| Macro-sector: Industrials | Band: 20 | High52 Price: 2,632.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 17-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: 1,518.24 | Low52 Price: 1,356.05 | Barrier: 1,558.5; Drift%: -0.64 |
| Basic Industry: Abrasives & Bearings | Total Equity: 110,720,000 | Low52 Date: 04-Mar-2025 | SHP: 58.03 / 6.81 / 18.2 / 16.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 1,967.2 / 1,356.05 | Month: 1,842.0 / 1,535.0 | Week: 1,500.0 / 1,448.6 | Day: 1,568.8 / 1,533.5 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,568.80 | 1,568.80 | 1,533.50 | 1,548.60 | 1,550.65 | -0.78 | 17,146.10 | 29,305 | 3.44 | 19,577 | 5.38 | 3.04 | 10 |
| 2 | 26-Aug | 1,569.10 | 1,577.70 | 1,546.20 | 1,560.80 | 1,568.52 | -0.34 | 17,281.18 | 150,762 | 17.69 | 129,339 | 35.55 | 20.29 | 69 |
| 3 | 25-Aug | 1,570.80 | 1,597.80 | 1,555.10 | 1,566.10 | 1,580.56 | -0.30 | 17,339.86 | 27,809 | 3.26 | 14,733 | 4.05 | 2.33 | 8 |
| 4 | 22-Aug | 1,539.80 | 1,585.10 | 1,535.00 | 1,570.80 | 1,563.33 | 2.49 | 17,391.90 | 41,481 | 4.87 | 21,178 | 5.82 | 3.31 | 11 |
| 5 | 21-Aug | 1,519.80 | 1,544.90 | 1,516.00 | 1,532.60 | 1,527.29 | 1.27 | 16,968.95 | 69,828 | 8.19 | 44,710 | 12.29 | 6.83 | 24 |
| 6 | 20-Aug | 1,489.90 | 1,517.00 | 1,471.10 | 1,513.40 | 1,506.03 | 1.91 | 16,756.36 | 46,533 | 5.46 | 29,290 | 8.05 | 4.41 | 16 |
| 7 | 19-Aug | 1,488.50 | 1,494.90 | 1,461.00 | 1,485.10 | 1,484.68 | 0.34 | 16,443.03 | 17,060 | 2.00 | 10,216 | 2.81 | 1.52 | 5 |
| 8 | 18-Aug | 1,478.50 | 1,508.00 | 1,465.00 | 1,480.00 | 1,484.72 | 0.82 | 16,386.00 | 26,860 | 3.15 | 13,331 | 3.66 | 1.98 | 7 |
| 9 | 14-Aug | 1,474.50 | 1,490.00 | 1,465.00 | 1,467.90 | 1,469.58 | -0.45 | 16,252.59 | 40,094 | 4.70 | 33,590 | 9.23 | 4.94 | 18 |
| 10 | 13-Aug | 1,483.80 | 1,500.00 | 1,471.00 | 1,474.50 | 1,480.21 | -1.03 | 16,325.66 | 77,846 | 9.13 | 70,760 | 19.45 | 10.47 | 38 |
| 11 | 12-Aug | 1,491.20 | 1,498.40 | 1,475.80 | 1,489.90 | 1,489.34 | -0.09 | 16,496.17 | 41,046 | 4.82 | 33,081 | 9.09 | 4.93 | 18 |
| 12 | 11-Aug | 1,456.10 | 1,499.90 | 1,448.60 | 1,491.20 | 1,481.35 | 1.58 | 16,510.57 | 35,603 | 4.18 | 19,502 | 5.36 | 2.89 | 10 |
| 13 | 08-Aug | 1,488.00 | 1,494.00 | 1,460.00 | 1,468.00 | 1,475.54 | -1.81 | 16,253.00 | 55,068 | 6.46 | 36,822 | 10.12 | 5.43 | 20 |
| 14 | 07-Aug | 1,469.30 | 1,499.00 | 1,465.00 | 1,495.10 | 1,485.40 | 0.50 | 16,553.75 | 34,720 | 4.07 | 22,542 | 6.20 | 3.35 | 12 |
| 15 | 06-Aug | 1,505.10 | 1,519.40 | 1,481.00 | 1,487.60 | 1,486.37 | -1.64 | 16,470.71 | 83,979 | 9.85 | 64,329 | 17.68 | 9.56 | 34 |
| 16 | 05-Aug | 1,509.00 | 1,526.70 | 1,495.00 | 1,512.40 | 1,513.22 | 0.83 | 16,745.29 | 109,269 | 12.82 | 90,824 | 24.97 | 13.74 | 49 |
| 17 | 04-Aug | 1,522.00 | 1,525.40 | 1,495.90 | 1,500.00 | 1,501.66 | -1.79 | 16,608.00 | 101,216 | 11.88 | 82,400 | 22.65 | 12.37 | 44 |
| 18 | 01-Aug | 1,540.40 | 1,558.50 | 1,520.00 | 1,527.30 | 1,539.70 | -0.85 | 16,910.27 | 16,286 | 1.91 | 9,000 | 2.47 | 1.39 | 5 |
| 19 | 31-Jul | 1,562.00 | 1,566.60 | 1,535.00 | 1,540.40 | 1,550.27 | -1.72 | 17,055.31 | 59,196 | 6.95 | 40,336 | 11.09 | 6.25 | 22 |
| 20 | 30-Jul | 1,581.00 | 1,599.90 | 1,547.00 | 1,567.40 | 1,565.21 | -0.17 | 17,354.25 | 85,888 | 10.08 | 60,934 | 16.75 | 9.54 | 33 |
| 21 | 29-Jul | 1,610.00 | 1,610.00 | 1,565.00 | 1,570.00 | 1,579.37 | -2.50 | 17,383.00 | 67,388 | 7.91 | 42,886 | 11.79 | 6.77 | 23 |
| 22 | 28-Jul | 1,630.10 | 1,659.50 | 1,566.10 | 1,610.30 | 1,601.91 | -2.00 | 17,829.24 | 107,214 | 12.58 | 57,133 | 15.70 | 9.15 | 31 |
| 23 | 25-Jul | 1,773.00 | 1,773.00 | 1,632.00 | 1,643.10 | 1,679.91 | -6.67 | 18,192.40 | 109,843 | 12.89 | 43,654 | 12.00 | 7.33 | 23 |
| 24 | 24-Jul | 1,764.80 | 1,780.30 | 1,752.30 | 1,760.50 | 1,761.61 | 0.11 | 19,492.26 | 17,270 | 2.03 | 10,806 | 2.97 | 1.90 | 6 |
| 25 | 23-Jul | 1,773.80 | 1,776.00 | 1,749.30 | 1,758.60 | 1,758.62 | -0.86 | 19,471.22 | 23,243 | 2.73 | 15,243 | 4.19 | 2.68 | 8 |
| 26 | 22-Jul | 1,780.00 | 1,799.00 | 1,770.00 | 1,773.80 | 1,779.08 | -1.14 | 19,639.51 | 18,512 | 2.17 | 11,461 | 3.15 | 2.04 | 6 |
| 27 | 21-Jul | 1,800.00 | 1,808.80 | 1,775.90 | 1,794.20 | 1,794.10 | 0.48 | 19,865.38 | 38,946 | 4.57 | 27,586 | 7.58 | 4.95 | 15 |
| 28 | 18-Jul | 1,814.30 | 1,842.00 | 1,775.00 | 1,785.70 | 1,810.51 | -1.28 | 19,771.27 | 23,647 | 2.77 | 9,785 | 2.69 | 1.77 | 5 |
| 29 | 17-Jul | 1,778.00 | 1,819.00 | 1,767.10 | 1,808.90 | 1,804.29 | 1.77 | 20,028.14 | 37,863 | 4.44 | 17,544 | 4.82 | 3.17 | 9 |
| 30 | 16-Jul | 1,740.00 | 1,799.00 | 1,728.10 | 1,777.40 | 1,774.92 | 2.21 | 19,679.37 | 40,601 | 4.76 | 24,067 | 6.62 | 4.27 | 13 |
| 31 | 15-Jul | 1,715.20 | 1,745.00 | 1,707.00 | 1,739.00 | 1,719.45 | 0.74 | 19,254.00 | 99,999 | 11.73 | 85,492 | 23.50 | 14.70 | 46 |
| 32 | 14-Jul | 1,714.40 | 1,737.20 | 1,710.10 | 1,726.20 | 1,720.87 | 1.08 | 19,112.49 | 38,554 | 4.52 | 18,531 | 5.09 | 3.19 | 10 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP