| Macro-sector: Industrials | Band: 20 | High52 Price: 2,960.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 04-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5 | Low52 Price: 1,356.05 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 110,720,000 | Low52 Date: 04-Mar-2025 | SHP: 58.03 / 6.97 / 18.07 / 16.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.21 | ||||
| High/Low Price | Quarter: 1,967.2 / 1,356.05 | Month: 1,859.85 / 1,356.05 | Week: 1,823.0 / 1,623.35 | Day: 1,681.0 / 1,643.3 | Float67: 0.16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,644.65 | 1,645.70 | 1,589.00 | 1,598.30 | 1,609.74 | -3.26 | 17,696.38 | 15,363 | 1.09 | 6,543 | 1.28 | 1.05 | 0.03 |
| 2 | 03-Apr | 1,681.00 | 1,681.00 | 1,643.30 | 1,652.20 | 1,655.55 | -1.30 | 18,293.16 | 14,537 | 1.03 | 5,690 | 1.11 | 0.94 | 0.03 |
| 3 | 02-Apr | 1,705.70 | 1,708.95 | 1,661.55 | 1,673.95 | 1,679.21 | -1.86 | 18,533.97 | 14,049 | 1.00 | 5,103 | 1.00 | 0.86 | 0.03 |
| 4 | 01-Apr | 1,675.50 | 1,739.00 | 1,632.00 | 1,705.70 | 1,673.17 | 0.53 | 18,885.51 | 40,453 | 2.88 | 17,725 | 3.47 | 2.97 | 0.09 |
| 5 | 28-Mar | 1,680.00 | 1,738.65 | 1,669.10 | 1,696.70 | 1,701.95 | 1.97 | 18,785.86 | 93,308 | 6.64 | 64,841 | 12.70 | 11.04 | 0.35 |
| 6 | 27-Mar | 1,760.05 | 1,780.00 | 1,623.35 | 1,663.85 | 1,670.84 | -5.66 | 18,422.15 | 359,251 | 25.57 | 215,055 | 42.13 | 35.93 | 1.15 |
| 7 | 26-Mar | 1,775.00 | 1,782.55 | 1,723.25 | 1,763.60 | 1,753.56 | -1.07 | 19,526.58 | 61,116 | 4.35 | 23,408 | 4.59 | 4.10 | 0.13 |
| 8 | 25-Mar | 1,785.00 | 1,814.35 | 1,758.20 | 1,782.75 | 1,783.56 | 0.14 | 19,738.61 | 83,952 | 5.98 | 54,703 | 10.72 | 9.76 | 0.29 |
| 9 | 24-Mar | 1,823.00 | 1,823.00 | 1,759.05 | 1,780.25 | 1,780.18 | -0.39 | 19,710.93 | 72,794 | 5.18 | 49,645 | 9.73 | 8.84 | 0.27 |
| 10 | 21-Mar | 1,679.00 | 1,859.85 | 1,662.90 | 1,787.25 | 1,758.81 | 7.48 | 19,788.43 | 89,244 | 6.35 | 42,933 | 8.41 | 7.55 | 0.23 |
| 11 | 20-Mar | 1,613.90 | 1,682.50 | 1,593.70 | 1,662.90 | 1,650.45 | 3.04 | 18,411.63 | 46,611 | 3.32 | 21,038 | 4.12 | 3.47 | 0.11 |
| 12 | 19-Mar | 1,608.20 | 1,643.75 | 1,608.20 | 1,613.90 | 1,620.64 | 0.35 | 17,869.10 | 16,866 | 1.20 | 7,804 | 1.53 | 1.26 | 0.04 |
| 13 | 18-Mar | 1,556.05 | 1,625.00 | 1,556.05 | 1,608.20 | 1,596.77 | 3.24 | 17,805.99 | 32,202 | 2.29 | 13,432 | 2.63 | 2.14 | 0.07 |
| 14 | 17-Mar | 1,527.60 | 1,572.30 | 1,518.90 | 1,557.70 | 1,545.91 | 1.97 | 17,246.85 | 32,482 | 2.31 | 15,454 | 3.03 | 2.39 | 0.08 |
| 15 | 13-Mar | 1,544.75 | 1,556.90 | 1,518.20 | 1,527.60 | 1,533.10 | -1.11 | 16,913.59 | 16,490 | 1.17 | 7,772 | 1.52 | 1.19 | 0.04 |
| 16 | 12-Mar | 1,571.20 | 1,599.95 | 1,537.00 | 1,544.75 | 1,553.22 | -1.68 | 17,103.47 | 14,752 | 1.05 | 7,226 | 1.42 | 1.12 | 0.04 |
| 17 | 11-Mar | 1,586.00 | 1,599.70 | 1,537.95 | 1,571.20 | 1,572.77 | -1.88 | 17,396.33 | 26,267 | 1.87 | 13,180 | 2.58 | 2.07 | 0.07 |
| 18 | 10-Mar | 1,629.80 | 1,641.00 | 1,585.00 | 1,601.35 | 1,609.95 | -1.42 | 17,730.15 | 39,214 | 2.79 | 17,356 | 3.40 | 2.79 | 0.09 |
| 19 | 07-Mar | 1,566.00 | 1,655.65 | 1,554.30 | 1,624.35 | 1,631.77 | 2.86 | 17,984.80 | 102,542 | 7.30 | 50,417 | 9.88 | 8.23 | 0.27 |
| 20 | 06-Mar | 1,509.80 | 1,598.55 | 1,506.05 | 1,579.15 | 1,552.19 | 5.61 | 17,484.35 | 102,391 | 7.29 | 52,719 | 10.33 | 8.18 | 0.28 |
| 21 | 05-Mar | 1,442.05 | 1,505.80 | 1,442.05 | 1,495.25 | 1,489.54 | 2.30 | 16,555.41 | 107,062 | 7.62 | 83,417 | 16.34 | 12.43 | 0.45 |
| 22 | 04-Mar | 1,361.60 | 1,468.95 | 1,356.05 | 1,461.65 | 1,435.50 | 3.95 | 16,183.39 | 68,459 | 4.87 | 31,053 | 6.08 | 4.46 | 0.17 |
| 23 | 03-Mar | 1,437.85 | 1,446.95 | 1,373.05 | 1,406.05 | 1,399.33 | -2.21 | 15,567.79 | 107,194 | 7.63 | 62,032 | 12.15 | 8.68 | 0.33 |
| 24 | 28-Feb | 1,494.80 | 1,495.00 | 1,432.75 | 1,437.85 | 1,446.90 | -3.20 | 15,919.88 | 93,601 | 6.66 | 64,321 | 12.60 | 9.31 | 0.34 |
| 25 | 27-Feb | 1,515.00 | 1,524.25 | 1,468.80 | 1,485.40 | 1,483.93 | -1.46 | 16,446.35 | 52,988 | 3.77 | 32,099 | 6.29 | 4.76 | 0.17 |
| 26 | 25-Feb | 1,480.80 | 1,529.95 | 1,455.05 | 1,507.35 | 1,494.70 | 1.79 | 16,689.38 | 45,535 | 3.24 | 22,271 | 4.36 | 3.33 | 0.12 |
| 27 | 24-Feb | 1,507.15 | 1,526.00 | 1,445.90 | 1,480.80 | 1,474.81 | -1.88 | 16,395.42 | 162,796 | 11.59 | 78,671 | 15.41 | 11.60 | 0.42 |
| 28 | 21-Feb | 1,535.00 | 1,574.00 | 1,497.10 | 1,509.15 | 1,526.12 | -1.21 | 16,709.31 | 36,984 | 2.63 | 16,075 | 3.15 | 2.45 | 0.09 |
| 29 | 20-Feb | 1,522.40 | 1,552.90 | 1,509.75 | 1,527.70 | 1,534.78 | -0.11 | 16,914.69 | 44,873 | 3.19 | 22,862 | 4.48 | 3.51 | 0.12 |
| 30 | 19-Feb | 1,545.00 | 1,568.85 | 1,511.30 | 1,529.45 | 1,530.41 | -1.08 | 16,934.07 | 100,945 | 7.18 | 59,703 | 11.70 | 9.14 | 0.32 |
| 31 | 18-Feb | 1,565.00 | 1,571.90 | 1,515.05 | 1,546.10 | 1,538.79 | -1.12 | 17,118.42 | 31,683 | 2.26 | 15,715 | 3.08 | 2.42 | 0.08 |
| 32 | 17-Feb | 1,604.95 | 1,629.95 | 1,551.00 | 1,563.65 | 1,573.85 | -2.52 | 17,312.73 | 29,433 | 2.09 | 8,542 | 1.67 | 1.34 | 0.05 |
| 33 | 14-Feb | 1,662.50 | 1,712.40 | 1,580.05 | 1,604.00 | 1,645.90 | -2.86 | 17,759.00 | 120,240 | 8.56 | 41,385 | 8.11 | 6.81 | 0.22 |
| 34 | 13-Feb | 1,698.00 | 1,710.65 | 1,638.45 | 1,651.25 | 1,665.31 | -2.03 | 18,282.64 | 47,112 | 3.35 | 14,452 | 2.83 | 2.41 | 0.08 |
| 35 | 12-Feb | 1,757.00 | 1,757.00 | 1,673.00 | 1,685.40 | 1,692.62 | -3.43 | 18,660.75 | 26,713 | 1.90 | 10,767 | 2.11 | 1.82 | 0.06 |
| 36 | 11-Feb | 1,809.25 | 1,809.60 | 1,730.30 | 1,745.25 | 1,748.27 | -3.56 | 19,323.41 | 38,033 | 2.71 | 23,783 | 4.66 | 4.16 | 0.13 |
| 37 | 10-Feb | 1,870.00 | 1,884.95 | 1,790.00 | 1,809.65 | 1,828.57 | -3.58 | 20,036.44 | 14,814 | 1.05 | 7,620 | 1.49 | 1.39 | 0.04 |
| 38 | 07-Feb | 1,880.00 | 1,913.80 | 1,845.50 | 1,876.80 | 1,875.53 | -1.63 | 20,779.93 | 13,301 | 0.95 | 6,731 | 1.32 | 1.26 | 0.04 |
| 39 | 06-Feb | 1,878.40 | 1,919.80 | 1,868.20 | 1,907.90 | 1,903.25 | 1.48 | 21,124.27 | 16,696 | 1.19 | 7,799 | 1.53 | 1.48 | 0.04 |
| 40 | 05-Feb | 1,854.50 | 1,889.00 | 1,842.10 | 1,880.15 | 1,864.08 | 1.07 | 20,817.02 | 27,640 | 1.97 | 15,724 | 3.08 | 2.93 | 0.08 |
| 41 | 04-Feb | 1,889.20 | 1,894.25 | 1,849.60 | 1,860.30 | 1,868.04 | -0.98 | 20,597.24 | 56,129 | 3.99 | 46,751 | 9.16 | 8.73 | 0.25 |
| 42 | 03-Feb | 1,936.90 | 1,936.90 | 1,861.70 | 1,878.70 | 1,894.18 | -3.60 | 20,800.97 | 11,905 | 0.85 | 5,189 | 1.02 | 0.98 | 0.03 |
| 43 | 01-Feb | 1,885.00 | 1,965.00 | 1,865.00 | 1,948.80 | 1,912.29 | 1.11 | 21,577.11 | 11,677 | 0.83 | 3,880 | 0.76 | 0.74 | 0.02 |
| 44 | 31-Jan | 1,909.00 | 1,940.95 | 1,888.00 | 1,927.45 | 1,910.50 | 1.47 | 21,340.73 | 33,823 | 2.41 | 20,427 | 4.00 | 3.90 | 0.11 |
| 45 | 30-Jan | 1,853.60 | 1,924.00 | 1,841.10 | 1,899.55 | 1,895.13 | 2.80 | 21,031.82 | 33,971 | 2.42 | 17,387 | 3.41 | 3.30 | 0.09 |
| 46 | 29-Jan | 1,786.10 | 1,851.55 | 1,778.05 | 1,847.85 | 1,823.55 | 4.27 | 20,459.40 | 23,486 | 1.67 | 11,332 | 2.22 | 2.07 | 0.06 |
| 47 | 28-Jan | 1,777.20 | 1,784.10 | 1,714.50 | 1,772.15 | 1,742.96 | -0.29 | 19,621.24 | 93,060 | 6.62 | 77,116 | 15.11 | 13.44 | 0.41 |
| 48 | 27-Jan | 1,793.95 | 1,793.95 | 1,740.85 | 1,777.25 | 1,767.13 | -0.94 | 19,677.71 | 20,940 | 1.49 | 10,080 | 1.97 | 1.78 | 0.05 |
| 49 | 24-Jan | 1,820.65 | 1,860.00 | 1,771.65 | 1,794.15 | 1,821.51 | -1.36 | 19,864.83 | 26,777 | 1.91 | 8,374 | 1.64 | 1.53 | 0.04 |
| 50 | 23-Jan | 1,799.00 | 1,837.45 | 1,772.00 | 1,818.85 | 1,817.71 | 1.07 | 20,138.31 | 99,194 | 7.06 | 85,152 | 16.68 | 15.48 | 0.45 |
| 51 | 22-Jan | 1,819.25 | 1,823.30 | 1,780.00 | 1,799.45 | 1,797.71 | -1.10 | 19,923.51 | 23,248 | 1.65 | 12,522 | 2.45 | 2.25 | 0.07 |
| 52 | 21-Jan | 1,833.60 | 1,849.45 | 1,802.00 | 1,819.25 | 1,819.44 | -0.79 | 20,142.74 | 14,895 | 1.06 | 7,672 | 1.50 | 1.40 | 0.04 |
| 53 | 20-Jan | 1,837.25 | 1,847.80 | 1,815.00 | 1,833.60 | 1,826.32 | 0.58 | 20,301.62 | 13,781 | 0.98 | 6,703 | 1.31 | 1.22 | 0.04 |
| 54 | 17-Jan | 1,827.55 | 1,848.95 | 1,812.95 | 1,822.95 | 1,827.68 | -0.25 | 20,183.70 | 15,818 | 1.13 | 8,561 | 1.68 | 1.56 | 0.05 |
| 55 | 16-Jan | 1,835.95 | 1,853.00 | 1,818.65 | 1,827.55 | 1,831.99 | 0.19 | 20,234.63 | 91,514 | 6.51 | 75,380 | 14.77 | 13.81 | 0.40 |
| 56 | 15-Jan | 1,807.90 | 1,837.30 | 1,804.35 | 1,824.10 | 1,820.48 | 0.89 | 20,196.44 | 29,821 | 2.12 | 16,531 | 3.24 | 3.01 | 0.09 |
| 57 | 14-Jan | 1,802.00 | 1,839.45 | 1,787.55 | 1,807.90 | 1,812.06 | 0.27 | 20,017.07 | 31,449 | 2.24 | 14,354 | 2.81 | 2.60 | 0.08 |
| 58 | 13-Jan | 1,854.00 | 1,854.05 | 1,788.00 | 1,803.10 | 1,807.77 | -3.69 | 19,963.92 | 58,714 | 4.18 | 27,506 | 5.39 | 4.97 | 0.15 |
| 59 | 10-Jan | 1,862.00 | 1,895.95 | 1,833.40 | 1,869.65 | 1,870.59 | -0.04 | 20,700.76 | 30,977 | 2.20 | 12,425 | 2.43 | 2.32 | 0.07 |
| 60 | 09-Jan | 1,847.55 | 1,888.95 | 1,844.95 | 1,870.45 | 1,869.21 | 1.08 | 20,709.62 | 21,421 | 1.52 | 8,424 | 1.65 | 1.57 | 0.04 |
| 61 | 08-Jan | 1,870.20 | 1,882.35 | 1,839.60 | 1,850.30 | 1,854.48 | -1.82 | 20,486.52 | 32,769 | 2.33 | 17,967 | 3.52 | 3.33 | 0.10 |
| 62 | 07-Jan | 1,900.00 | 1,915.20 | 1,873.65 | 1,884.00 | 1,887.91 | 0.01 | 20,859.00 | 33,170 | 2.36 | 20,346 | 3.99 | 3.84 | 0.11 |
| 63 | 06-Jan | 1,946.35 | 1,947.00 | 1,866.00 | 1,883.75 | 1,895.22 | -2.63 | 20,856.88 | 32,222 | 2.29 | 18,503 | 3.63 | 3.51 | 0.10 |
| 64 | 03-Jan | 1,951.85 | 1,964.35 | 1,927.10 | 1,933.30 | 1,943.57 | -0.31 | 21,405.50 | 23,710 | 1.69 | 14,399 | 2.82 | 2.80 | 0.08 |
| 65 | 02-Jan | 1,940.00 | 1,946.55 | 1,895.00 | 1,939.20 | 1,910.84 | 0.27 | 21,470.82 | 57,421 | 4.09 | 36,688 | 7.19 | 7.01 | 0.20 |
| 66 | 01-Jan | 1,920.20 | 1,967.20 | 1,920.20 | 1,934.00 | 1,939.98 | 0.73 | 21,413.00 | 15,852 | 1.13 | 7,546 | 1.48 | 1.46 | 0.04 |
| 67 | 31-Dec | 1,910.00 | 1,947.75 | 1,901.00 | 1,919.90 | 1,921.09 | -0.34 | 21,257.13 | 37,992 | 2.70 | 22,577 | 4.42 | 4.34 | 0.12 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP