| Macro-sector: Industrials | Band: 20 | High52 Price: 2,916.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: 1,713.10 | Low52 Price: 1,356.05 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 110,720,000 | Low52 Date: 04-Mar-2025 | SHP: 58.03 / 6.75 / 18.33 / 16.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 1,967.2 / 1,356.05 | Month: 1,836.0 / 1,518.2 | Week: 1,797.7 / 1,688.7 | Day: 1,745.4 / 1,702.5 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,739.90 | 1,745.40 | 1,702.50 | 1,707.70 | 1,710.66 | -1.85 | 18,907.65 | 45,961 | 5.39 | 36,239 | 9.96 | 6.20 | 19 |
| 2 | 10-Jul | 1,746.50 | 1,752.80 | 1,727.10 | 1,739.90 | 1,739.40 | 0.21 | 19,264.17 | 16,698 | 1.96 | 9,045 | 2.49 | 1.57 | 5 |
| 3 | 09-Jul | 1,757.70 | 1,764.30 | 1,728.10 | 1,736.20 | 1,740.01 | -1.22 | 19,223.21 | 18,331 | 2.15 | 9,573 | 2.63 | 1.67 | 5 |
| 4 | 08-Jul | 1,738.00 | 1,766.00 | 1,725.70 | 1,757.70 | 1,742.90 | 1.13 | 19,461.25 | 40,160 | 4.71 | 25,082 | 6.89 | 4.37 | 13 |
| 5 | 07-Jul | 1,738.00 | 1,754.50 | 1,718.00 | 1,738.00 | 1,739.42 | -0.34 | 19,243.00 | 13,940 | 1.64 | 5,310 | 1.46 | 0.92 | 3 |
| 6 | 04-Jul | 1,789.50 | 1,789.50 | 1,727.50 | 1,744.00 | 1,750.36 | -2.13 | 19,309.00 | 33,551 | 3.94 | 14,828 | 4.08 | 2.60 | 8 |
| 7 | 03-Jul | 1,730.50 | 1,797.70 | 1,723.90 | 1,782.00 | 1,774.91 | 2.64 | 19,730.00 | 68,920 | 8.09 | 32,204 | 8.85 | 5.72 | 17 |
| 8 | 02-Jul | 1,731.40 | 1,743.00 | 1,707.10 | 1,736.10 | 1,725.77 | 0.84 | 19,222.10 | 120,363 | 14.12 | 88,705 | 24.38 | 15.31 | 47 |
| 9 | 01-Jul | 1,739.20 | 1,739.20 | 1,697.70 | 1,721.70 | 1,721.69 | -0.43 | 19,062.66 | 421,768 | 49.49 | 401,273 | 110.30 | 69.09 | 215 |
| 10 | 30-Jun | 1,688.70 | 1,739.10 | 1,688.70 | 1,729.20 | 1,716.21 | 2.40 | 19,145.70 | 30,479 | 3.58 | 11,275 | 3.10 | 1.94 | 6 |
| 11 | 27-Jun | 1,723.80 | 1,723.80 | 1,680.10 | 1,688.60 | 1,695.37 | -1.71 | 18,696.18 | 96,500 | 11.32 | 59,382 | 16.32 | 10.07 | 32 |
| 12 | 26-Jun | 1,710.00 | 1,732.00 | 1,685.00 | 1,718.00 | 1,711.64 | 0.47 | 19,021.00 | 37,548 | 4.41 | 13,127 | 3.61 | 2.25 | 7 |
| 13 | 25-Jun | 1,649.10 | 1,717.00 | 1,644.00 | 1,709.90 | 1,681.93 | 3.69 | 18,932.01 | 36,311 | 4.26 | 15,389 | 4.23 | 2.59 | 8 |
| 14 | 24-Jun | 1,647.00 | 1,662.00 | 1,630.00 | 1,649.10 | 1,646.68 | 0.83 | 18,258.84 | 20,514 | 2.41 | 7,818 | 2.15 | 1.29 | 4 |
| 15 | 23-Jun | 1,655.20 | 1,655.60 | 1,613.80 | 1,635.50 | 1,628.90 | -1.18 | 18,108.26 | 24,269 | 2.85 | 9,599 | 2.64 | 1.56 | 5 |
| 16 | 20-Jun | 1,611.00 | 1,669.50 | 1,611.00 | 1,655.00 | 1,637.20 | 2.05 | 18,324.00 | 30,162 | 3.54 | 11,982 | 3.29 | 1.96 | 6 |
| 17 | 19-Jun | 1,700.00 | 1,700.00 | 1,596.60 | 1,621.70 | 1,634.20 | -4.54 | 17,955.46 | 78,208 | 9.18 | 30,785 | 8.46 | 5.03 | 16 |
| 18 | 18-Jun | 1,744.40 | 1,747.70 | 1,690.70 | 1,698.80 | 1,706.28 | -2.36 | 18,809.11 | 25,909 | 3.04 | 15,655 | 4.30 | 2.67 | 8 |
| 19 | 17-Jun | 1,746.10 | 1,750.00 | 1,730.30 | 1,739.90 | 1,740.08 | -0.45 | 19,264.17 | 8,522 | 1.00 | 3,637 | 1.00 | 0.63 | 2 |
| 20 | 16-Jun | 1,772.00 | 1,781.60 | 1,730.10 | 1,747.70 | 1,748.21 | -1.88 | 19,350.53 | 26,306 | 3.09 | 13,499 | 3.71 | 2.36 | 7 |
| 21 | 13-Jun | 1,782.50 | 1,810.70 | 1,760.40 | 1,781.10 | 1,783.30 | -2.34 | 19,720.34 | 29,485 | 3.46 | 12,013 | 3.30 | 2.14 | 6 |
| 22 | 12-Jun | 1,810.00 | 1,838.80 | 1,791.20 | 1,823.70 | 1,817.37 | 1.19 | 20,192.01 | 47,388 | 5.56 | 19,874 | 5.46 | 3.61 | 11 |
| 23 | 11-Jun | 1,808.40 | 1,814.00 | 1,790.50 | 1,802.20 | 1,797.51 | -0.31 | 19,953.96 | 244,102 | 28.64 | 236,475 | 65.00 | 42.51 | 127 |
| 24 | 10-Jun | 1,842.50 | 1,842.50 | 1,800.00 | 1,807.80 | 1,814.47 | -1.39 | 20,015.96 | 28,989 | 3.40 | 11,175 | 3.07 | 2.03 | 6 |
| 25 | 09-Jun | 1,844.80 | 1,852.50 | 1,816.60 | 1,833.30 | 1,831.84 | -0.46 | 20,298.30 | 19,667 | 2.31 | 9,338 | 2.57 | 1.71 | 5 |
| 26 | 06-Jun | 1,855.00 | 1,861.90 | 1,825.60 | 1,841.80 | 1,844.26 | -0.12 | 20,392.41 | 22,398 | 2.63 | 9,738 | 2.68 | 1.80 | 5 |
| 27 | 05-Jun | 1,819.20 | 1,884.00 | 1,810.30 | 1,844.00 | 1,848.06 | 2.03 | 20,416.00 | 59,160 | 6.94 | 22,197 | 6.10 | 4.10 | 12 |
| 28 | 04-Jun | 1,808.00 | 1,814.90 | 1,781.10 | 1,807.30 | 1,802.43 | 0.58 | 20,010.43 | 21,862 | 2.57 | 10,823 | 2.97 | 1.95 | 6 |
| 29 | 03-Jun | 1,789.80 | 1,810.00 | 1,772.30 | 1,796.90 | 1,796.88 | 1.35 | 19,895.28 | 43,429 | 5.10 | 16,417 | 4.51 | 2.95 | 9 |
| 30 | 02-Jun | 1,796.60 | 1,804.00 | 1,760.00 | 1,773.00 | 1,779.25 | -1.31 | 19,630.00 | 23,041 | 2.70 | 11,147 | 3.06 | 1.98 | 6 |
| 31 | 30-May | 1,790.50 | 1,818.00 | 1,743.70 | 1,796.60 | 1,777.51 | 0.92 | 19,891.96 | 93,147 | 10.93 | 59,665 | 16.40 | 10.61 | 32 |
| 32 | 29-May | 1,806.50 | 1,806.50 | 1,770.00 | 1,780.20 | 1,787.46 | -0.89 | 19,710.37 | 15,480 | 1.82 | 8,679 | 2.39 | 1.55 | 5 |
| 33 | 28-May | 1,786.30 | 1,824.00 | 1,781.60 | 1,796.20 | 1,800.04 | 0.55 | 19,887.53 | 44,189 | 5.18 | 29,908 | 8.22 | 5.38 | 16 |
| 34 | 27-May | 1,759.00 | 1,798.90 | 1,751.20 | 1,786.30 | 1,762.50 | 1.91 | 19,777.91 | 106,269 | 12.47 | 86,694 | 23.83 | 15.28 | 46 |
| 35 | 26-May | 1,770.00 | 1,784.20 | 1,746.50 | 1,752.80 | 1,758.10 | -1.09 | 19,407.00 | 28,452 | 3.34 | 19,585 | 5.38 | 3.44 | 10 |
| 36 | 23-May | 1,808.00 | 1,815.00 | 1,767.50 | 1,772.10 | 1,788.87 | -1.29 | 19,620.69 | 28,446 | 3.34 | 11,609 | 3.19 | 2.08 | 6 |
| 37 | 22-May | 1,773.80 | 1,798.90 | 1,759.90 | 1,795.30 | 1,785.92 | 1.21 | 19,877.56 | 17,483 | 2.05 | 8,905 | 2.45 | 1.59 | 5 |
| 38 | 21-May | 1,799.90 | 1,807.80 | 1,759.70 | 1,773.80 | 1,777.29 | -0.77 | 19,639.51 | 28,987 | 3.40 | 10,459 | 2.87 | 1.86 | 6 |
| 39 | 20-May | 1,748.00 | 1,796.70 | 1,741.00 | 1,787.60 | 1,771.76 | 2.34 | 19,792.31 | 45,156 | 5.30 | 17,887 | 4.92 | 3.17 | 10 |
| 40 | 19-May | 1,794.20 | 1,804.00 | 1,740.10 | 1,746.70 | 1,768.08 | -1.87 | 19,339.46 | 29,399 | 3.45 | 11,218 | 3.08 | 1.98 | 6 |
| 41 | 16-May | 1,779.90 | 1,836.00 | 1,758.50 | 1,780.00 | 1,782.73 | 0.78 | 19,708.00 | 40,250 | 4.72 | 13,055 | 3.59 | 2.33 | 7 |
| 42 | 15-May | 1,690.70 | 1,825.60 | 1,682.70 | 1,766.20 | 1,779.34 | 4.97 | 19,555.37 | 222,743 | 26.13 | 51,407 | 14.13 | 9.15 | 28 |
| 43 | 14-May | 1,661.90 | 1,713.60 | 1,653.00 | 1,682.60 | 1,685.99 | 0.97 | 18,629.75 | 52,592 | 6.17 | 25,300 | 6.95 | 4.27 | 14 |
| 44 | 13-May | 1,649.00 | 1,683.90 | 1,640.00 | 1,666.50 | 1,663.67 | 1.55 | 18,451.49 | 41,560 | 4.88 | 16,938 | 4.66 | 2.82 | 9 |
| 45 | 12-May | 1,637.00 | 1,710.00 | 1,630.00 | 1,641.10 | 1,657.18 | 1.82 | 18,170.26 | 108,569 | 12.74 | 39,673 | 10.91 | 6.57 | 21 |
| 46 | 09-May | 1,672.00 | 1,710.20 | 1,587.70 | 1,611.70 | 1,647.94 | -9.01 | 17,844.74 | 194,275 | 22.79 | 43,432 | 11.94 | 7.16 | 23 |
| 47 | 08-May | 1,559.00 | 1,820.00 | 1,538.60 | 1,771.30 | 1,722.97 | 14.67 | 19,611.83 | 817,295 | 95.89 | 51,293 | 14.10 | 8.84 | 27 |
| 48 | 07-May | 1,530.00 | 1,584.00 | 1,518.20 | 1,544.70 | 1,547.17 | -1.62 | 17,102.92 | 115,573 | 13.56 | 92,037 | 25.30 | 14.24 | 49 |
| 49 | 06-May | 1,636.20 | 1,643.60 | 1,560.00 | 1,570.10 | 1,593.76 | -4.51 | 17,384.15 | 42,653 | 5.00 | 23,775 | 6.54 | 3.79 | 13 |
| 50 | 05-May | 1,675.00 | 1,681.60 | 1,636.00 | 1,644.20 | 1,650.84 | -2.35 | 18,204.58 | 15,653 | 1.84 | 9,042 | 2.49 | 1.49 | 5 |
| 51 | 02-May | 1,686.10 | 1,705.30 | 1,657.80 | 1,683.70 | 1,685.46 | -0.14 | 18,641.93 | 26,060 | 3.06 | 17,908 | 4.92 | 3.02 | 10 |
| 52 | 30-Apr | 1,742.50 | 1,749.00 | 1,676.10 | 1,686.10 | 1,707.58 | -2.66 | 18,668.50 | 23,533 | 2.76 | 10,055 | 2.76 | 1.72 | 5 |
| 53 | 29-Apr | 1,710.00 | 1,749.50 | 1,700.50 | 1,732.20 | 1,731.33 | 1.33 | 19,178.92 | 26,761 | 3.14 | 14,967 | 4.11 | 2.59 | 8 |
| 54 | 28-Apr | 1,657.90 | 1,725.00 | 1,653.20 | 1,709.50 | 1,697.19 | 1.76 | 18,927.58 | 23,881 | 2.80 | 9,343 | 2.57 | 1.59 | 5 |
| 55 | 25-Apr | 1,715.00 | 1,722.20 | 1,662.60 | 1,679.90 | 1,681.67 | -2.27 | 18,599.85 | 14,744 | 1.73 | 6,323 | 1.74 | 1.06 | 3 |
| 56 | 24-Apr | 1,707.40 | 1,732.50 | 1,700.00 | 1,718.90 | 1,715.41 | 0.16 | 19,031.66 | 11,194 | 1.31 | 3,869 | 1.06 | 0.66 | 2 |
| 57 | 23-Apr | 1,740.30 | 1,744.20 | 1,691.00 | 1,716.20 | 1,710.28 | -1.62 | 19,001.77 | 23,393 | 2.74 | 10,707 | 2.94 | 1.83 | 6 |
| 58 | 22-Apr | 1,725.00 | 1,762.50 | 1,706.60 | 1,744.50 | 1,733.82 | 1.76 | 19,315.10 | 31,438 | 3.69 | 11,202 | 3.08 | 1.94 | 6 |
| 59 | 21-Apr | 1,701.00 | 1,720.50 | 1,677.80 | 1,714.40 | 1,707.26 | 0.91 | 18,981.84 | 16,387 | 1.92 | 6,799 | 1.87 | 1.16 | 4 |
| 60 | 17-Apr | 1,679.80 | 1,704.00 | 1,656.10 | 1,698.90 | 1,683.16 | 1.28 | 18,810.22 | 19,393 | 2.28 | 7,114 | 1.96 | 1.20 | 4 |
| 61 | 16-Apr | 1,694.60 | 1,712.00 | 1,666.10 | 1,677.40 | 1,684.61 | -1.01 | 18,572.17 | 26,855 | 3.15 | 13,722 | 3.77 | 2.31 | 7 |
| 62 | 15-Apr | 1,613.20 | 1,716.00 | 1,609.10 | 1,694.60 | 1,666.47 | 5.90 | 18,762.61 | 39,175 | 4.60 | 15,857 | 4.36 | 2.64 | 8 |
| 63 | 11-Apr | 1,598.95 | 1,623.70 | 1,563.20 | 1,600.20 | 1,599.88 | 0.87 | 17,717.41 | 229,836 | 26.97 | 213,302 | 58.63 | 34.13 | 114 |
| 64 | 09-Apr | 1,558.25 | 1,595.95 | 1,512.20 | 1,586.35 | 1,556.27 | 2.46 | 17,564.07 | 19,889 | 2.33 | 9,418 | 2.59 | 1.47 | 5 |
| 65 | 08-Apr | 1,559.00 | 1,572.20 | 1,523.75 | 1,548.20 | 1,552.81 | -0.06 | 17,141.67 | 23,696 | 2.78 | 13,569 | 3.73 | 2.11 | 7 |
| 66 | 07-Apr | 1,535.75 | 1,574.00 | 1,491.15 | 1,549.20 | 1,528.13 | -3.07 | 17,152.74 | 41,386 | 4.86 | 16,033 | 4.41 | 2.45 | 9 |
| 67 | 04-Apr | 1,644.65 | 1,645.70 | 1,589.00 | 1,598.30 | 1,609.74 | -3.26 | 17,696.38 | 15,363 | 1.80 | 6,543 | 1.80 | 1.05 | 3 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP