| Macro-sector: Industrials | Band: 20 | High52 Price: 661.95 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 2; VWAP21: | Low52 Price: 217.83 | Barrier: 451.8; Drift%: 1.01 |
| Basic Industry: Industrial Products | Total Equity: 68,265,480 | Low52 Date: 13-Mar-2025 | SHP: 65.64 / 3.7 / 4.04 / 26.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 383.0 / 217.83 | Month: 661.95 / 446.25 | Week: 479.5 / 446.25 | Day: 463.9 / 455.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 462.00 | 463.90 | 455.15 | 456.40 | 457.59 | -1.21 | 3,115.64 | 31,864 | 1.06 | 13,094 | 1.06 | 0.60 | 7 |
| 2 | 15-Dec | 461.95 | 464.90 | 458.40 | 462.00 | 462.17 | 0.11 | 3,153.00 | 30,196 | 1.00 | 12,390 | 1.00 | 0.57 | 7 |
| 3 | 12-Dec | 469.50 | 469.80 | 460.00 | 461.50 | 463.95 | -1.70 | 3,150.45 | 50,921 | 1.69 | 25,226 | 2.04 | 1.17 | 14 |
| 4 | 11-Dec | 455.00 | 472.85 | 449.25 | 469.50 | 464.21 | 3.87 | 3,205.06 | 102,717 | 3.40 | 46,296 | 3.74 | 2.15 | 25 |
| 5 | 10-Dec | 455.75 | 462.55 | 451.00 | 452.00 | 457.11 | -0.83 | 3,085.00 | 54,558 | 1.81 | 26,265 | 2.12 | 1.20 | 14 |
| 6 | 09-Dec | 433.65 | 458.75 | 427.90 | 455.80 | 444.96 | 4.60 | 3,111.54 | 158,392 | 5.25 | 60,282 | 4.86 | 2.68 | 33 |
| 7 | 08-Dec | 450.20 | 451.80 | 429.00 | 435.75 | 441.65 | -3.36 | 2,974.67 | 147,066 | 4.87 | 78,792 | 6.36 | 3.48 | 43 |
| 8 | 05-Dec | 451.40 | 454.25 | 446.20 | 450.90 | 450.63 | -0.12 | 3,078.09 | 67,992 | 2.25 | 36,908 | 2.98 | 1.66 | 20 |
| 9 | 04-Dec | 458.25 | 462.90 | 447.70 | 451.45 | 452.27 | -1.49 | 3,081.85 | 73,611 | 2.44 | 36,684 | 2.96 | 1.66 | 20 |
| 10 | 03-Dec | 459.15 | 463.85 | 450.00 | 458.30 | 456.94 | -0.20 | 3,128.61 | 73,401 | 2.43 | 27,679 | 2.23 | 1.26 | 15 |
| 11 | 02-Dec | 470.80 | 470.80 | 456.70 | 459.20 | 461.90 | -2.47 | 3,134.75 | 74,231 | 2.46 | 34,276 | 2.77 | 1.58 | 19 |
| 12 | 01-Dec | 472.05 | 483.75 | 470.00 | 470.85 | 475.18 | -0.90 | 3,214.28 | 120,545 | 3.99 | 44,693 | 3.61 | 2.12 | 25 |
| 13 | 28-Nov | 477.20 | 479.50 | 468.15 | 475.15 | 473.23 | 0.21 | 3,243.63 | 100,461 | 3.33 | 29,600 | 2.39 | 1.40 | 16 |
| 14 | 27-Nov | 464.65 | 477.30 | 463.50 | 474.15 | 470.68 | 2.13 | 3,236.81 | 136,465 | 4.52 | 50,186 | 4.05 | 2.36 | 28 |
| 15 | 26-Nov | 458.50 | 469.30 | 454.00 | 464.25 | 460.49 | 2.24 | 3,169.22 | 112,025 | 3.71 | 60,419 | 4.88 | 2.78 | 33 |
| 16 | 25-Nov | 451.00 | 461.05 | 446.25 | 454.10 | 454.77 | 0.99 | 3,099.94 | 125,882 | 4.17 | 35,455 | 2.86 | 1.61 | 20 |
| 17 | 24-Nov | 467.50 | 469.55 | 446.60 | 449.65 | 456.07 | -4.24 | 3,069.56 | 159,535 | 5.28 | 78,200 | 6.31 | 3.57 | 43 |
| 18 | 21-Nov | 484.05 | 488.70 | 467.00 | 469.55 | 474.13 | -3.01 | 3,205.41 | 200,647 | 6.64 | 94,394 | 7.62 | 4.48 | 52 |
| 19 | 20-Nov | 482.50 | 487.15 | 475.30 | 484.10 | 482.09 | -0.16 | 3,304.73 | 125,704 | 4.16 | 54,804 | 4.42 | 2.64 | 30 |
| 20 | 19-Nov | 482.20 | 491.80 | 479.45 | 484.90 | 485.81 | 0.57 | 3,310.19 | 152,765 | 5.06 | 48,243 | 3.89 | 2.34 | 27 |
| 21 | 18-Nov | 488.00 | 491.30 | 478.25 | 482.15 | 483.25 | -1.69 | 3,291.42 | 159,928 | 5.30 | 71,308 | 5.75 | 3.45 | 39 |
| 22 | 17-Nov | 495.00 | 505.55 | 488.00 | 490.45 | 496.52 | 0.85 | 3,348.08 | 304,659 | 10.09 | 95,477 | 7.71 | 4.74 | 53 |
| 23 | 14-Nov | 496.15 | 496.50 | 479.70 | 486.30 | 487.95 | -2.00 | 3,319.75 | 319,261 | 10.57 | 144,243 | 11.64 | 7.04 | 79 |
| 24 | 13-Nov | 502.50 | 506.05 | 493.00 | 496.20 | 497.85 | -1.32 | 3,387.33 | 202,087 | 6.69 | 88,961 | 7.18 | 4.43 | 49 |
| 25 | 12-Nov | 506.95 | 516.95 | 496.60 | 502.85 | 506.93 | -0.29 | 3,432.73 | 453,192 | 15.01 | 125,735 | 10.15 | 6.37 | 69 |
| 26 | 11-Nov | 525.00 | 538.95 | 475.40 | 504.30 | 498.31 | -13.91 | 3,442.63 | 3,246,658 | 107.52 | 630,305 | 50.87 | 31.41 | 366 |
| 27 | 10-Nov | 587.75 | 605.00 | 567.10 | 585.75 | 587.02 | 0.45 | 3,998.65 | 505,337 | 16.73 | 198,201 | 16.00 | 11.63 | 115 |
| 28 | 07-Nov | 588.00 | 596.75 | 566.90 | 583.10 | 581.82 | -1.46 | 3,980.56 | 362,488 | 12.00 | 128,398 | 10.36 | 7.47 | 75 |
| 29 | 06-Nov | 624.00 | 628.20 | 586.35 | 591.75 | 600.56 | -5.08 | 4,039.61 | 359,161 | 11.89 | 139,597 | 11.27 | 8.38 | 81 |
| 30 | 04-Nov | 639.80 | 653.80 | 617.75 | 623.45 | 633.33 | -3.34 | 4,256.01 | 618,277 | 20.47 | 198,599 | 16.03 | 12.58 | 115 |
| 31 | 03-Nov | 578.00 | 661.95 | 566.55 | 645.00 | 634.35 | 12.43 | 4,403.00 | 4,353,232 | 144.16 | 832,906 | 67.22 | 52.84 | 484 |
| 32 | 31-Oct | 576.00 | 585.45 | 570.50 | 573.70 | 576.41 | 0.18 | 3,916.39 | 320,726 | 10.62 | 140,423 | 11.33 | 8.09 | 82 |
| 33 | 30-Oct | 581.00 | 581.00 | 568.00 | 572.65 | 572.88 | 0.32 | 3,909.22 | 408,605 | 13.53 | 179,025 | 14.45 | 10.26 | 104 |
| 34 | 29-Oct | 553.00 | 581.00 | 548.25 | 570.85 | 569.04 | 3.66 | 3,896.93 | 811,843 | 26.88 | 293,466 | 23.68 | 16.70 | 171 |
| 35 | 28-Oct | 534.80 | 572.00 | 520.40 | 550.70 | 556.23 | 4.98 | 3,759.38 | 1,836,543 | 60.82 | 503,173 | 40.61 | 27.99 | 292 |
| 36 | 27-Oct | 528.00 | 532.50 | 520.75 | 524.60 | 525.94 | -0.64 | 3,581.21 | 113,000 | 3.74 | 51,120 | 4.13 | 2.69 | 30 |
| 37 | 24-Oct | 525.45 | 534.70 | 511.00 | 528.00 | 524.03 | 0.42 | 3,604.00 | 221,407 | 7.33 | 83,498 | 6.74 | 4.38 | 49 |
| 38 | 23-Oct | 540.00 | 544.40 | 522.30 | 525.80 | 530.37 | -2.36 | 3,589.40 | 158,241 | 5.24 | 74,483 | 6.01 | 3.95 | 43 |
| 39 | 21-Oct | 532.95 | 541.00 | 532.95 | 538.50 | 537.60 | 2.38 | 3,676.10 | 162,800 | 5.39 | 86,858 | 7.01 | 4.67 | 50 |
| 40 | 20-Oct | 488.40 | 534.00 | 488.40 | 526.00 | 522.44 | 7.86 | 3,590.00 | 616,768 | 20.42 | 227,312 | 18.34 | 11.88 | 132 |
| 41 | 17-Oct | 513.00 | 513.00 | 482.40 | 487.65 | 494.30 | -2.57 | 3,328.97 | 112,153 | 3.71 | 45,109 | 3.64 | 2.23 | 26 |
| 42 | 16-Oct | 497.50 | 510.00 | 496.00 | 500.50 | 503.99 | 0.64 | 3,416.69 | 95,434 | 3.16 | 41,705 | 3.37 | 2.10 | 24 |
| 43 | 15-Oct | 506.00 | 507.00 | 494.25 | 497.30 | 499.33 | -2.35 | 3,394.84 | 163,563 | 5.42 | 59,254 | 4.78 | 2.96 | 34 |
| 44 | 14-Oct | 525.60 | 529.20 | 506.10 | 509.25 | 517.16 | -3.45 | 3,476.42 | 127,828 | 4.23 | 49,994 | 4.03 | 2.59 | 29 |
| 45 | 13-Oct | 496.65 | 530.95 | 492.00 | 527.45 | 520.97 | 5.34 | 3,600.66 | 481,935 | 15.96 | 163,929 | 13.23 | 8.54 | 95 |
| 46 | 10-Oct | 517.90 | 526.90 | 498.50 | 500.70 | 512.34 | -3.50 | 3,418.05 | 137,288 | 4.55 | 56,940 | 4.60 | 2.92 | 33 |
| 47 | 09-Oct | 495.00 | 521.50 | 491.85 | 518.85 | 510.72 | 3.74 | 3,541.95 | 252,113 | 8.35 | 89,046 | 7.19 | 4.55 | 52 |
| 48 | 08-Oct | 488.90 | 505.70 | 482.10 | 500.15 | 497.65 | 2.44 | 3,414.30 | 489,976 | 16.23 | 344,415 | 27.80 | 17.14 | 200 |
| 49 | 07-Oct | 466.00 | 494.50 | 464.15 | 488.25 | 484.64 | 4.32 | 3,333.06 | 493,347 | 16.34 | 184,950 | 14.93 | 8.96 | 108 |
| 50 | 06-Oct | 466.45 | 470.75 | 451.85 | 468.05 | 463.95 | 0.41 | 3,195.17 | 337,538 | 11.18 | 91,987 | 7.42 | 4.27 | 53 |
| 51 | 03-Oct | 467.00 | 468.95 | 452.20 | 466.15 | 459.63 | 0.78 | 3,182.20 | 140,340 | 4.65 | 62,879 | 5.07 | 2.89 | 37 |
| 52 | 01-Oct | 452.05 | 466.00 | 450.30 | 462.55 | 456.46 | 3.01 | 3,157.62 | 144,107 | 4.77 | 60,752 | 4.90 | 2.77 | 35 |
| 53 | 30-Sep | 460.00 | 468.95 | 442.40 | 449.05 | 452.58 | -2.92 | 3,065.46 | 221,604 | 7.34 | 100,888 | 8.14 | 4.57 | 59 |
| 54 | 29-Sep | 474.70 | 480.80 | 460.00 | 462.55 | 468.42 | -2.55 | 3,157.62 | 271,054 | 8.98 | 102,056 | 8.24 | 4.78 | 59 |
| 55 | 26-Sep | 515.00 | 515.00 | 471.25 | 474.65 | 486.43 | -7.39 | 3,240.22 | 492,877 | 16.32 | 181,645 | 14.66 | 8.84 | 106 |
| 56 | 25-Sep | 514.30 | 527.90 | 510.00 | 512.50 | 516.94 | -1.13 | 3,498.61 | 150,538 | 4.99 | 57,280 | 4.62 | 2.96 | 33 |
| 57 | 24-Sep | 533.05 | 534.70 | 515.35 | 518.35 | 524.20 | -2.46 | 3,538.54 | 107,503 | 3.56 | 43,427 | 3.50 | 2.28 | 25 |
| 58 | 23-Sep | 512.30 | 540.00 | 511.00 | 531.45 | 528.65 | 4.28 | 3,627.97 | 390,068 | 12.92 | 113,144 | 9.13 | 5.98 | 66 |
| 59 | 22-Sep | 527.00 | 534.90 | 502.25 | 509.65 | 518.46 | -2.55 | 3,479.15 | 224,302 | 7.43 | 81,989 | 6.62 | 4.25 | 48 |
| 60 | 19-Sep | 519.80 | 527.00 | 515.00 | 523.00 | 519.24 | 1.68 | 3,570.00 | 163,329 | 5.41 | 77,407 | 6.25 | 4.02 | 45 |
| 61 | 18-Sep | 510.60 | 525.45 | 505.85 | 514.35 | 515.74 | 1.21 | 3,511.23 | 183,195 | 6.07 | 70,475 | 5.69 | 3.63 | 41 |
| 62 | 17-Sep | 515.00 | 519.80 | 505.80 | 508.20 | 510.26 | -0.84 | 3,469.25 | 131,615 | 4.36 | 60,072 | 4.85 | 3.07 | 35 |
| 63 | 16-Sep | 523.50 | 536.00 | 508.50 | 512.50 | 518.71 | -1.59 | 3,498.61 | 245,026 | 8.11 | 99,126 | 8.00 | 5.14 | 58 |
| 64 | 15-Sep | 532.70 | 536.25 | 515.40 | 520.80 | 527.16 | -0.09 | 3,555.27 | 162,724 | 5.39 | 59,569 | 4.81 | 3.14 | 35 |
| 65 | 12-Sep | 538.40 | 543.70 | 516.00 | 521.25 | 526.54 | -2.71 | 3,558.34 | 264,072 | 8.74 | 129,274 | 10.43 | 6.81 | 75 |
| 66 | 11-Sep | 559.15 | 562.45 | 533.10 | 535.75 | 544.36 | -4.18 | 3,657.32 | 244,861 | 8.11 | 130,167 | 10.50 | 7.09 | 76 |
| 67 | 10-Sep | 569.00 | 576.35 | 550.00 | 559.15 | 564.68 | -0.86 | 3,817.06 | 311,947 | 10.33 | 115,519 | 9.32 | 6.52 | 67 |
Similar Stocks: CYIENTDLM DYNAMATECH GMMPFAUDLR LLOYDSENGG LMW TEGA TEXRAIL HONAUT AARON AFFORDABLE ANUP ATAM CENTUM CROWN DEEDEV DUCON EIMCOELECO EKC GALAPREC GODHA GUJAPOLLO HERCULES HIRECT HLEGLAS HMT HONDAPOWER ICEMAKE INDIANHUME INTLCONV JASH JNKINDIA KABRAEXTRU LOKESHMACH MACPOWER MAHEPC MANUGRAPH MARINE MAZDA MICEL PENIND PITTIENG RVTH SALASAR SHANTIGEAR SOMICONVEY THEJO TRF UNIDT WALCHANNAG WINDMACHIN ELECON JYOTICNC KAYNES PRAJIND SYRMA AIMTRON BEWLTD EMMIL KATARIA PRESSTONIC SONAMAC SPECTRUM VINYAS MAMATA SGLTL READYMIX PATILAUTOM GLOBALPET ETL BAJAJINDEF CPPLUS RAJOOENG PREMIER EPACKPEB