| Macro-sector: Industrials | Band: 20 | High52 Price: 1,559.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 23-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 854.37 | Low52 Price: 780.0 | Barrier: 897.15; Drift%: -9.88 |
| Basic Industry: Cables - Electricals | Total Equity: 152,939,345 | Low52 Date: 17-Mar-2025 | SHP: 35.86 / 10.67 / 15.57 / 37.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 1,189.9 / 780.0 | Month: 999.9 / 881.2 | Week: 859.95 / 810.0 | Day: 828.45 / 814.8 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 819.65 | 828.45 | 814.80 | 816.50 | 819.76 | -0.68 | 12,487.50 | 157,222 | 1.83 | 68,167 | 2.00 | 5.59 | 12 |
| 2 | 26-Aug | 838.90 | 839.95 | 819.00 | 822.05 | 824.96 | -2.05 | 12,572.38 | 224,503 | 2.62 | 124,624 | 3.65 | 10.28 | 21 |
| 3 | 25-Aug | 853.90 | 858.65 | 837.50 | 839.25 | 843.83 | -1.21 | 12,835.43 | 187,814 | 2.19 | 83,999 | 2.46 | 7.09 | 14 |
| 4 | 22-Aug | 858.00 | 905.00 | 844.65 | 849.50 | 871.07 | -0.16 | 12,992.20 | 2,822,215 | 32.89 | 605,337 | 17.75 | 52.73 | 104 |
| 5 | 21-Aug | 844.90 | 857.00 | 839.30 | 850.90 | 844.07 | 1.64 | 13,013.61 | 604,487 | 7.04 | 438,931 | 12.87 | 37.05 | 76 |
| 6 | 20-Aug | 840.80 | 854.95 | 834.60 | 837.20 | 841.51 | 0.29 | 12,804.08 | 237,614 | 2.77 | 112,634 | 3.30 | 9.48 | 19 |
| 7 | 19-Aug | 834.30 | 839.90 | 826.00 | 834.75 | 832.39 | 0.94 | 12,766.61 | 194,723 | 2.27 | 121,255 | 3.56 | 10.09 | 21 |
| 8 | 18-Aug | 827.50 | 833.45 | 821.00 | 826.95 | 827.13 | 1.80 | 12,647.32 | 190,075 | 2.22 | 108,485 | 3.18 | 8.97 | 19 |
| 9 | 14-Aug | 829.15 | 833.60 | 810.00 | 812.30 | 820.79 | -2.03 | 12,423.26 | 345,587 | 4.03 | 248,949 | 7.30 | 20.43 | 43 |
| 10 | 13-Aug | 845.10 | 851.00 | 827.00 | 829.15 | 837.73 | -1.75 | 12,680.97 | 149,078 | 1.74 | 83,431 | 2.45 | 6.99 | 14 |
| 11 | 12-Aug | 849.40 | 857.05 | 835.95 | 843.90 | 844.62 | -0.24 | 12,906.55 | 270,478 | 3.15 | 94,520 | 2.77 | 7.98 | 16 |
| 12 | 11-Aug | 856.00 | 859.95 | 838.60 | 845.90 | 843.79 | -0.04 | 12,937.14 | 128,716 | 1.50 | 62,663 | 1.84 | 5.29 | 11 |
| 13 | 08-Aug | 860.00 | 861.45 | 841.00 | 846.25 | 850.51 | -1.35 | 12,942.49 | 104,033 | 1.21 | 57,015 | 1.67 | 4.85 | 10 |
| 14 | 07-Aug | 857.50 | 862.20 | 845.40 | 857.80 | 854.68 | -0.52 | 13,119.14 | 86,542 | 1.01 | 46,341 | 1.36 | 3.96 | 8 |
| 15 | 06-Aug | 878.80 | 883.10 | 857.05 | 862.25 | 864.75 | -1.72 | 13,187.20 | 128,468 | 1.50 | 72,235 | 2.12 | 6.25 | 13 |
| 16 | 05-Aug | 880.70 | 885.65 | 873.05 | 877.35 | 879.10 | 0.37 | 13,418.13 | 93,382 | 1.09 | 34,103 | 1.00 | 3.00 | 6 |
| 17 | 04-Aug | 870.05 | 879.90 | 864.95 | 874.15 | 872.09 | -0.44 | 13,369.19 | 100,489 | 1.17 | 43,023 | 1.26 | 3.75 | 8 |
| 18 | 01-Aug | 889.70 | 897.15 | 875.00 | 878.00 | 886.37 | -0.62 | 13,428.00 | 91,044 | 1.06 | 41,880 | 1.23 | 3.71 | 7 |
| 19 | 31-Jul | 890.25 | 897.70 | 882.00 | 883.45 | 887.79 | -1.30 | 13,511.43 | 236,999 | 2.76 | 172,695 | 5.06 | 15.33 | 30 |
| 20 | 30-Jul | 914.00 | 921.20 | 884.20 | 895.05 | 897.32 | -1.45 | 13,688.84 | 190,306 | 2.22 | 100,632 | 2.95 | 9.03 | 18 |
| 21 | 29-Jul | 888.05 | 913.95 | 881.20 | 908.25 | 897.45 | 2.22 | 13,890.72 | 125,776 | 1.47 | 61,793 | 1.81 | 5.55 | 11 |
| 22 | 28-Jul | 899.80 | 904.00 | 885.35 | 888.55 | 893.53 | -1.10 | 13,589.43 | 112,210 | 1.31 | 56,509 | 1.66 | 5.05 | 10 |
| 23 | 25-Jul | 922.00 | 922.00 | 896.20 | 898.45 | 903.81 | -2.29 | 13,740.84 | 204,701 | 2.39 | 106,082 | 3.11 | 9.59 | 18 |
| 24 | 24-Jul | 922.75 | 927.20 | 911.65 | 919.50 | 917.83 | -0.32 | 14,062.77 | 203,424 | 2.37 | 108,321 | 3.18 | 9.94 | 19 |
| 25 | 23-Jul | 926.00 | 928.00 | 917.65 | 922.45 | 921.07 | 0.11 | 14,107.89 | 232,253 | 2.71 | 172,615 | 5.06 | 15.90 | 30 |
| 26 | 22-Jul | 917.45 | 932.45 | 917.45 | 921.40 | 921.49 | 0.43 | 14,091.83 | 141,594 | 1.65 | 70,694 | 2.07 | 6.51 | 12 |
| 27 | 21-Jul | 931.00 | 939.70 | 916.00 | 917.45 | 925.28 | -1.23 | 14,031.42 | 267,200 | 3.11 | 153,653 | 4.51 | 14.22 | 27 |
| 28 | 18-Jul | 953.25 | 954.90 | 926.25 | 928.90 | 936.39 | -2.07 | 14,206.54 | 272,961 | 3.18 | 152,504 | 4.47 | 14.28 | 27 |
| 29 | 17-Jul | 959.00 | 961.45 | 944.00 | 948.55 | 950.91 | -1.08 | 14,507.06 | 202,230 | 2.36 | 129,247 | 3.79 | 12.29 | 23 |
| 30 | 16-Jul | 949.80 | 964.80 | 944.85 | 958.95 | 955.71 | 0.96 | 14,666.12 | 190,424 | 2.22 | 100,794 | 2.96 | 9.63 | 18 |
| 31 | 15-Jul | 951.05 | 956.65 | 943.20 | 949.80 | 950.72 | -0.11 | 14,526.18 | 150,947 | 1.76 | 75,733 | 2.22 | 7.20 | 13 |
| 32 | 14-Jul | 956.00 | 956.60 | 948.00 | 950.85 | 951.69 | -0.69 | 14,542.24 | 115,432 | 1.35 | 45,156 | 1.32 | 4.30 | 8 |
| 33 | 11-Jul | 962.00 | 967.80 | 951.15 | 957.45 | 956.84 | -0.71 | 14,643.18 | 85,809 | 1.00 | 47,954 | 1.41 | 4.59 | 8 |
| 34 | 10-Jul | 964.60 | 967.10 | 951.65 | 964.25 | 960.39 | 0.22 | 14,747.18 | 99,413 | 1.16 | 46,128 | 1.35 | 4.43 | 8 |
| 35 | 09-Jul | 961.20 | 967.00 | 957.00 | 962.15 | 962.70 | -0.13 | 14,715.06 | 113,641 | 1.32 | 60,822 | 1.78 | 5.86 | 11 |
| 36 | 08-Jul | 966.95 | 974.80 | 954.05 | 963.45 | 962.63 | -0.41 | 14,734.94 | 119,325 | 1.39 | 54,332 | 1.59 | 5.23 | 9 |
| 37 | 07-Jul | 980.00 | 980.00 | 963.00 | 967.40 | 967.40 | -1.18 | 14,795.35 | 137,072 | 1.60 | 75,296 | 2.21 | 7.28 | 13 |
| 38 | 04-Jul | 986.00 | 986.00 | 968.55 | 978.95 | 976.75 | -0.26 | 14,972.00 | 123,569 | 1.44 | 60,083 | 1.76 | 5.87 | 10 |
| 39 | 03-Jul | 976.85 | 999.90 | 970.10 | 981.55 | 983.98 | 1.05 | 15,011.76 | 361,522 | 4.21 | 166,436 | 4.88 | 16.38 | 29 |
| 40 | 02-Jul | 989.70 | 989.70 | 963.95 | 971.35 | 974.49 | -1.07 | 14,855.76 | 155,497 | 1.81 | 77,023 | 2.26 | 7.51 | 13 |
| 41 | 01-Jul | 988.50 | 999.60 | 978.00 | 981.85 | 986.75 | 0.23 | 15,016.35 | 416,504 | 4.85 | 174,456 | 5.12 | 17.21 | 30 |
| 42 | 30-Jun | 965.00 | 990.00 | 965.00 | 979.60 | 979.44 | 2.19 | 14,981.94 | 399,098 | 4.65 | 171,900 | 5.04 | 16.84 | 30 |
| 43 | 27-Jun | 943.00 | 975.00 | 938.55 | 958.60 | 957.18 | 1.94 | 14,660.77 | 410,857 | 4.79 | 175,073 | 5.13 | 16.76 | 31 |
| 44 | 26-Jun | 948.00 | 951.40 | 935.00 | 940.40 | 940.71 | 0.13 | 14,382.42 | 177,565 | 2.07 | 92,312 | 2.71 | 8.68 | 16 |
| 45 | 25-Jun | 936.20 | 945.95 | 932.95 | 939.20 | 939.56 | 0.70 | 14,364.06 | 135,431 | 1.58 | 62,162 | 1.82 | 5.84 | 11 |
| 46 | 24-Jun | 943.40 | 949.00 | 930.00 | 932.65 | 936.66 | -0.64 | 14,263.89 | 208,090 | 2.43 | 111,590 | 3.27 | 10.45 | 19 |
| 47 | 23-Jun | 912.90 | 943.00 | 908.05 | 938.65 | 933.11 | 2.52 | 14,355.65 | 255,705 | 2.98 | 90,361 | 2.65 | 8.43 | 16 |
| 48 | 20-Jun | 938.25 | 943.85 | 908.00 | 915.60 | 918.88 | -2.40 | 14,003.13 | 716,690 | 8.35 | 453,329 | 13.29 | 41.66 | 79 |
| 49 | 19-Jun | 963.00 | 966.65 | 932.90 | 938.15 | 946.95 | -2.46 | 14,348.00 | 165,350 | 1.93 | 73,874 | 2.17 | 7.00 | 13 |
| 50 | 18-Jun | 960.00 | 971.50 | 954.60 | 961.85 | 963.89 | 0.39 | 14,710.47 | 255,019 | 2.97 | 99,061 | 2.90 | 9.55 | 17 |
| 51 | 17-Jun | 955.90 | 972.00 | 952.10 | 958.10 | 963.04 | 0.23 | 14,653.12 | 199,518 | 2.33 | 87,236 | 2.56 | 8.40 | 15 |
| 52 | 16-Jun | 959.65 | 971.55 | 941.20 | 955.90 | 953.51 | -0.39 | 14,619.47 | 226,483 | 2.64 | 105,776 | 3.10 | 10.09 | 18 |
| 53 | 13-Jun | 958.00 | 968.80 | 947.15 | 959.65 | 958.69 | -1.72 | 14,676.82 | 181,688 | 2.12 | 72,832 | 2.14 | 6.98 | 13 |
| 54 | 12-Jun | 992.80 | 1,000.00 | 970.00 | 976.45 | 984.65 | -1.48 | 14,933.76 | 210,103 | 2.45 | 99,799 | 2.93 | 9.83 | 17 |
| 55 | 11-Jun | 994.85 | 1,009.00 | 982.00 | 991.10 | 996.37 | -0.05 | 15,157.82 | 360,876 | 4.21 | 133,773 | 3.92 | 13.33 | 23 |
| 56 | 10-Jun | 988.00 | 994.80 | 982.10 | 991.60 | 990.22 | 0.84 | 15,165.47 | 366,763 | 4.27 | 211,647 | 6.21 | 20.96 | 37 |
| 57 | 09-Jun | 977.90 | 990.95 | 972.00 | 983.35 | 982.58 | 1.44 | 15,039.29 | 359,062 | 4.18 | 164,026 | 4.81 | 16.12 | 29 |
| 58 | 06-Jun | 975.00 | 976.70 | 966.00 | 969.40 | 969.10 | -0.01 | 14,825.94 | 200,857 | 2.34 | 104,283 | 3.06 | 10.11 | 18 |
| 59 | 05-Jun | 974.90 | 976.20 | 962.60 | 969.45 | 968.00 | 0.32 | 14,826.70 | 261,193 | 3.04 | 123,429 | 3.62 | 11.00 | 22 |
| 60 | 04-Jun | 969.00 | 978.95 | 962.00 | 966.40 | 968.97 | 0.39 | 14,780.06 | 351,318 | 4.09 | 126,644 | 3.71 | 12.27 | 22 |
| 61 | 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 | 15.50 | 52.76 | 92 |
| 62 | 02-Jun | 973.75 | 983.75 | 957.10 | 959.35 | 968.84 | -1.48 | 14,672.24 | 221,461 | 2.58 | 106,454 | 3.12 | 10.31 | 19 |
| 63 | 30-May | 966.00 | 981.50 | 962.05 | 973.80 | 972.78 | 1.62 | 14,893.23 | 298,427 | 3.48 | 125,004 | 3.67 | 12.16 | 22 |
| 64 | 29-May | 978.75 | 984.00 | 955.00 | 958.25 | 963.43 | -2.49 | 14,655.41 | 448,618 | 5.23 | 243,133 | 7.13 | 23.42 | 42 |
| 65 | 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 | 7.36 | 24.77 | 44 |
| 66 | 27-May | 976.70 | 996.00 | 976.70 | 988.45 | 985.59 | 1.20 | 15,117.29 | 448,429 | 5.23 | 194,668 | 5.71 | 19.19 | 34 |
| 67 | 26-May | 978.65 | 999.20 | 968.60 | 976.70 | 984.62 | 0.95 | 14,937.59 | 464,545 | 5.41 | 192,416 | 5.64 | 18.95 | 34 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE