| 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 / 6.75 / 18.33 / 16.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.16 | ||||
| High/Low Price | Quarter: 1,967.2 / 1,356.05 | Month: 1,859.85 / 1,356.05 | Week: 1,836.0 / 1,630.0 | Day: 1,798.9 / 1,759.9 | Float67: 0.17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,773.80 | 1,798.90 | 1,759.90 | 1,795.30 | 1,785.92 | 1.21 | 19,877.56 | 17,483 | 1.56 | 8,905 | 2.30 | 1.59 | 0.05 |
| 2 | 21-May | 1,799.90 | 1,807.80 | 1,759.70 | 1,773.80 | 1,777.29 | -0.77 | 19,639.51 | 28,987 | 2.59 | 10,459 | 2.70 | 1.86 | 0.06 |
| 3 | 20-May | 1,748.00 | 1,796.70 | 1,741.00 | 1,787.60 | 1,771.76 | 2.34 | 19,792.31 | 45,156 | 4.03 | 17,887 | 4.62 | 3.17 | 0.10 |
| 4 | 19-May | 1,794.20 | 1,804.00 | 1,740.10 | 1,746.70 | 1,768.08 | -1.87 | 19,339.46 | 29,399 | 2.63 | 11,218 | 2.90 | 1.98 | 0.06 |
| 5 | 16-May | 1,779.90 | 1,836.00 | 1,758.50 | 1,780.00 | 1,782.73 | 0.78 | 19,708.00 | 40,250 | 3.60 | 13,055 | 3.37 | 2.33 | 0.07 |
| 6 | 15-May | 1,690.70 | 1,825.60 | 1,682.70 | 1,766.20 | 1,779.34 | 4.97 | 19,555.37 | 222,743 | 19.90 | 51,407 | 13.28 | 9.15 | 0.28 |
| 7 | 14-May | 1,661.90 | 1,713.60 | 1,653.00 | 1,682.60 | 1,685.99 | 0.97 | 18,629.75 | 52,592 | 4.70 | 25,300 | 6.54 | 4.27 | 0.14 |
| 8 | 13-May | 1,649.00 | 1,683.90 | 1,640.00 | 1,666.50 | 1,663.67 | 1.55 | 18,451.49 | 41,560 | 3.71 | 16,938 | 4.38 | 2.82 | 0.09 |
| 9 | 12-May | 1,637.00 | 1,710.00 | 1,630.00 | 1,641.10 | 1,657.18 | 1.82 | 18,170.26 | 108,569 | 9.70 | 39,673 | 10.25 | 6.57 | 0.21 |
| 10 | 09-May | 1,672.00 | 1,710.20 | 1,587.70 | 1,611.70 | 1,647.94 | -9.01 | 17,844.74 | 194,275 | 17.35 | 43,432 | 11.22 | 7.16 | 0.23 |
| 11 | 08-May | 1,559.00 | 1,820.00 | 1,538.60 | 1,771.30 | 1,722.97 | 14.67 | 19,611.83 | 817,295 | 73.01 | 51,293 | 13.25 | 8.84 | 0.27 |
| 12 | 07-May | 1,530.00 | 1,584.00 | 1,518.20 | 1,544.70 | 1,547.17 | -1.62 | 17,102.92 | 115,573 | 10.32 | 92,037 | 23.78 | 14.24 | 0.49 |
| 13 | 06-May | 1,636.20 | 1,643.60 | 1,560.00 | 1,570.10 | 1,593.76 | -4.51 | 17,384.15 | 42,653 | 3.81 | 23,775 | 6.14 | 3.79 | 0.13 |
| 14 | 05-May | 1,675.00 | 1,681.60 | 1,636.00 | 1,644.20 | 1,650.84 | -2.35 | 18,204.58 | 15,653 | 1.40 | 9,042 | 2.34 | 1.49 | 0.05 |
| 15 | 02-May | 1,686.10 | 1,705.30 | 1,657.80 | 1,683.70 | 1,685.46 | -0.14 | 18,641.93 | 26,060 | 2.33 | 17,908 | 4.63 | 3.02 | 0.10 |
| 16 | 30-Apr | 1,742.50 | 1,749.00 | 1,676.10 | 1,686.10 | 1,707.58 | -2.66 | 18,668.50 | 23,533 | 2.10 | 10,055 | 2.60 | 1.72 | 0.05 |
| 17 | 29-Apr | 1,710.00 | 1,749.50 | 1,700.50 | 1,732.20 | 1,731.33 | 1.33 | 19,178.92 | 26,761 | 2.39 | 14,967 | 3.87 | 2.59 | 0.08 |
| 18 | 28-Apr | 1,657.90 | 1,725.00 | 1,653.20 | 1,709.50 | 1,697.19 | 1.76 | 18,927.58 | 23,881 | 2.13 | 9,343 | 2.41 | 1.59 | 0.05 |
| 19 | 25-Apr | 1,715.00 | 1,722.20 | 1,662.60 | 1,679.90 | 1,681.67 | -2.27 | 18,599.85 | 14,744 | 1.32 | 6,323 | 1.63 | 1.06 | 0.03 |
| 20 | 24-Apr | 1,707.40 | 1,732.50 | 1,700.00 | 1,718.90 | 1,715.41 | 0.16 | 19,031.66 | 11,194 | 1.00 | 3,869 | 1.00 | 0.66 | 0.02 |
| 21 | 23-Apr | 1,740.30 | 1,744.20 | 1,691.00 | 1,716.20 | 1,710.28 | -1.62 | 19,001.77 | 23,393 | 2.09 | 10,707 | 2.77 | 1.83 | 0.06 |
| 22 | 22-Apr | 1,725.00 | 1,762.50 | 1,706.60 | 1,744.50 | 1,733.82 | 1.76 | 19,315.10 | 31,438 | 2.81 | 11,202 | 2.89 | 1.94 | 0.06 |
| 23 | 21-Apr | 1,701.00 | 1,720.50 | 1,677.80 | 1,714.40 | 1,707.26 | 0.91 | 18,981.84 | 16,387 | 1.46 | 6,799 | 1.76 | 1.16 | 0.04 |
| 24 | 17-Apr | 1,679.80 | 1,704.00 | 1,656.10 | 1,698.90 | 1,683.16 | 1.28 | 18,810.22 | 19,393 | 1.73 | 7,114 | 1.84 | 1.20 | 0.04 |
| 25 | 16-Apr | 1,694.60 | 1,712.00 | 1,666.10 | 1,677.40 | 1,684.61 | -1.01 | 18,572.17 | 26,855 | 2.40 | 13,722 | 3.55 | 2.31 | 0.07 |
| 26 | 15-Apr | 1,613.20 | 1,716.00 | 1,609.10 | 1,694.60 | 1,666.47 | 5.90 | 18,762.61 | 39,175 | 3.50 | 15,857 | 4.10 | 2.64 | 0.08 |
| 27 | 11-Apr | 1,598.95 | 1,623.70 | 1,563.20 | 1,600.20 | 1,599.88 | 0.87 | 17,717.41 | 229,836 | 20.53 | 213,302 | 55.12 | 34.13 | 1.14 |
| 28 | 09-Apr | 1,558.25 | 1,595.95 | 1,512.20 | 1,586.35 | 1,556.27 | 2.46 | 17,564.07 | 19,889 | 1.78 | 9,418 | 2.43 | 1.47 | 0.05 |
| 29 | 08-Apr | 1,559.00 | 1,572.20 | 1,523.75 | 1,548.20 | 1,552.81 | -0.06 | 17,141.67 | 23,696 | 2.12 | 13,569 | 3.51 | 2.11 | 0.07 |
| 30 | 07-Apr | 1,535.75 | 1,574.00 | 1,491.15 | 1,549.20 | 1,528.13 | -3.07 | 17,152.74 | 41,386 | 3.70 | 16,033 | 4.14 | 2.45 | 0.09 |
| 31 | 04-Apr | 1,644.65 | 1,645.70 | 1,589.00 | 1,598.30 | 1,609.74 | -3.26 | 17,696.38 | 15,363 | 1.37 | 6,543 | 1.69 | 1.05 | 0.03 |
| 32 | 03-Apr | 1,681.00 | 1,681.00 | 1,643.30 | 1,652.20 | 1,655.55 | -1.30 | 18,293.16 | 14,537 | 1.30 | 5,690 | 1.47 | 0.94 | 0.03 |
| 33 | 02-Apr | 1,705.70 | 1,708.95 | 1,661.55 | 1,673.95 | 1,679.21 | -1.86 | 18,533.97 | 14,049 | 1.25 | 5,103 | 1.32 | 0.86 | 0.03 |
| 34 | 01-Apr | 1,675.50 | 1,739.00 | 1,632.00 | 1,705.70 | 1,673.17 | 0.53 | 18,885.51 | 40,453 | 3.61 | 17,725 | 4.58 | 2.97 | 0.09 |
| 35 | 28-Mar | 1,680.00 | 1,738.65 | 1,669.10 | 1,696.70 | 1,701.95 | 1.97 | 18,785.86 | 93,308 | 8.33 | 64,841 | 16.75 | 11.04 | 0.35 |
| 36 | 27-Mar | 1,760.05 | 1,780.00 | 1,623.35 | 1,663.85 | 1,670.84 | -5.66 | 18,422.15 | 359,251 | 32.09 | 215,055 | 55.57 | 35.93 | 1.15 |
| 37 | 26-Mar | 1,775.00 | 1,782.55 | 1,723.25 | 1,763.60 | 1,753.56 | -1.07 | 19,526.58 | 61,116 | 5.46 | 23,408 | 6.05 | 4.10 | 0.13 |
| 38 | 25-Mar | 1,785.00 | 1,814.35 | 1,758.20 | 1,782.75 | 1,783.56 | 0.14 | 19,738.61 | 83,952 | 7.50 | 54,703 | 14.14 | 9.76 | 0.29 |
| 39 | 24-Mar | 1,823.00 | 1,823.00 | 1,759.05 | 1,780.25 | 1,780.18 | -0.39 | 19,710.93 | 72,794 | 6.50 | 49,645 | 12.83 | 8.84 | 0.27 |
| 40 | 21-Mar | 1,679.00 | 1,859.85 | 1,662.90 | 1,787.25 | 1,758.81 | 7.48 | 19,788.43 | 89,244 | 7.97 | 42,933 | 11.09 | 7.55 | 0.23 |
| 41 | 20-Mar | 1,613.90 | 1,682.50 | 1,593.70 | 1,662.90 | 1,650.45 | 3.04 | 18,411.63 | 46,611 | 4.16 | 21,038 | 5.44 | 3.47 | 0.11 |
| 42 | 19-Mar | 1,608.20 | 1,643.75 | 1,608.20 | 1,613.90 | 1,620.64 | 0.35 | 17,869.10 | 16,866 | 1.51 | 7,804 | 2.02 | 1.26 | 0.04 |
| 43 | 18-Mar | 1,556.05 | 1,625.00 | 1,556.05 | 1,608.20 | 1,596.77 | 3.24 | 17,805.99 | 32,202 | 2.88 | 13,432 | 3.47 | 2.14 | 0.07 |
| 44 | 17-Mar | 1,527.60 | 1,572.30 | 1,518.90 | 1,557.70 | 1,545.91 | 1.97 | 17,246.85 | 32,482 | 2.90 | 15,454 | 3.99 | 2.39 | 0.08 |
| 45 | 13-Mar | 1,544.75 | 1,556.90 | 1,518.20 | 1,527.60 | 1,533.10 | -1.11 | 16,913.59 | 16,490 | 1.47 | 7,772 | 2.01 | 1.19 | 0.04 |
| 46 | 12-Mar | 1,571.20 | 1,599.95 | 1,537.00 | 1,544.75 | 1,553.22 | -1.68 | 17,103.47 | 14,752 | 1.32 | 7,226 | 1.87 | 1.12 | 0.04 |
| 47 | 11-Mar | 1,586.00 | 1,599.70 | 1,537.95 | 1,571.20 | 1,572.77 | -1.88 | 17,396.33 | 26,267 | 2.35 | 13,180 | 3.41 | 2.07 | 0.07 |
| 48 | 10-Mar | 1,629.80 | 1,641.00 | 1,585.00 | 1,601.35 | 1,609.95 | -1.42 | 17,730.15 | 39,214 | 3.50 | 17,356 | 4.48 | 2.79 | 0.09 |
| 49 | 07-Mar | 1,566.00 | 1,655.65 | 1,554.30 | 1,624.35 | 1,631.77 | 2.86 | 17,984.80 | 102,542 | 9.16 | 50,417 | 13.03 | 8.23 | 0.27 |
| 50 | 06-Mar | 1,509.80 | 1,598.55 | 1,506.05 | 1,579.15 | 1,552.19 | 5.61 | 17,484.35 | 102,391 | 9.15 | 52,719 | 13.62 | 8.18 | 0.28 |
| 51 | 05-Mar | 1,442.05 | 1,505.80 | 1,442.05 | 1,495.25 | 1,489.54 | 2.30 | 16,555.41 | 107,062 | 9.56 | 83,417 | 21.55 | 12.43 | 0.45 |
| 52 | 04-Mar | 1,361.60 | 1,468.95 | 1,356.05 | 1,461.65 | 1,435.50 | 3.95 | 16,183.39 | 68,459 | 6.12 | 31,053 | 8.02 | 4.46 | 0.17 |
| 53 | 03-Mar | 1,437.85 | 1,446.95 | 1,373.05 | 1,406.05 | 1,399.33 | -2.21 | 15,567.79 | 107,194 | 9.58 | 62,032 | 16.03 | 8.68 | 0.33 |
| 54 | 28-Feb | 1,494.80 | 1,495.00 | 1,432.75 | 1,437.85 | 1,446.90 | -3.20 | 15,919.88 | 93,601 | 8.36 | 64,321 | 16.62 | 9.31 | 0.34 |
| 55 | 27-Feb | 1,515.00 | 1,524.25 | 1,468.80 | 1,485.40 | 1,483.93 | -1.46 | 16,446.35 | 52,988 | 4.73 | 32,099 | 8.29 | 4.76 | 0.17 |
| 56 | 25-Feb | 1,480.80 | 1,529.95 | 1,455.05 | 1,507.35 | 1,494.70 | 1.79 | 16,689.38 | 45,535 | 4.07 | 22,271 | 5.75 | 3.33 | 0.12 |
| 57 | 24-Feb | 1,507.15 | 1,526.00 | 1,445.90 | 1,480.80 | 1,474.81 | -1.88 | 16,395.42 | 162,796 | 14.54 | 78,671 | 20.33 | 11.60 | 0.42 |
| 58 | 21-Feb | 1,535.00 | 1,574.00 | 1,497.10 | 1,509.15 | 1,526.12 | -1.21 | 16,709.31 | 36,984 | 3.30 | 16,075 | 4.15 | 2.45 | 0.09 |
| 59 | 20-Feb | 1,522.40 | 1,552.90 | 1,509.75 | 1,527.70 | 1,534.78 | -0.11 | 16,914.69 | 44,873 | 4.01 | 22,862 | 5.91 | 3.51 | 0.12 |
| 60 | 19-Feb | 1,545.00 | 1,568.85 | 1,511.30 | 1,529.45 | 1,530.41 | -1.08 | 16,934.07 | 100,945 | 9.02 | 59,703 | 15.43 | 9.14 | 0.32 |
| 61 | 18-Feb | 1,565.00 | 1,571.90 | 1,515.05 | 1,546.10 | 1,538.79 | -1.12 | 17,118.42 | 31,683 | 2.83 | 15,715 | 4.06 | 2.42 | 0.08 |
| 62 | 17-Feb | 1,604.95 | 1,629.95 | 1,551.00 | 1,563.65 | 1,573.85 | -2.52 | 17,312.73 | 29,433 | 2.63 | 8,542 | 2.21 | 1.34 | 0.05 |
| 63 | 14-Feb | 1,662.50 | 1,712.40 | 1,580.05 | 1,604.00 | 1,645.90 | -2.86 | 17,759.00 | 120,240 | 10.74 | 41,385 | 10.69 | 6.81 | 0.22 |
| 64 | 13-Feb | 1,698.00 | 1,710.65 | 1,638.45 | 1,651.25 | 1,665.31 | -2.03 | 18,282.64 | 47,112 | 4.21 | 14,452 | 3.73 | 2.41 | 0.08 |
| 65 | 12-Feb | 1,757.00 | 1,757.00 | 1,673.00 | 1,685.40 | 1,692.62 | -3.43 | 18,660.75 | 26,713 | 2.39 | 10,767 | 2.78 | 1.82 | 0.06 |
| 66 | 11-Feb | 1,809.25 | 1,809.60 | 1,730.30 | 1,745.25 | 1,748.27 | -3.56 | 19,323.41 | 38,033 | 3.40 | 23,783 | 6.15 | 4.16 | 0.13 |
| 67 | 10-Feb | 1,870.00 | 1,884.95 | 1,790.00 | 1,809.65 | 1,828.57 | -3.58 | 20,036.44 | 14,814 | 1.32 | 7,620 | 1.97 | 1.39 | 0.04 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP