | 895.15 | 902.10 | 903.11 | -1.40 | 13,796.66 | 128,056 | 1.04 | 34,375 | 1.00 | 3.10 | 0.06 |
| 58 | 21-Feb | 930.25 | 952.65 | 911.55 | 914.95 | 928.61 | -1.64 | 13,993.19 | 225,086 | 1.83 | 45,821 | 1.33 | 4.25 | 0.08 |
| 59 | 20-Feb | 925.00 | 936.85 | 911.00 | 930.25 | 924.29 | 0.18 | 14,227.18 | 292,040 | 2.37 | 73,025 | 2.13 | 6.75 | 0.13 |
| 60 | 19-Feb | 890.00 | 938.80 | 875.55 | 928.60 | 918.62 | 3.58 | 14,201.95 | 463,878 | 3.77 | 61,249 | 1.78 | 5.63 | 0.11 |
| 61 | 18-Feb | 924.00 | 928.80 | 876.15 | 896.50 | 898.45 | -1.73 | 13,711.01 | 349,505 | 2.84 | 50,510 | 1.47 | 4.54 | 0.09 |
| 62 | 17-Feb | 910.00 | 932.00 | 885.05 | 912.25 | 906.39 | -2.38 | 13,951.89 | 1,077,901 | 8.75 | 93,614 | 2.73 | 8.49 | 0.17 |
| 63 | 14-Feb | 990.05 | 990.05 | 910.20 | 934.45 | 948.23 | -6.42 | 14,291.42 | 2,660,327 | 21.60 | 119,360 | 3.48 | 11.32 | 0.21 |
| 64 | 13-Feb | 886.00 | 1,059.95 | 865.05 | 998.55 | 967.96 | 13.05 | 15,271.76 | 7,843,749 | 63.68 | 258,620 | 7.53 | 25.03 | 0.46 |
| 65 | 12-Feb | 916.00 | 924.00 | 874.50 | 883.30 | 892.44 | -3.61 | 13,509.13 | 300,580 | 2.44 | 143,587 | 4.18 | 12.81 | 0.25 |
| 66 | 11-Feb | 968.00 | 968.00 | 909.90 | 916.35 | 927.39 | -5.37 | 14,014.60 | 237,220 | 1.93 | 113,902 | 3.32 | 10.56 | 0.20 |
| 67 | 10-Feb | 988.00 | 988.00 | 963.50 | 968.40 | 969.23 | -1.77 | 14,810.65 | 73,401 | 0.60 | 37,584 | 1.09 | 3.64 | 0.07 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE