| Macro-sector: Industrials | Band: 20 | High52 Price: 2,280.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: 1,521.17 | Low52 Price: 1,356.05 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 110,720,000 | Low52 Date: 04-Mar-2025 | SHP: 58.03 / 6.38 / 18.37 / 17.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 1,967.2 / 1,356.05 | Month: 1,706.0 / 1,515.0 | Week: 1,748.8 / 1,542.5 | Day: 1,628.8 / 1,593.7 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,593.70 | 1,628.80 | 1,593.70 | 1,618.60 | 1,615.67 | 1.59 | 17,921.14 | 10,428 | 1.77 | 5,466 | 1.62 | 0.88 | 3 |
| 2 | 11-Nov | 1,597.00 | 1,603.60 | 1,575.80 | 1,593.20 | 1,589.88 | -0.26 | 17,639.91 | 14,069 | 2.39 | 7,469 | 2.21 | 1.19 | 4 |
| 3 | 10-Nov | 1,602.00 | 1,609.40 | 1,586.00 | 1,597.30 | 1,596.35 | -0.29 | 17,685.31 | 10,745 | 1.83 | 4,449 | 1.32 | 0.71 | 2 |
| 4 | 07-Nov | 1,580.00 | 1,651.00 | 1,580.00 | 1,602.00 | 1,601.21 | 0.50 | 17,737.00 | 25,673 | 4.36 | 12,718 | 3.76 | 2.04 | 7 |
| 5 | 06-Nov | 1,651.70 | 1,658.80 | 1,583.00 | 1,594.10 | 1,597.74 | -3.49 | 17,649.88 | 81,123 | 13.79 | 65,208 | 19.28 | 10.42 | 34 |
| 6 | 04-Nov | 1,674.00 | 1,692.30 | 1,642.30 | 1,651.70 | 1,662.01 | -1.24 | 18,287.62 | 24,372 | 4.14 | 12,108 | 3.58 | 2.01 | 6 |
| 7 | 03-Nov | 1,689.10 | 1,699.60 | 1,652.50 | 1,672.50 | 1,678.66 | -0.98 | 18,517.92 | 32,792 | 5.57 | 11,078 | 3.27 | 1.86 | 6 |
| 8 | 31-Oct | 1,696.00 | 1,748.80 | 1,676.30 | 1,689.10 | 1,708.71 | 0.76 | 18,701.72 | 319,302 | 54.28 | 41,289 | 12.20 | 7.06 | 22 |
| 9 | 30-Oct | 1,582.10 | 1,701.80 | 1,560.00 | 1,676.30 | 1,641.10 | 6.53 | 18,559.99 | 399,165 | 67.85 | 75,483 | 22.31 | 12.39 | 40 |
| 10 | 29-Oct | 1,549.80 | 1,584.80 | 1,542.50 | 1,573.50 | 1,560.25 | 1.53 | 17,421.79 | 26,384 | 4.48 | 16,128 | 4.77 | 2.52 | 8 |
| 11 | 28-Oct | 1,586.40 | 1,625.00 | 1,545.00 | 1,549.80 | 1,564.60 | -2.18 | 17,159.39 | 46,253 | 7.86 | 30,845 | 9.12 | 4.83 | 16 |
| 12 | 27-Oct | 1,622.90 | 1,624.00 | 1,581.30 | 1,584.40 | 1,592.30 | -2.27 | 17,542.48 | 26,872 | 4.57 | 17,900 | 5.29 | 2.85 | 9 |
| 13 | 24-Oct | 1,636.20 | 1,645.80 | 1,617.00 | 1,621.20 | 1,627.91 | -0.97 | 17,949.93 | 6,654 | 1.13 | 4,089 | 1.21 | 0.67 | 2 |
| 14 | 23-Oct | 1,661.30 | 1,661.30 | 1,630.00 | 1,637.00 | 1,642.44 | -1.47 | 18,124.00 | 19,361 | 3.29 | 11,603 | 3.43 | 1.91 | 6 |
| 15 | 21-Oct | 1,638.30 | 1,668.00 | 1,632.00 | 1,661.40 | 1,658.31 | 1.68 | 18,395.02 | 5,882 | 1.00 | 4,110 | 1.21 | 0.68 | 2 |
| 16 | 20-Oct | 1,658.80 | 1,658.80 | 1,626.20 | 1,634.00 | 1,635.68 | -0.97 | 18,091.00 | 6,599 | 1.12 | 3,382 | 1.00 | 0.55 | 2 |
| 17 | 17-Oct | 1,675.90 | 1,679.50 | 1,646.00 | 1,650.00 | 1,661.13 | -1.19 | 18,268.00 | 7,709 | 1.31 | 3,945 | 1.17 | 0.66 | 2 |
| 18 | 16-Oct | 1,652.60 | 1,679.60 | 1,652.60 | 1,669.80 | 1,665.08 | 1.04 | 18,488.03 | 11,916 | 2.03 | 5,183 | 1.53 | 0.86 | 3 |
| 19 | 15-Oct | 1,681.70 | 1,681.70 | 1,648.30 | 1,652.60 | 1,658.78 | -1.23 | 18,297.59 | 9,976 | 1.70 | 4,933 | 1.46 | 0.82 | 3 |
| 20 | 14-Oct | 1,685.50 | 1,685.50 | 1,652.40 | 1,673.20 | 1,673.02 | -0.02 | 18,525.67 | 44,045 | 7.49 | 34,928 | 10.32 | 5.84 | 18 |
| 21 | 13-Oct | 1,679.90 | 1,680.40 | 1,661.40 | 1,673.60 | 1,670.73 | -0.66 | 18,530.10 | 13,535 | 2.30 | 5,527 | 1.63 | 0.92 | 3 |
| 22 | 10-Oct | 1,678.60 | 1,690.00 | 1,670.00 | 1,684.80 | 1,677.65 | 0.44 | 18,654.11 | 70,194 | 11.93 | 64,122 | 18.95 | 10.76 | 34 |
| 23 | 09-Oct | 1,651.00 | 1,681.00 | 1,649.30 | 1,677.40 | 1,669.76 | 1.16 | 18,572.17 | 17,420 | 2.96 | 10,599 | 3.13 | 1.77 | 6 |
| 24 | 08-Oct | 1,689.90 | 1,689.90 | 1,650.00 | 1,658.20 | 1,666.07 | -1.59 | 18,359.59 | 19,381 | 3.29 | 11,751 | 3.47 | 1.96 | 6 |
| 25 | 07-Oct | 1,699.00 | 1,704.90 | 1,672.70 | 1,685.00 | 1,687.68 | -0.71 | 18,656.00 | 25,851 | 4.39 | 12,477 | 3.69 | 2.11 | 7 |
| 26 | 06-Oct | 1,671.10 | 1,706.90 | 1,662.80 | 1,697.00 | 1,694.95 | 2.06 | 18,789.00 | 44,286 | 7.53 | 20,453 | 6.05 | 3.47 | 11 |
| 27 | 03-Oct | 1,633.80 | 1,668.00 | 1,624.30 | 1,662.80 | 1,649.74 | 1.81 | 18,410.52 | 114,094 | 19.39 | 86,213 | 25.48 | 14.22 | 46 |
| 28 | 01-Oct | 1,594.00 | 1,640.70 | 1,580.10 | 1,633.20 | 1,615.40 | 2.83 | 18,082.79 | 78,933 | 13.42 | 48,112 | 14.22 | 7.77 | 26 |
| 29 | 30-Sep | 1,649.00 | 1,695.00 | 1,560.00 | 1,588.20 | 1,592.23 | 2.44 | 17,584.55 | 174,489 | 29.66 | 40,245 | 11.90 | 6.41 | 21 |
| 30 | 29-Sep | 1,555.00 | 1,574.50 | 1,548.30 | 1,550.30 | 1,554.96 | -0.26 | 17,164.92 | 13,426 | 2.28 | 7,753 | 2.29 | 1.21 | 4 |
| 31 | 26-Sep | 1,598.30 | 1,603.00 | 1,550.00 | 1,554.40 | 1,562.99 | -2.81 | 17,210.32 | 37,050 | 6.30 | 28,276 | 8.36 | 4.42 | 15 |
| 32 | 25-Sep | 1,613.00 | 1,622.90 | 1,593.90 | 1,599.30 | 1,605.18 | -0.85 | 17,707.45 | 10,684 | 1.82 | 6,324 | 1.87 | 1.02 | 3 |
| 33 | 24-Sep | 1,630.00 | 1,630.00 | 1,605.60 | 1,613.00 | 1,614.36 | -1.10 | 17,859.00 | 14,473 | 2.46 | 7,898 | 2.33 | 1.28 | 4 |
| 34 | 23-Sep | 1,639.70 | 1,655.00 | 1,616.40 | 1,631.00 | 1,631.14 | -0.53 | 18,058.00 | 33,221 | 5.65 | 25,671 | 7.59 | 4.19 | 14 |
| 35 | 22-Sep | 1,620.60 | 1,667.20 | 1,620.60 | 1,639.70 | 1,647.48 | 1.18 | 18,154.76 | 28,167 | 4.79 | 11,956 | 3.53 | 1.97 | 6 |
| 36 | 19-Sep | 1,655.00 | 1,686.60 | 1,592.00 | 1,620.60 | 1,628.47 | -2.44 | 17,943.28 | 320,409 | 54.46 | 238,631 | 70.54 | 38.86 | 127 |
| 37 | 18-Sep | 1,706.00 | 1,706.00 | 1,658.00 | 1,661.10 | 1,670.82 | -2.19 | 18,391.70 | 17,432 | 2.96 | 8,727 | 2.58 | 1.46 | 5 |
| 38 | 17-Sep | 1,665.00 | 1,705.00 | 1,657.40 | 1,698.30 | 1,687.03 | 2.75 | 18,803.58 | 28,235 | 4.80 | 15,868 | 4.69 | 2.68 | 8 |
| 39 | 16-Sep | 1,649.20 | 1,674.90 | 1,637.00 | 1,652.90 | 1,651.03 | 0.22 | 18,300.91 | 204,318 | 34.73 | 189,265 | 55.95 | 31.25 | 101 |
| 40 | 15-Sep | 1,653.10 | 1,666.20 | 1,641.00 | 1,649.20 | 1,653.07 | 0.56 | 18,259.94 | 12,902 | 2.19 | 6,869 | 2.03 | 1.14 | 4 |
| 41 | 12-Sep | 1,648.00 | 1,656.60 | 1,635.00 | 1,640.00 | 1,646.83 | 0.05 | 18,158.00 | 12,317 | 2.09 | 6,663 | 1.97 | 1.10 | 4 |
| 42 | 11-Sep | 1,626.60 | 1,655.10 | 1,624.90 | 1,639.10 | 1,643.42 | 0.72 | 18,148.12 | 13,500 | 2.29 | 6,150 | 1.82 | 1.01 | 3 |
| 43 | 10-Sep | 1,601.10 | 1,648.00 | 1,598.30 | 1,627.40 | 1,626.33 | 1.64 | 18,018.57 | 35,852 | 6.09 | 18,102 | 5.35 | 2.94 | 10 |
| 44 | 09-Sep | 1,575.00 | 1,610.10 | 1,565.00 | 1,601.10 | 1,592.30 | 1.30 | 17,727.38 | 25,099 | 4.27 | 16,101 | 4.76 | 2.56 | 9 |
| 45 | 08-Sep | 1,579.00 | 1,592.90 | 1,562.20 | 1,580.60 | 1,578.36 | 0.09 | 17,500.40 | 20,660 | 3.51 | 12,683 | 3.75 | 2.00 | 7 |
| 46 | 05-Sep | 1,597.00 | 1,603.90 | 1,570.80 | 1,579.20 | 1,589.91 | -1.44 | 17,484.90 | 15,271 | 2.60 | 8,143 | 2.41 | 1.29 | 4 |
| 47 | 04-Sep | 1,603.50 | 1,613.50 | 1,573.00 | 1,602.30 | 1,602.95 | 0.50 | 17,740.67 | 235,857 | 40.09 | 222,614 | 65.80 | 35.68 | 119 |
| 48 | 03-Sep | 1,605.80 | 1,610.30 | 1,582.70 | 1,594.30 | 1,600.80 | -0.72 | 17,652.09 | 177,133 | 30.11 | 164,484 | 48.62 | 26.33 | 88 |
| 49 | 02-Sep | 1,595.00 | 1,620.30 | 1,583.10 | 1,605.80 | 1,602.45 | 0.66 | 17,779.42 | 70,753 | 12.03 | 61,470 | 18.17 | 9.85 | 33 |
| 50 | 01-Sep | 1,558.60 | 1,599.00 | 1,515.00 | 1,595.20 | 1,583.55 | 2.03 | 17,662.05 | 24,110 | 4.10 | 12,979 | 3.84 | 2.06 | 7 |
| 51 | 29-Aug | 1,554.90 | 1,590.90 | 1,544.20 | 1,563.50 | 1,570.50 | 0.96 | 17,311.07 | 23,505 | 4.00 | 8,345 | 2.47 | 1.31 | 4 |
| 52 | 28-Aug | 1,568.80 | 1,568.80 | 1,533.50 | 1,548.60 | 1,550.65 | -0.78 | 17,146.10 | 29,305 | 4.98 | 19,577 | 5.79 | 3.04 | 10 |
| 53 | 26-Aug | 1,569.10 | 1,577.70 | 1,546.20 | 1,560.80 | 1,568.52 | -0.34 | 17,281.18 | 150,762 | 25.63 | 129,339 | 38.23 | 20.29 | 69 |
| 54 | 25-Aug | 1,570.80 | 1,597.80 | 1,555.10 | 1,566.10 | 1,580.56 | -0.30 | 17,339.86 | 27,809 | 4.73 | 14,733 | 4.36 | 2.33 | 8 |
| 55 | 22-Aug | 1,539.80 | 1,585.10 | 1,535.00 | 1,570.80 | 1,563.33 | 2.49 | 17,391.90 | 41,481 | 7.05 | 21,178 | 6.26 | 3.31 | 11 |
| 56 | 21-Aug | 1,519.80 | 1,544.90 | 1,516.00 | 1,532.60 | 1,527.29 | 1.27 | 16,968.95 | 69,828 | 11.87 | 44,710 | 13.22 | 6.83 | 24 |
| 57 | 20-Aug | 1,489.90 | 1,517.00 | 1,471.10 | 1,513.40 | 1,506.03 | 1.91 | 16,756.36 | 46,533 | 7.91 | 29,290 | 8.66 | 4.41 | 16 |
| 58 | 19-Aug | 1,488.50 | 1,494.90 | 1,461.00 | 1,485.10 | 1,484.68 | 0.34 | 16,443.03 | 17,060 | 2.90 | 10,216 | 3.02 | 1.52 | 5 |
| 59 | 18-Aug | 1,478.50 | 1,508.00 | 1,465.00 | 1,480.00 | 1,484.72 | 0.82 | 16,386.00 | 26,860 | 4.57 | 13,331 | 3.94 | 1.98 | 7 |
| 60 | 14-Aug | 1,474.50 | 1,490.00 | 1,465.00 | 1,467.90 | 1,469.58 | -0.45 | 16,252.59 | 40,094 | 6.82 | 33,590 | 9.93 | 4.94 | 18 |
| 61 | 13-Aug | 1,483.80 | 1,500.00 | 1,471.00 | 1,474.50 | 1,480.21 | -1.03 | 16,325.66 | 77,846 | 13.23 | 70,760 | 20.92 | 10.47 | 38 |
| 62 | 12-Aug | 1,491.20 | 1,498.40 | 1,475.80 | 1,489.90 | 1,489.34 | -0.09 | 16,496.17 | 41,046 | 6.98 | 33,081 | 9.78 | 4.93 | 18 |
| 63 | 11-Aug | 1,456.10 | 1,499.90 | 1,448.60 | 1,491.20 | 1,481.35 | 1.58 | 16,510.57 | 35,603 | 6.05 | 19,502 | 5.76 | 2.89 | 10 |
| 64 | 08-Aug | 1,488.00 | 1,494.00 | 1,460.00 | 1,468.00 | 1,475.54 | -1.81 | 16,253.00 | 55,068 | 9.36 | 36,822 | 10.88 | 5.43 | 20 |
| 65 | 07-Aug | 1,469.30 | 1,499.00 | 1,465.00 | 1,495.10 | 1,485.40 | 0.50 | 16,553.75 | 34,720 | 5.90 | 22,542 | 6.66 | 3.35 | 12 |
| 66 | 06-Aug | 1,505.10 | 1,519.40 | 1,481.00 | 1,487.60 | 1,486.37 | -1.64 | 16,470.71 | 83,979 | 14.27 | 64,329 | 19.02 | 9.56 | 34 |
| 67 | 05-Aug | 1,509.00 | 1,526.70 | 1,495.00 | 1,512.40 | 1,513.22 | 0.83 | 16,745.29 | 109,269 | 18.57 | 90,824 | 26.85 | 13.74 | 49 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP