Macro-sector: Industrials | Band: 20 | High52 Price: 560.0 | Mkt_Cap Category: Micro-Cap |
Sector: Capital Goods | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
Industry: Industrial Products | Face Value: 10; VWAP21: 414.71 | Low52 Price: 329.95 | Barrier: -; Drift%: - |
Basic Industry: Other Industrial Products | Total Equity: 91,044,105 | Low52 Date: 07-Apr-2025 | SHP: 74.72 / 0.88 / 11.86 / 12.55 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 36 | ||||
High/Low Price | Quarter: 523.8 / 360.45 | Month: 434.8 / 400.8 | Week: 420.0 / 405.15 | Day: 412.0 / 401.15 | Sis67: 70 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 407.40 | 412.00 | 401.15 | 402.45 | 405.76 | -1.26 | 3,664.07 | 26,325 | 1.58 | 11,520 | 1.53 | 0.47 | 10 |
2 | 26-Aug | 412.50 | 413.00 | 405.00 | 407.60 | 408.86 | -1.57 | 3,710.96 | 19,592 | 1.17 | 11,338 | 1.50 | 0.46 | 10 |
3 | 25-Aug | 414.00 | 415.30 | 410.00 | 414.10 | 413.38 | 0.66 | 3,770.14 | 23,949 | 1.43 | 15,354 | 2.03 | 0.63 | 13 |
4 | 22-Aug | 412.10 | 415.10 | 410.10 | 411.40 | 412.26 | -0.93 | 3,745.55 | 16,693 | 1.00 | 9,643 | 1.28 | 0.40 | 8 |
5 | 21-Aug | 418.00 | 421.65 | 413.20 | 415.25 | 417.05 | 0.39 | 3,780.61 | 36,418 | 2.18 | 15,493 | 2.05 | 0.65 | 14 |
6 | 20-Aug | 417.90 | 419.20 | 412.25 | 413.65 | 415.28 | -0.34 | 3,766.04 | 26,607 | 1.59 | 10,732 | 1.42 | 0.45 | 9 |
7 | 19-Aug | 412.00 | 417.95 | 408.75 | 415.05 | 413.90 | 1.54 | 3,778.79 | 33,076 | 1.98 | 15,070 | 2.00 | 0.62 | 13 |
8 | 18-Aug | 413.00 | 413.00 | 407.40 | 408.75 | 409.22 | 0.33 | 3,721.43 | 17,642 | 1.06 | 7,551 | 1.00 | 0.31 | 7 |
9 | 14-Aug | 418.00 | 418.00 | 405.15 | 407.40 | 409.47 | -0.73 | 3,709.14 | 32,310 | 1.94 | 13,983 | 1.85 | 0.57 | 12 |
10 | 13-Aug | 410.00 | 413.40 | 409.00 | 410.40 | 410.73 | 0.21 | 3,736.45 | 17,048 | 1.02 | 8,211 | 1.09 | 0.34 | 7 |
11 | 12-Aug | 413.90 | 420.00 | 407.20 | 409.55 | 414.76 | -1.07 | 3,728.71 | 448,009 | 26.84 | 410,693 | 54.38 | 17.03 | 359 |
12 | 11-Aug | 417.20 | 419.90 | 411.00 | 414.00 | 415.42 | -0.26 | 3,769.00 | 33,382 | 2.00 | 14,377 | 1.90 | 0.60 | 10 |
13 | 08-Aug | 419.50 | 424.45 | 411.85 | 415.10 | 418.43 | -0.24 | 3,779.24 | 46,540 | 2.79 | 21,305 | 2.82 | 0.89 | 14 |
14 | 07-Aug | 417.75 | 423.00 | 412.00 | 416.10 | 416.52 | -0.53 | 3,788.35 | 51,223 | 3.07 | 24,125 | 3.19 | 1.00 | 16 |
15 | 06-Aug | 415.05 | 437.80 | 410.00 | 418.30 | 425.37 | 0.78 | 3,808.37 | 170,841 | 10.23 | 37,250 | 4.93 | 1.58 | 25 |
16 | 05-Aug | 422.00 | 423.45 | 412.50 | 415.05 | 417.22 | -1.89 | 3,778.79 | 19,081 | 1.14 | 10,465 | 1.39 | 0.44 | 7 |
17 | 04-Aug | 412.50 | 429.00 | 412.50 | 423.05 | 419.74 | 3.75 | 3,851.62 | 112,792 | 6.76 | 40,127 | 5.31 | 1.68 | 27 |
18 | 01-Aug | 413.70 | 416.15 | 406.00 | 407.75 | 411.47 | -1.72 | 3,712.32 | 34,387 | 2.06 | 17,587 | 2.33 | 0.72 | 12 |
19 | 31-Jul | 427.00 | 427.00 | 414.00 | 414.90 | 417.45 | -3.38 | 3,777.42 | 50,981 | 3.05 | 28,232 | 3.74 | 1.18 | 19 |
20 | 30-Jul | 411.90 | 434.80 | 408.20 | 429.40 | 427.82 | 5.19 | 3,909.43 | 259,793 | 15.56 | 128,287 | 16.99 | 5.49 | 87 |
21 | 29-Jul | 406.00 | 413.70 | 406.00 | 408.20 | 408.83 | 0.15 | 3,716.42 | 34,754 | 2.08 | 13,818 | 1.83 | 0.56 | 9 |
22 | 28-Jul | 413.20 | 416.60 | 405.30 | 407.60 | 411.46 | -0.57 | 3,710.96 | 75,361 | 4.51 | 30,813 | 4.08 | 1.27 | 21 |
23 | 25-Jul | 425.00 | 425.00 | 408.15 | 409.95 | 414.04 | -2.80 | 3,732.35 | 58,176 | 3.48 | 26,150 | 3.46 | 1.08 | 18 |
24 | 24-Jul | 408.80 | 427.70 | 405.05 | 421.75 | 421.92 | 4.20 | 3,839.79 | 268,002 | 16.05 | 145,414 | 19.26 | 6.14 | 99 |
25 | 23-Jul | 409.90 | 411.85 | 402.05 | 404.75 | 404.90 | -0.66 | 3,685.01 | 39,705 | 2.38 | 18,041 | 2.39 | 0.73 | 12 |
26 | 22-Jul | 410.30 | 414.30 | 406.20 | 407.45 | 409.63 | -0.44 | 3,709.59 | 64,846 | 3.88 | 36,943 | 4.89 | 1.51 | 25 |
27 | 21-Jul | 414.20 | 414.20 | 406.70 | 409.25 | 409.60 | -0.22 | 3,725.98 | 27,231 | 1.63 | 15,006 | 1.99 | 0.61 | 10 |
28 | 18-Jul | 414.05 | 416.85 | 406.30 | 410.15 | 410.53 | -0.94 | 3,734.17 | 34,879 | 2.09 | 17,036 | 2.26 | 0.70 | 12 |
29 | 17-Jul | 413.90 | 415.75 | 412.90 | 414.05 | 414.64 | 0.28 | 3,769.68 | 49,395 | 2.96 | 31,357 | 4.15 | 1.30 | 21 |
30 | 16-Jul | 408.10 | 416.40 | 408.10 | 412.90 | 413.51 | 0.87 | 3,759.21 | 50,136 | 3.00 | 20,930 | 2.77 | 0.87 | 14 |
31 | 15-Jul | 416.00 | 417.00 | 408.00 | 409.35 | 411.09 | -0.74 | 3,726.89 | 72,222 | 4.33 | 41,079 | 5.44 | 1.69 | 28 |
32 | 14-Jul | 411.00 | 434.00 | 410.10 | 412.40 | 422.69 | 0.50 | 3,754.66 | 441,661 | 26.46 | 66,564 | 8.81 | 2.81 | 45 |
33 | 11-Jul | 413.00 | 413.00 | 407.10 | 410.35 | 410.14 | -0.23 | 3,735.99 | 30,598 | 1.83 | 15,826 | 2.10 | 0.65 | 11 |
34 | 10-Jul | 412.25 | 414.00 | 405.55 | 411.30 | 409.74 | 0.65 | 3,744.64 | 59,062 | 3.54 | 28,277 | 3.74 | 1.16 | 19 |
35 | 09-Jul | 405.00 | 410.50 | 403.00 | 408.65 | 406.95 | 1.45 | 3,720.52 | 34,586 | 2.07 | 18,574 | 2.46 | 0.76 | 13 |
36 | 08-Jul | 406.30 | 407.75 | 400.80 | 402.80 | 404.01 | -0.67 | 3,667.26 | 24,693 | 1.48 | 12,434 | 1.65 | 0.50 | 8 |
37 | 07-Jul | 407.90 | 409.95 | 404.10 | 405.50 | 405.78 | -0.41 | 3,691.84 | 49,631 | 2.97 | 27,765 | 3.68 | 1.13 | 19 |
38 | 04-Jul | 407.05 | 412.95 | 405.00 | 407.15 | 408.63 | 0.00 | 3,706.86 | 56,362 | 3.38 | 20,070 | 2.66 | 0.82 | 14 |
39 | 03-Jul | 412.10 | 412.10 | 404.30 | 407.15 | 406.75 | -0.21 | 3,706.86 | 60,137 | 3.60 | 39,100 | 5.18 | 1.59 | 26 |
40 | 02-Jul | 416.00 | 416.00 | 405.00 | 408.00 | 409.06 | -1.22 | 3,714.00 | 61,709 | 3.70 | 27,290 | 3.61 | 1.12 | 18 |
41 | 01-Jul | 426.30 | 427.85 | 412.00 | 413.05 | 417.56 | -2.65 | 3,760.58 | 80,276 | 4.81 | 30,959 | 4.10 | 1.29 | 21 |
42 | 30-Jun | 410.00 | 427.00 | 409.50 | 424.30 | 420.01 | 2.75 | 3,863.00 | 251,241 | 15.05 | 115,209 | 15.26 | 4.84 | 78 |
43 | 27-Jun | 407.70 | 417.00 | 403.00 | 412.95 | 410.93 | 2.01 | 3,759.67 | 242,536 | 14.53 | 139,774 | 18.51 | 5.74 | 95 |
44 | 26-Jun | 396.10 | 408.70 | 394.55 | 404.80 | 402.56 | 2.60 | 3,685.47 | 379,878 | 22.76 | 263,197 | 34.85 | 10.60 | 178 |
45 | 25-Jun | 390.95 | 395.85 | 388.05 | 394.55 | 393.27 | 2.07 | 3,592.15 | 94,912 | 5.69 | 53,895 | 7.14 | 2.12 | 37 |
46 | 24-Jun | 392.00 | 392.95 | 384.20 | 386.55 | 388.81 | 0.04 | 3,519.31 | 64,981 | 3.89 | 27,817 | 3.68 | 1.08 | 19 |
47 | 23-Jun | 385.35 | 389.85 | 384.05 | 386.40 | 386.98 | 0.40 | 3,517.94 | 65,576 | 3.93 | 26,403 | 3.50 | 1.02 | 18 |
48 | 20-Jun | 385.00 | 391.75 | 382.80 | 384.85 | 386.00 | 0.20 | 3,503.83 | 72,382 | 4.34 | 24,370 | 3.23 | 0.00 | 17 |
49 | 19-Jun | 391.00 | 396.00 | 382.05 | 384.10 | 387.89 | -0.86 | 3,497.00 | 156,725 | 9.39 | 60,242 | 7.98 | 2.34 | 41 |
50 | 18-Jun | 388.00 | 393.00 | 385.20 | 387.45 | 389.29 | 0.25 | 3,527.50 | 80,675 | 4.83 | 29,543 | 3.91 | 1.15 | 20 |
51 | 17-Jun | 389.00 | 395.35 | 384.30 | 386.50 | 390.67 | -0.39 | 3,518.85 | 131,480 | 7.88 | 49,939 | 6.61 | 1.95 | 34 |
52 | 16-Jun | 389.25 | 393.95 | 381.20 | 388.00 | 388.50 | -0.32 | 3,532.00 | 177,102 | 10.61 | 78,635 | 10.41 | 3.05 | 53 |
53 | 13-Jun | 382.10 | 391.95 | 381.25 | 389.25 | 388.22 | -0.26 | 3,543.89 | 338,134 | 20.25 | 157,219 | 20.82 | 6.10 | 107 |
54 | 12-Jun | 401.15 | 405.00 | 388.00 | 390.25 | 396.59 | -1.93 | 3,553.00 | 645,724 | 38.68 | 210,053 | 27.81 | 8.33 | 142 |
55 | 11-Jun | 439.00 | 439.00 | 393.80 | 397.95 | 404.38 | -7.69 | 3,623.10 | 1,634,765 | 97.93 | 1,088,008 | 144.07 | 44.00 | 737 |
56 | 10-Jun | 426.55 | 446.55 | 426.30 | 431.10 | 439.08 | 0.45 | 3,924.91 | 309,228 | 18.52 | 59,148 | 7.83 | 2.60 | 40 |
57 | 09-Jun | 437.90 | 439.05 | 426.55 | 429.15 | 431.65 | -1.90 | 3,907.16 | 116,783 | 7.00 | 52,623 | 6.97 | 2.27 | 36 |
58 | 06-Jun | 437.00 | 451.85 | 433.10 | 437.45 | 442.43 | 4.60 | 3,982.72 | 931,283 | 55.79 | 184,192 | 24.39 | 8.15 | 125 |
59 | 05-Jun | 391.35 | 432.75 | 386.95 | 418.20 | 418.36 | 7.37 | 3,807.46 | 1,183,314 | 70.88 | 443,322 | 58.70 | 18.55 | 300 |
60 | 04-Jun | 387.95 | 394.60 | 378.55 | 389.50 | 388.27 | 1.55 | 3,546.17 | 209,018 | 12.52 | 121,208 | 16.05 | 4.71 | 82 |
61 | 03-Jun | 394.95 | 394.95 | 380.60 | 383.55 | 388.24 | -1.68 | 3,492.00 | 561,272 | 33.62 | 465,662 | 61.66 | 18.08 | 316 |
62 | 02-Jun | 393.00 | 397.30 | 388.80 | 390.10 | 393.62 | -1.10 | 3,551.63 | 97,048 | 5.81 | 50,305 | 6.66 | 1.98 | 34 |
63 | 30-May | 385.95 | 403.80 | 380.10 | 394.45 | 391.38 | 3.99 | 3,591.23 | 346,249 | 20.74 | 108,818 | 14.41 | 4.26 | 74 |
64 | 29-May | 383.30 | 385.30 | 377.90 | 379.30 | 382.78 | -0.63 | 3,453.30 | 563,643 | 33.76 | 514,397 | 68.11 | 19.69 | 349 |
65 | 28-May | 389.90 | 397.35 | 377.50 | 381.70 | 386.47 | -1.71 | 3,475.15 | 936,030 | 56.07 | 509,631 | 67.48 | 19.70 | 345 |
66 | 27-May | 391.00 | 391.90 | 386.40 | 388.35 | 388.99 | -0.42 | 3,535.70 | 39,167 | 2.35 | 14,177 | 1.88 | 0.55 | 10 |
67 | 26-May | 391.55 | 404.00 | 388.45 | 390.00 | 393.01 | 0.18 | 3,550.00 | 460,848 | 27.61 | 346,975 | 45.94 | 13.64 | 235 |
Similar Stocks: HARSHA BEARDSELL DELTAMAGNT DIFFNKG ESABINDIA INTERARCH KIRLOSIND KRN MALLCOM INOXINDIA PTCIL AERON AMEYA CGRAPHICS ENVIRO HOLMARC JIWANRAM MEGATHERM PSFL RAPPID SAHASRA SHUBHSHREE SRIVASAVI UHTL VILAS WOL3D