Macro-sector: Industrials | Band: 20 | High52 Price: 334.3 | Mkt_Cap Category: Small-Cap |
Sector: Capital Goods | Lot Size: 1 | High52 Date: 21-Oct-2024 | Bumper: -; Drift%: - |
Industry: Industrial Products | Face Value: 2; VWAP21: 200.37 | Low52 Price: 153.92 | Barrier: 207.69; Drift%: 0.06 |
Basic Industry: Plastic Products - Industrial | Total Equity: 620,476,905 | Low52 Date: 07-Apr-2025 | SHP: 52.47 / 6.03 / 11.36 / 29.78 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 19 | ||||
High/Low Price | Quarter: 255.1 / 166.8 | Month: 220.0 / 201.0 | Week: 192.91 / 185.81 | Day: 208.77 / 205.0 | Sis67: 28 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 207.50 | 208.77 | 205.00 | 207.82 | 207.50 | -0.63 | 12,894.75 | 422,357 | 2.49 | 232,287 | 3.50 | 4.82 | 13 |
2 | 26-Aug | 211.00 | 211.72 | 206.64 | 209.13 | 209.81 | -1.41 | 12,976.03 | 564,138 | 3.33 | 316,647 | 4.78 | 6.64 | 17 |
3 | 25-Aug | 212.40 | 214.98 | 210.59 | 212.13 | 212.04 | 0.19 | 13,162.18 | 1,257,867 | 7.42 | 923,472 | 13.93 | 19.58 | 50 |
4 | 22-Aug | 208.10 | 215.30 | 204.10 | 211.72 | 211.52 | 1.74 | 13,136.74 | 1,773,366 | 10.46 | 600,703 | 9.06 | 12.71 | 33 |
5 | 21-Aug | 205.99 | 210.00 | 204.36 | 208.10 | 207.66 | 2.48 | 12,912.12 | 907,568 | 5.36 | 321,906 | 4.86 | 6.68 | 17 |
6 | 20-Aug | 205.82 | 208.82 | 202.00 | 203.07 | 205.08 | -1.34 | 12,600.02 | 458,755 | 2.71 | 163,114 | 2.46 | 3.35 | 9 |
7 | 19-Aug | 199.55 | 206.93 | 197.06 | 205.82 | 202.40 | 3.75 | 12,770.66 | 1,097,767 | 6.48 | 418,842 | 6.32 | 8.48 | 23 |
8 | 18-Aug | 188.30 | 199.50 | 188.30 | 198.39 | 196.35 | 5.74 | 12,309.64 | 1,078,363 | 6.36 | 360,295 | 5.43 | 7.07 | 19 |
9 | 14-Aug | 189.99 | 192.15 | 186.25 | 187.62 | 187.97 | -1.58 | 11,641.39 | 395,756 | 2.34 | 215,314 | 3.25 | 4.05 | 12 |
10 | 13-Aug | 191.29 | 192.33 | 189.67 | 190.64 | 190.94 | -0.34 | 11,828.77 | 169,457 | 1.00 | 66,291 | 1.00 | 1.27 | 4 |
11 | 12-Aug | 189.69 | 192.91 | 188.10 | 191.29 | 190.99 | 1.00 | 11,869.10 | 845,189 | 4.99 | 627,074 | 9.46 | 11.98 | 34 |
12 | 11-Aug | 189.90 | 190.00 | 185.81 | 189.39 | 188.19 | 0.22 | 11,751.21 | 408,881 | 2.41 | 185,863 | 2.80 | 3.50 | 10 |
13 | 08-Aug | 190.00 | 191.75 | 185.92 | 188.98 | 188.46 | -0.06 | 11,725.77 | 526,122 | 3.10 | 227,055 | 3.43 | 4.28 | 13 |
14 | 07-Aug | 195.00 | 195.00 | 186.22 | 189.09 | 189.44 | -3.18 | 11,732.60 | 650,842 | 3.84 | 342,354 | 5.16 | 6.49 | 19 |
15 | 06-Aug | 196.00 | 197.02 | 192.18 | 195.31 | 194.69 | -0.83 | 12,118.53 | 343,787 | 2.03 | 150,292 | 2.27 | 2.93 | 8 |
16 | 05-Aug | 198.00 | 199.37 | 195.51 | 196.94 | 197.23 | -0.53 | 12,219.67 | 418,686 | 2.47 | 218,984 | 3.30 | 4.32 | 12 |
17 | 04-Aug | 197.86 | 199.50 | 192.66 | 197.99 | 195.66 | -1.36 | 12,284.82 | 967,409 | 5.71 | 366,423 | 5.53 | 7.17 | 20 |
18 | 01-Aug | 205.00 | 207.69 | 200.00 | 200.72 | 203.79 | -2.69 | 12,454.21 | 555,348 | 3.28 | 320,043 | 4.83 | 6.52 | 18 |
19 | 31-Jul | 207.00 | 214.51 | 203.50 | 206.26 | 208.98 | -3.08 | 12,797.96 | 1,064,921 | 6.28 | 595,562 | 8.98 | 12.45 | 33 |
20 | 30-Jul | 209.00 | 220.00 | 208.43 | 212.81 | 211.43 | 1.66 | 13,204.37 | 1,139,747 | 6.73 | 604,786 | 9.12 | 12.79 | 34 |
21 | 29-Jul | 206.92 | 209.79 | 204.62 | 209.33 | 207.69 | 0.85 | 12,988.44 | 420,738 | 2.48 | 206,769 | 3.12 | 4.29 | 11 |
22 | 28-Jul | 208.01 | 210.29 | 205.01 | 207.57 | 208.00 | -0.55 | 12,879.24 | 765,418 | 4.52 | 359,497 | 5.42 | 7.00 | 20 |
23 | 25-Jul | 210.00 | 210.99 | 205.75 | 208.72 | 208.17 | -1.62 | 12,950.59 | 805,980 | 4.76 | 371,956 | 5.61 | 7.74 | 21 |
24 | 24-Jul | 208.90 | 214.71 | 207.09 | 212.16 | 211.34 | 2.03 | 13,164.04 | 1,561,993 | 9.22 | 548,769 | 8.28 | 11.60 | 31 |
25 | 23-Jul | 202.50 | 209.89 | 202.50 | 207.93 | 205.75 | 3.05 | 12,901.58 | 1,368,300 | 8.07 | 629,000 | 9.49 | 12.94 | 35 |
26 | 22-Jul | 206.30 | 207.63 | 201.00 | 201.78 | 202.75 | -2.09 | 12,519.98 | 1,217,718 | 7.19 | 806,180 | 12.16 | 16.35 | 45 |
27 | 21-Jul | 210.95 | 210.96 | 205.50 | 206.09 | 206.93 | -2.32 | 12,787.41 | 1,000,333 | 5.90 | 694,568 | 10.48 | 14.37 | 39 |
28 | 18-Jul | 215.54 | 215.54 | 210.06 | 210.98 | 211.72 | -1.72 | 13,090.82 | 368,176 | 2.17 | 156,181 | 2.36 | 3.31 | 9 |
29 | 17-Jul | 213.78 | 215.15 | 212.06 | 214.68 | 213.78 | 0.18 | 13,320.40 | 511,258 | 3.02 | 221,348 | 3.34 | 4.73 | 12 |
30 | 16-Jul | 208.98 | 216.59 | 208.56 | 214.30 | 213.49 | 2.87 | 13,296.82 | 1,685,500 | 9.95 | 539,547 | 8.14 | 11.52 | 30 |
31 | 15-Jul | 205.12 | 208.80 | 204.42 | 208.32 | 206.83 | 1.66 | 12,925.77 | 501,161 | 2.96 | 229,478 | 3.46 | 4.75 | 13 |
32 | 14-Jul | 205.70 | 206.90 | 203.49 | 204.91 | 204.99 | -0.26 | 12,714.19 | 368,871 | 2.18 | 123,689 | 1.87 | 2.54 | 7 |
33 | 11-Jul | 205.26 | 207.65 | 204.49 | 205.44 | 205.88 | 0.08 | 12,747.08 | 389,892 | 2.30 | 150,180 | 2.27 | 3.09 | 8 |
34 | 10-Jul | 204.79 | 206.01 | 203.60 | 205.27 | 204.79 | 0.45 | 12,736.53 | 352,824 | 2.08 | 144,790 | 2.18 | 2.97 | 8 |
35 | 09-Jul | 206.20 | 207.90 | 203.48 | 204.36 | 205.59 | -0.88 | 12,680.07 | 674,387 | 3.98 | 308,298 | 4.65 | 6.34 | 17 |
36 | 08-Jul | 205.99 | 208.20 | 204.12 | 206.18 | 206.20 | 0.59 | 12,792.99 | 714,613 | 4.22 | 301,903 | 4.55 | 6.23 | 17 |
37 | 07-Jul | 210.89 | 212.68 | 204.00 | 204.97 | 207.03 | -2.91 | 12,717.92 | 916,850 | 5.41 | 458,330 | 6.91 | 9.49 | 25 |
38 | 04-Jul | 212.75 | 214.45 | 209.54 | 211.12 | 211.51 | -0.74 | 13,099.51 | 582,745 | 3.44 | 255,233 | 3.85 | 5.40 | 14 |
39 | 03-Jul | 214.25 | 215.19 | 211.63 | 212.69 | 213.12 | -0.23 | 13,196.92 | 618,743 | 3.65 | 268,575 | 4.05 | 5.72 | 15 |
40 | 02-Jul | 216.70 | 216.70 | 211.75 | 213.18 | 213.45 | -1.65 | 13,227.33 | 582,976 | 3.44 | 307,206 | 4.63 | 6.56 | 17 |
41 | 01-Jul | 218.19 | 219.50 | 215.00 | 216.76 | 216.68 | -0.58 | 13,449.46 | 550,171 | 3.25 | 242,061 | 3.65 | 5.24 | 13 |
42 | 30-Jun | 218.00 | 220.15 | 215.31 | 218.03 | 217.79 | 0.51 | 13,528.26 | 904,064 | 5.34 | 309,426 | 4.67 | 6.74 | 17 |
43 | 27-Jun | 218.10 | 219.69 | 216.25 | 216.92 | 217.80 | -0.38 | 13,459.39 | 609,835 | 3.60 | 274,279 | 4.14 | 5.97 | 15 |
44 | 26-Jun | 216.95 | 219.00 | 215.92 | 217.74 | 217.56 | 0.46 | 13,510.26 | 571,493 | 3.37 | 211,962 | 3.20 | 4.61 | 12 |
45 | 25-Jun | 216.50 | 219.30 | 215.55 | 216.75 | 217.34 | 0.32 | 13,448.84 | 778,277 | 4.59 | 307,177 | 4.63 | 6.68 | 17 |
46 | 24-Jun | 215.00 | 218.26 | 214.50 | 216.05 | 216.12 | 1.27 | 13,405.40 | 1,081,559 | 6.38 | 422,373 | 6.37 | 9.13 | 23 |
47 | 23-Jun | 213.74 | 215.90 | 211.20 | 213.35 | 213.40 | -0.91 | 13,237.87 | 1,067,398 | 6.30 | 462,226 | 6.97 | 9.86 | 26 |
48 | 20-Jun | 221.25 | 221.94 | 214.50 | 215.32 | 216.79 | -2.68 | 13,360.11 | 2,354,871 | 13.90 | 1,390,148 | 20.97 | 30.14 | 77 |
49 | 19-Jun | 232.01 | 232.53 | 220.00 | 221.25 | 226.45 | -4.85 | 13,728.05 | 2,524,000 | 14.89 | 1,207,794 | 18.22 | 27.35 | 67 |
50 | 18-Jun | 227.21 | 238.00 | 225.16 | 232.53 | 233.40 | 1.88 | 14,427.95 | 6,286,159 | 37.10 | 1,497,007 | 22.58 | 34.94 | 83 |
51 | 17-Jun | 223.20 | 234.00 | 222.50 | 228.24 | 229.26 | 2.57 | 14,161.76 | 4,251,521 | 25.09 | 1,268,492 | 19.13 | 29.08 | 71 |
52 | 16-Jun | 222.78 | 224.34 | 216.55 | 222.53 | 220.34 | -0.11 | 13,807.47 | 944,930 | 5.58 | 305,574 | 4.61 | 6.73 | 17 |
53 | 13-Jun | 211.11 | 226.90 | 210.00 | 222.78 | 222.11 | 2.45 | 13,822.98 | 2,829,582 | 16.70 | 881,540 | 13.30 | 19.58 | 49 |
54 | 12-Jun | 225.10 | 226.00 | 216.23 | 217.45 | 220.22 | -3.26 | 13,492.27 | 726,195 | 4.29 | 313,139 | 4.72 | 6.90 | 17 |
55 | 11-Jun | 222.69 | 226.00 | 220.51 | 224.77 | 223.82 | 1.40 | 13,946.46 | 922,801 | 5.45 | 416,399 | 6.28 | 9.32 | 23 |
56 | 10-Jun | 218.40 | 227.79 | 217.74 | 221.66 | 224.07 | 1.40 | 13,753.49 | 2,549,347 | 15.04 | 981,852 | 14.81 | 22.00 | 55 |
57 | 09-Jun | 218.90 | 223.93 | 216.31 | 218.61 | 220.17 | 0.23 | 13,564.25 | 1,316,554 | 7.77 | 590,269 | 8.90 | 13.00 | 33 |
58 | 06-Jun | 215.05 | 219.38 | 212.18 | 218.11 | 215.62 | 1.60 | 13,533.22 | 1,089,168 | 6.43 | 380,885 | 5.75 | 8.21 | 21 |
59 | 05-Jun | 217.01 | 218.50 | 214.10 | 214.68 | 216.26 | -0.98 | 13,320.40 | 541,962 | 3.20 | 280,006 | 4.22 | 6.06 | 16 |
60 | 04-Jun | 220.00 | 220.00 | 213.38 | 216.81 | 216.43 | 0.16 | 13,452.56 | 737,716 | 4.35 | 260,120 | 3.92 | 5.63 | 14 |
61 | 03-Jun | 217.90 | 221.01 | 215.51 | 216.46 | 218.04 | 0.12 | 13,430.84 | 1,047,629 | 6.18 | 373,564 | 5.64 | 8.15 | 21 |
62 | 02-Jun | 218.10 | 220.07 | 215.45 | 216.20 | 217.36 | -0.90 | 13,414.71 | 569,123 | 3.36 | 238,770 | 3.60 | 5.19 | 13 |
63 | 30-May | 218.22 | 220.30 | 217.01 | 218.16 | 218.43 | -0.02 | 13,536.32 | 836,315 | 4.94 | 397,687 | 6.00 | 8.69 | 22 |
64 | 29-May | 222.50 | 222.65 | 217.61 | 218.20 | 219.73 | -1.73 | 13,538.81 | 1,161,258 | 6.85 | 576,019 | 8.69 | 12.66 | 32 |
65 | 28-May | 224.74 | 226.65 | 221.25 | 222.04 | 223.89 | -1.20 | 13,777.07 | 1,444,299 | 8.52 | 590,729 | 8.91 | 13.23 | 33 |
66 | 27-May | 224.05 | 231.80 | 215.19 | 224.74 | 222.82 | 0.55 | 13,944.60 | 8,965,358 | 52.91 | 2,885,408 | 43.53 | 64.29 | 160 |
67 | 26-May | 208.00 | 229.50 | 207.21 | 223.51 | 224.47 | 6.96 | 13,868.28 | 19,626,693 | 115.82 | 2,517,614 | 37.98 | 56.51 | 140 |
Similar Stocks: GRWRHITECH JAICORPLTD JISLJALEQS PRINCEPIPE TIMETECHNO ASTRAL SUPREMEIND APOLLOPIPE KINGFA KRITI PPL PREMIERPOL SHAILY TAINWALCHM TEXMOPIPES TIJARIA FINPIPE PURVFLEXI RMDRIP