| Macro-sector: Industrials | Band: 20 | High52 Price: 1,884.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: 1,521.17 | Low52 Price: 1,329.0 | Barrier: 1,425.0; Drift%: 2.47 |
| Basic Industry: Abrasives & Bearings | Total Equity: 110,720,000 | Low52 Date: 23-Mar-2026 | SHP: 58.03 / 6.39 / 18.35 / 17.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 1,967.2 / 1,356.05 | Month: 1,625.0 / 1,505.9 | Week: 1,706.4 / 1,606.7 | Day: 1,479.0 / 1,430.2 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,438.60 | 1,479.00 | 1,430.20 | 1,461.10 | 1,454.35 | 1.56 | 16,177.30 | 14,496 | 2.06 | 7,408 | 1.80 | 1.08 | 4 |
| 2 | 06-Apr | 1,390.00 | 1,452.10 | 1,390.00 | 1,438.60 | 1,436.97 | 3.65 | 15,928.18 | 38,342 | 5.45 | 19,704 | 4.78 | 2.83 | 10 |
| 3 | 02-Apr | 1,400.00 | 1,405.80 | 1,355.50 | 1,387.90 | 1,384.49 | -1.25 | 15,366.83 | 47,241 | 6.72 | 37,024 | 8.99 | 5.13 | 19 |
| 4 | 01-Apr | 1,355.60 | 1,425.00 | 1,355.60 | 1,405.40 | 1,399.78 | 3.87 | 15,560.59 | 19,497 | 2.77 | 10,141 | 2.46 | 1.42 | 5 |
| 5 | 30-Mar | 1,368.90 | 1,377.50 | 1,341.50 | 1,353.10 | 1,360.00 | -1.23 | 14,981.52 | 38,750 | 5.51 | 25,224 | 6.12 | 3.00 | 13 |
| 6 | 27-Mar | 1,391.00 | 1,398.00 | 1,365.00 | 1,369.90 | 1,379.74 | -2.07 | 15,167.53 | 26,949 | 3.83 | 16,966 | 4.12 | 2.34 | 9 |
| 7 | 25-Mar | 1,395.00 | 1,421.40 | 1,386.90 | 1,398.80 | 1,404.21 | 0.99 | 15,487.51 | 199,732 | 28.42 | 185,449 | 45.01 | 26.04 | 97 |
| 8 | 24-Mar | 1,374.80 | 1,391.70 | 1,355.40 | 1,385.10 | 1,376.19 | 1.53 | 15,335.83 | 30,698 | 4.37 | 16,539 | 4.01 | 2.28 | 9 |
| 9 | 23-Mar | 1,395.30 | 1,399.90 | 1,329.00 | 1,364.20 | 1,357.18 | -2.71 | 15,104.42 | 71,197 | 10.13 | 44,406 | 10.78 | 6.03 | 23 |
| 10 | 20-Mar | 1,409.00 | 1,449.00 | 1,394.30 | 1,402.20 | 1,412.85 | 0.69 | 15,525.16 | 70,732 | 10.06 | 42,704 | 10.37 | 6.03 | 22 |
| 11 | 19-Mar | 1,421.00 | 1,439.30 | 1,385.00 | 1,392.60 | 1,401.33 | -2.59 | 15,418.87 | 52,928 | 7.53 | 32,561 | 7.90 | 4.56 | 17 |
| 12 | 18-Mar | 1,436.90 | 1,468.00 | 1,421.20 | 1,429.70 | 1,436.82 | -0.24 | 15,829.64 | 57,857 | 8.23 | 39,100 | 9.49 | 5.62 | 20 |
| 13 | 17-Mar | 1,452.00 | 1,452.00 | 1,415.20 | 1,433.20 | 1,433.20 | -1.36 | 15,868.39 | 52,321 | 7.44 | 33,577 | 8.15 | 4.81 | 18 |
| 14 | 16-Mar | 1,436.70 | 1,461.90 | 1,401.10 | 1,452.90 | 1,435.15 | 1.25 | 16,086.51 | 45,337 | 6.45 | 24,480 | 5.94 | 3.51 | 13 |
| 15 | 13-Mar | 1,488.00 | 1,495.00 | 1,413.80 | 1,434.90 | 1,453.52 | -3.57 | 15,887.21 | 109,087 | 15.52 | 63,340 | 15.37 | 9.21 | 33 |
| 16 | 12-Mar | 1,512.40 | 1,512.40 | 1,470.20 | 1,488.00 | 1,484.08 | -1.76 | 16,475.00 | 19,181 | 2.73 | 11,586 | 2.81 | 1.72 | 6 |
| 17 | 11-Mar | 1,532.00 | 1,555.10 | 1,507.90 | 1,514.60 | 1,530.71 | -0.97 | 16,769.65 | 40,438 | 5.75 | 29,203 | 7.09 | 4.47 | 15 |
| 18 | 10-Mar | 1,545.50 | 1,546.00 | 1,516.80 | 1,529.40 | 1,529.18 | 0.33 | 16,933.52 | 21,783 | 3.10 | 13,825 | 3.36 | 2.11 | 7 |
| 19 | 09-Mar | 1,558.20 | 1,558.20 | 1,505.00 | 1,524.40 | 1,523.07 | -2.83 | 16,878.16 | 22,922 | 3.26 | 13,467 | 3.27 | 2.05 | 7 |
| 20 | 06-Mar | 1,570.00 | 1,583.50 | 1,553.20 | 1,568.80 | 1,564.85 | -0.15 | 17,369.75 | 19,623 | 2.79 | 9,853 | 2.39 | 1.54 | 5 |
| 21 | 05-Mar | 1,599.80 | 1,610.80 | 1,566.10 | 1,571.20 | 1,573.38 | -1.50 | 17,396.33 | 49,218 | 7.00 | 32,771 | 7.95 | 5.16 | 17 |
| 22 | 04-Mar | 1,605.00 | 1,605.00 | 1,570.20 | 1,595.20 | 1,591.63 | -1.63 | 17,662.05 | 13,200 | 1.88 | 8,454 | 2.05 | 1.35 | 4 |
| 23 | 02-Mar | 1,600.00 | 1,633.50 | 1,584.70 | 1,621.60 | 1,606.31 | -2.45 | 17,954.36 | 56,784 | 8.08 | 31,057 | 7.54 | 4.99 | 16 |
| 24 | 27-Feb | 1,658.20 | 1,698.90 | 1,606.70 | 1,662.40 | 1,666.39 | -0.14 | 18,406.09 | 378,359 | 53.83 | 318,240 | 77.24 | 53.03 | 167 |
| 25 | 26-Feb | 1,660.00 | 1,677.00 | 1,656.00 | 1,664.80 | 1,664.34 | 0.16 | 18,432.67 | 38,759 | 5.51 | 33,989 | 8.25 | 5.66 | 18 |
| 26 | 25-Feb | 1,670.10 | 1,685.90 | 1,647.30 | 1,662.20 | 1,664.60 | -1.17 | 18,403.88 | 13,108 | 1.86 | 6,757 | 1.64 | 1.12 | 4 |
| 27 | 24-Feb | 1,679.40 | 1,693.90 | 1,670.00 | 1,681.80 | 1,683.55 | -0.35 | 18,620.89 | 15,852 | 2.26 | 10,569 | 2.57 | 1.78 | 6 |
| 28 | 23-Feb | 1,673.40 | 1,706.40 | 1,672.20 | 1,687.70 | 1,689.77 | 0.91 | 18,686.21 | 29,332 | 4.17 | 15,701 | 3.81 | 2.65 | 8 |
| 29 | 20-Feb | 1,640.00 | 1,694.20 | 1,639.90 | 1,672.40 | 1,669.78 | 1.20 | 18,516.81 | 16,973 | 2.41 | 6,164 | 1.50 | 1.03 | 3 |
| 30 | 19-Feb | 1,640.00 | 1,658.00 | 1,630.10 | 1,652.60 | 1,650.68 | 0.22 | 18,297.59 | 10,475 | 1.49 | 5,967 | 1.45 | 0.98 | 3 |
| 31 | 18-Feb | 1,624.50 | 1,661.90 | 1,624.50 | 1,648.90 | 1,647.98 | 1.50 | 18,256.62 | 11,396 | 1.62 | 5,791 | 1.41 | 0.95 | 3 |
| 32 | 17-Feb | 1,590.00 | 1,635.60 | 1,590.00 | 1,624.50 | 1,620.59 | 1.28 | 17,986.46 | 14,604 | 2.08 | 6,497 | 1.58 | 1.05 | 3 |
| 33 | 16-Feb | 1,635.00 | 1,635.00 | 1,590.20 | 1,603.90 | 1,622.76 | -1.94 | 17,758.38 | 201,979 | 28.74 | 189,220 | 45.93 | 30.71 | 99 |
| 34 | 13-Feb | 1,630.00 | 1,661.80 | 1,614.00 | 1,635.70 | 1,651.77 | -0.87 | 18,110.47 | 115,640 | 16.45 | 105,422 | 25.59 | 17.41 | 55 |
| 35 | 12-Feb | 1,665.00 | 1,667.90 | 1,644.00 | 1,650.00 | 1,649.37 | -1.13 | 18,268.00 | 21,031 | 2.99 | 16,373 | 3.97 | 2.70 | 9 |
| 36 | 11-Feb | 1,707.80 | 1,707.80 | 1,652.70 | 1,668.80 | 1,669.90 | -1.73 | 18,476.95 | 30,596 | 4.35 | 22,132 | 5.37 | 3.70 | 12 |
| 37 | 10-Feb | 1,653.30 | 1,726.00 | 1,653.30 | 1,698.20 | 1,698.49 | 2.72 | 18,802.47 | 57,482 | 8.18 | 28,894 | 7.01 | 4.91 | 15 |
| 38 | 09-Feb | 1,638.20 | 1,674.60 | 1,620.50 | 1,653.30 | 1,657.99 | 0.92 | 18,305.34 | 31,606 | 4.50 | 18,691 | 4.54 | 3.10 | 10 |
| 39 | 06-Feb | 1,650.00 | 1,670.00 | 1,631.30 | 1,638.30 | 1,651.74 | -1.83 | 18,139.26 | 41,019 | 5.84 | 16,815 | 4.08 | 2.78 | 9 |
| 40 | 05-Feb | 1,669.00 | 1,676.30 | 1,646.00 | 1,668.80 | 1,666.43 | -0.16 | 18,476.95 | 47,766 | 6.80 | 33,018 | 8.01 | 5.50 | 17 |
| 41 | 04-Feb | 1,644.00 | 1,683.00 | 1,600.00 | 1,671.40 | 1,662.87 | 2.20 | 18,505.74 | 65,034 | 9.25 | 43,796 | 10.63 | 7.28 | 23 |
| 42 | 03-Feb | 1,556.60 | 1,645.00 | 1,556.60 | 1,635.50 | 1,616.83 | 6.64 | 18,108.26 | 46,983 | 6.68 | 30,851 | 7.49 | 4.99 | 16 |
| 43 | 02-Feb | 1,519.20 | 1,546.80 | 1,505.00 | 1,533.60 | 1,523.33 | 0.95 | 16,980.02 | 9,078 | 1.29 | 4,119 | 1.00 | 0.63 | 2 |
| 44 | 01-Feb | 1,530.00 | 1,541.30 | 1,511.10 | 1,519.20 | 1,526.82 | -1.57 | 16,820.58 | 7,028 | 1.00 | 4,125 | 1.00 | 0.63 | 2 |
| 45 | 30-Jan | 1,500.00 | 1,549.90 | 1,491.20 | 1,543.40 | 1,522.19 | 2.22 | 17,088.52 | 26,243 | 3.73 | 17,432 | 4.23 | 2.65 | 9 |
| 46 | 29-Jan | 1,532.40 | 1,538.40 | 1,507.50 | 1,509.90 | 1,515.90 | -1.47 | 16,717.61 | 18,362 | 2.61 | 11,377 | 2.76 | 1.72 | 6 |
| 47 | 28-Jan | 1,535.00 | 1,554.00 | 1,520.50 | 1,532.40 | 1,530.58 | -0.39 | 16,966.73 | 26,062 | 3.71 | 14,650 | 3.56 | 2.24 | 8 |
| 48 | 27-Jan | 1,535.00 | 1,563.60 | 1,511.40 | 1,538.40 | 1,540.51 | -0.42 | 17,033.16 | 13,622 | 1.94 | 6,443 | 1.56 | 0.99 | 3 |
| 49 | 23-Jan | 1,564.90 | 1,570.30 | 1,537.00 | 1,544.90 | 1,554.20 | -0.90 | 17,105.13 | 14,483 | 2.06 | 6,853 | 1.66 | 1.07 | 4 |
| 50 | 22-Jan | 1,565.20 | 1,580.80 | 1,552.00 | 1,559.00 | 1,563.35 | -0.90 | 17,261.00 | 10,434 | 1.48 | 5,269 | 1.28 | 0.82 | 3 |
| 51 | 21-Jan | 1,516.30 | 1,582.60 | 1,496.80 | 1,573.10 | 1,535.63 | 2.74 | 17,417.36 | 24,948 | 3.55 | 11,465 | 2.78 | 1.76 | 6 |
| 52 | 20-Jan | 1,556.00 | 1,559.90 | 1,520.50 | 1,531.20 | 1,539.34 | -2.27 | 16,953.45 | 17,375 | 2.47 | 8,517 | 2.07 | 1.31 | 4 |
| 53 | 19-Jan | 1,583.90 | 1,596.20 | 1,561.00 | 1,566.80 | 1,578.24 | -2.09 | 17,347.61 | 14,480 | 2.06 | 7,488 | 1.82 | 1.18 | 4 |
| 54 | 16-Jan | 1,563.80 | 1,617.00 | 1,563.80 | 1,600.20 | 1,603.33 | 0.65 | 17,717.41 | 18,843 | 2.68 | 11,388 | 2.76 | 1.83 | 6 |
| 55 | 14-Jan | 1,577.70 | 1,599.90 | 1,577.70 | 1,589.80 | 1,587.90 | 0.77 | 17,602.27 | 32,316 | 4.60 | 25,429 | 6.17 | 4.04 | 13 |
| 56 | 13-Jan | 1,553.00 | 1,584.00 | 1,553.00 | 1,577.70 | 1,570.24 | 0.97 | 17,468.29 | 35,927 | 5.11 | 26,427 | 6.41 | 4.15 | 14 |
| 57 | 12-Jan | 1,551.20 | 1,577.70 | 1,540.10 | 1,562.60 | 1,557.48 | -1.59 | 17,301.11 | 24,877 | 3.54 | 10,918 | 2.65 | 1.70 | 6 |
| 58 | 09-Jan | 1,555.00 | 1,598.50 | 1,555.00 | 1,587.90 | 1,585.00 | 0.79 | 17,581.23 | 21,409 | 3.05 | 10,517 | 2.55 | 1.00 | 6 |
| 59 | 08-Jan | 1,579.90 | 1,600.00 | 1,568.70 | 1,575.50 | 1,579.02 | -0.01 | 17,443.94 | 10,932 | 1.56 | 5,289 | 1.28 | 0.84 | 3 |
| 60 | 07-Jan | 1,598.00 | 1,602.40 | 1,569.70 | 1,575.60 | 1,578.67 | -1.52 | 17,445.04 | 21,229 | 3.02 | 12,818 | 3.11 | 2.02 | 7 |
| 61 | 06-Jan | 1,571.20 | 1,608.50 | 1,551.50 | 1,599.90 | 1,599.07 | 1.16 | 17,714.09 | 94,691 | 13.47 | 85,540 | 20.76 | 13.68 | 45 |
| 62 | 05-Jan | 1,552.00 | 1,588.50 | 1,551.00 | 1,581.50 | 1,573.95 | 1.51 | 17,510.37 | 19,942 | 2.84 | 12,326 | 2.99 | 1.94 | 6 |
| 63 | 02-Jan | 1,558.20 | 1,567.40 | 1,555.00 | 1,557.90 | 1,560.41 | -0.02 | 17,249.07 | 9,576 | 1.36 | 6,242 | 1.52 | 0.97 | 3 |
| 64 | 01-Jan | 1,565.00 | 1,589.00 | 1,547.90 | 1,558.20 | 1,571.05 | -0.38 | 17,252.39 | 53,162 | 7.56 | 21,480 | 5.21 | 3.37 | 11 |
| 65 | 31-Dec | 1,590.00 | 1,599.00 | 1,549.00 | 1,564.10 | 1,568.20 | -2.06 | 17,317.72 | 91,464 | 13.01 | 78,082 | 18.95 | 12.24 | 41 |
| 66 | 30-Dec | 1,570.10 | 1,604.00 | 1,556.60 | 1,597.00 | 1,589.12 | 1.50 | 17,681.00 | 22,003 | 3.13 | 10,592 | 2.57 | 1.68 | 6 |
| 67 | 29-Dec | 1,563.00 | 1,595.00 | 1,550.00 | 1,573.40 | 1,561.72 | 0.44 | 17,420.68 | 13,664 | 1.94 | 6,636 | 1.61 | 1.04 | 3 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP