| 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: 566.55; Drift%: -12.67 |
| Industry: Industrial Manufacturing | Face Value: 2; VWAP21: | Low52 Price: 217.83 | Barrier: -; Drift%: - |
| 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: 579.5 / 442.4 | Week: 585.45 / 520.4 | Day: 516.95 / 496.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 506.95 | 516.95 | 496.60 | 502.85 | 506.93 | -0.29 | 3,432.73 | 453,192 | 10.16 | 125,735 | 5.06 | 6.37 | 69 |
| 2 | 11-Nov | 525.00 | 538.95 | 475.40 | 504.30 | 498.31 | -13.91 | 3,442.63 | 3,246,658 | 72.82 | 630,305 | 25.39 | 31.41 | 366 |
| 3 | 10-Nov | 587.75 | 605.00 | 567.10 | 585.75 | 587.02 | 0.45 | 3,998.65 | 505,337 | 11.33 | 198,201 | 7.98 | 11.63 | 115 |
| 4 | 07-Nov | 588.00 | 596.75 | 566.90 | 583.10 | 581.82 | -1.46 | 3,980.56 | 362,488 | 8.13 | 128,398 | 5.17 | 7.47 | 75 |
| 5 | 06-Nov | 624.00 | 628.20 | 586.35 | 591.75 | 600.56 | -5.08 | 4,039.61 | 359,161 | 8.06 | 139,597 | 5.62 | 8.38 | 81 |
| 6 | 04-Nov | 639.80 | 653.80 | 617.75 | 623.45 | 633.33 | -3.34 | 4,256.01 | 618,277 | 13.87 | 198,599 | 8.00 | 12.58 | 115 |
| 7 | 03-Nov | 578.00 | 661.95 | 566.55 | 645.00 | 634.35 | 12.43 | 4,403.00 | 4,353,232 | 97.64 | 832,906 | 33.55 | 52.84 | 484 |
| 8 | 31-Oct | 576.00 | 585.45 | 570.50 | 573.70 | 576.41 | 0.18 | 3,916.39 | 320,726 | 7.19 | 140,423 | 5.66 | 8.09 | 82 |
| 9 | 30-Oct | 581.00 | 581.00 | 568.00 | 572.65 | 572.88 | 0.32 | 3,909.22 | 408,605 | 9.16 | 179,025 | 7.21 | 10.26 | 104 |
| 10 | 29-Oct | 553.00 | 581.00 | 548.25 | 570.85 | 569.04 | 3.66 | 3,896.93 | 811,843 | 18.21 | 293,466 | 11.82 | 16.70 | 171 |
| 11 | 28-Oct | 534.80 | 572.00 | 520.40 | 550.70 | 556.23 | 4.98 | 3,759.38 | 1,836,543 | 41.19 | 503,173 | 20.27 | 27.99 | 292 |
| 12 | 27-Oct | 528.00 | 532.50 | 520.75 | 524.60 | 525.94 | -0.64 | 3,581.21 | 113,000 | 2.53 | 51,120 | 2.06 | 2.69 | 30 |
| 13 | 24-Oct | 525.45 | 534.70 | 511.00 | 528.00 | 524.03 | 0.42 | 3,604.00 | 221,407 | 4.97 | 83,498 | 3.36 | 4.38 | 49 |
| 14 | 23-Oct | 540.00 | 544.40 | 522.30 | 525.80 | 530.37 | -2.36 | 3,589.40 | 158,241 | 3.55 | 74,483 | 3.00 | 3.95 | 43 |
| 15 | 21-Oct | 532.95 | 541.00 | 532.95 | 538.50 | 537.60 | 2.38 | 3,676.10 | 162,800 | 3.65 | 86,858 | 3.50 | 4.67 | 50 |
| 16 | 20-Oct | 488.40 | 534.00 | 488.40 | 526.00 | 522.44 | 7.86 | 3,590.00 | 616,768 | 13.83 | 227,312 | 9.16 | 11.88 | 132 |
| 17 | 17-Oct | 513.00 | 513.00 | 482.40 | 487.65 | 494.30 | -2.57 | 3,328.97 | 112,153 | 2.52 | 45,109 | 1.82 | 2.23 | 26 |
| 18 | 16-Oct | 497.50 | 510.00 | 496.00 | 500.50 | 503.99 | 0.64 | 3,416.69 | 95,434 | 2.14 | 41,705 | 1.68 | 2.10 | 24 |
| 19 | 15-Oct | 506.00 | 507.00 | 494.25 | 497.30 | 499.33 | -2.35 | 3,394.84 | 163,563 | 3.67 | 59,254 | 2.39 | 2.96 | 34 |
| 20 | 14-Oct | 525.60 | 529.20 | 506.10 | 509.25 | 517.16 | -3.45 | 3,476.42 | 127,828 | 2.87 | 49,994 | 2.01 | 2.59 | 29 |
| 21 | 13-Oct | 496.65 | 530.95 | 492.00 | 527.45 | 520.97 | 5.34 | 3,600.66 | 481,935 | 10.81 | 163,929 | 6.60 | 8.54 | 95 |
| 22 | 10-Oct | 517.90 | 526.90 | 498.50 | 500.70 | 512.34 | -3.50 | 3,418.05 | 137,288 | 3.08 | 56,940 | 2.29 | 2.92 | 33 |
| 23 | 09-Oct | 495.00 | 521.50 | 491.85 | 518.85 | 510.72 | 3.74 | 3,541.95 | 252,113 | 5.65 | 89,046 | 3.59 | 4.55 | 52 |
| 24 | 08-Oct | 488.90 | 505.70 | 482.10 | 500.15 | 497.65 | 2.44 | 3,414.30 | 489,976 | 10.99 | 344,415 | 13.87 | 17.14 | 200 |
| 25 | 07-Oct | 466.00 | 494.50 | 464.15 | 488.25 | 484.64 | 4.32 | 3,333.06 | 493,347 | 11.07 | 184,950 | 7.45 | 8.96 | 108 |
| 26 | 06-Oct | 466.45 | 470.75 | 451.85 | 468.05 | 463.95 | 0.41 | 3,195.17 | 337,538 | 7.57 | 91,987 | 3.70 | 4.27 | 53 |
| 27 | 03-Oct | 467.00 | 468.95 | 452.20 | 466.15 | 459.63 | 0.78 | 3,182.20 | 140,340 | 3.15 | 62,879 | 2.53 | 2.89 | 37 |
| 28 | 01-Oct | 452.05 | 466.00 | 450.30 | 462.55 | 456.46 | 3.01 | 3,157.62 | 144,107 | 3.23 | 60,752 | 2.45 | 2.77 | 35 |
| 29 | 30-Sep | 460.00 | 468.95 | 442.40 | 449.05 | 452.58 | -2.92 | 3,065.46 | 221,604 | 4.97 | 100,888 | 4.06 | 4.57 | 59 |
| 30 | 29-Sep | 474.70 | 480.80 | 460.00 | 462.55 | 468.42 | -2.55 | 3,157.62 | 271,054 | 6.08 | 102,056 | 4.11 | 4.78 | 59 |
| 31 | 26-Sep | 515.00 | 515.00 | 471.25 | 474.65 | 486.43 | -7.39 | 3,240.22 | 492,877 | 11.06 | 181,645 | 7.32 | 8.84 | 106 |
| 32 | 25-Sep | 514.30 | 527.90 | 510.00 | 512.50 | 516.94 | -1.13 | 3,498.61 | 150,538 | 3.38 | 57,280 | 2.31 | 2.96 | 33 |
| 33 | 24-Sep | 533.05 | 534.70 | 515.35 | 518.35 | 524.20 | -2.46 | 3,538.54 | 107,503 | 2.41 | 43,427 | 1.75 | 2.28 | 25 |
| 34 | 23-Sep | 512.30 | 540.00 | 511.00 | 531.45 | 528.65 | 4.28 | 3,627.97 | 390,068 | 8.75 | 113,144 | 4.56 | 5.98 | 66 |
| 35 | 22-Sep | 527.00 | 534.90 | 502.25 | 509.65 | 518.46 | -2.55 | 3,479.15 | 224,302 | 5.03 | 81,989 | 3.30 | 4.25 | 48 |
| 36 | 19-Sep | 519.80 | 527.00 | 515.00 | 523.00 | 519.24 | 1.68 | 3,570.00 | 163,329 | 3.66 | 77,407 | 3.12 | 4.02 | 45 |
| 37 | 18-Sep | 510.60 | 525.45 | 505.85 | 514.35 | 515.74 | 1.21 | 3,511.23 | 183,195 | 4.11 | 70,475 | 2.84 | 3.63 | 41 |
| 38 | 17-Sep | 515.00 | 519.80 | 505.80 | 508.20 | 510.26 | -0.84 | 3,469.25 | 131,615 | 2.95 | 60,072 | 2.42 | 3.07 | 35 |
| 39 | 16-Sep | 523.50 | 536.00 | 508.50 | 512.50 | 518.71 | -1.59 | 3,498.61 | 245,026 | 5.50 | 99,126 | 3.99 | 5.14 | 58 |
| 40 | 15-Sep | 532.70 | 536.25 | 515.40 | 520.80 | 527.16 | -0.09 | 3,555.27 | 162,724 | 3.65 | 59,569 | 2.40 | 3.14 | 35 |
| 41 | 12-Sep | 538.40 | 543.70 | 516.00 | 521.25 | 526.54 | -2.71 | 3,558.34 | 264,072 | 5.92 | 129,274 | 5.21 | 6.81 | 75 |
| 42 | 11-Sep | 559.15 | 562.45 | 533.10 | 535.75 | 544.36 | -4.18 | 3,657.32 | 244,861 | 5.49 | 130,167 | 5.24 | 7.09 | 76 |
| 43 | 10-Sep | 569.00 | 576.35 | 550.00 | 559.15 | 564.68 | -0.86 | 3,817.06 | 311,947 | 7.00 | 115,519 | 4.65 | 6.52 | 67 |
| 44 | 09-Sep | 577.00 | 579.00 | 555.35 | 564.00 | 563.85 | -1.72 | 3,850.00 | 262,809 | 5.89 | 104,223 | 4.20 | 5.88 | 61 |
| 45 | 08-Sep | 555.00 | 579.00 | 545.20 | 573.85 | 565.73 | 4.37 | 3,917.41 | 682,175 | 15.30 | 256,399 | 10.33 | 14.51 | 149 |
| 46 | 05-Sep | 531.00 | 579.50 | 528.65 | 549.80 | 556.24 | 4.30 | 3,753.24 | 1,018,972 | 22.86 | 263,103 | 10.60 | 14.63 | 153 |
| 47 | 04-Sep | 535.00 | 549.80 | 522.00 | 527.15 | 533.81 | -1.41 | 3,598.61 | 191,352 | 4.29 | 73,623 | 2.97 | 3.93 | 43 |
| 48 | 03-Sep | 530.05 | 542.00 | 521.80 | 534.70 | 532.86 | 1.37 | 3,650.16 | 176,943 | 3.97 | 61,923 | 2.49 | 3.30 | 36 |
| 49 | 02-Sep | 550.05 | 567.95 | 518.05 | 527.45 | 544.30 | -3.27 | 3,600.66 | 448,471 | 10.06 | 166,251 | 6.70 | 9.05 | 97 |
| 50 | 01-Sep | 529.85 | 548.00 | 527.75 | 545.30 | 541.22 | 3.68 | 3,722.52 | 402,922 | 9.04 | 145,120 | 5.85 | 7.85 | 84 |
| 51 | 29-Aug | 505.00 | 543.85 | 503.05 | 525.95 | 530.24 | 3.13 | 3,590.42 | 535,607 | 12.01 | 120,538 | 4.85 | 6.39 | 70 |
| 52 | 28-Aug | 530.00 | 530.30 | 503.65 | 510.00 | 515.69 | -3.83 | 3,481.00 | 241,084 | 5.41 | 77,701 | 3.13 | 4.01 | 45 |
| 53 | 26-Aug | 546.45 | 547.00 | 525.30 | 530.30 | 533.52 | -2.33 | 3,620.12 | 324,863 | 7.29 | 117,842 | 4.75 | 6.29 | 69 |
| 54 | 25-Aug | 533.00 | 553.50 | 523.55 | 542.95 | 541.53 | 3.76 | 3,706.47 | 1,376,177 | 30.87 | 356,438 | 14.36 | 19.30 | 207 |
| 55 | 22-Aug | 509.55 | 536.20 | 505.80 | 523.25 | 522.24 | 3.18 | 3,571.99 | 1,229,196 | 27.57 | 261,334 | 10.53 | 13.65 | 152 |
| 56 | 21-Aug | 521.00 | 529.45 | 495.55 | 507.10 | 508.71 | -5.25 | 3,461.74 | 901,828 | 20.23 | 224,867 | 9.06 | 11.44 | 131 |
| 57 | 20-Aug | 520.00 | 548.00 | 511.00 | 535.20 | 531.65 | 7.27 | 3,653.57 | 7,058,040 | 158.31 | 768,504 | 30.95 | 40.86 | 447 |
| 58 | 19-Aug | 460.00 | 498.95 | 455.30 | 498.95 | 488.63 | 20.00 | 3,406.11 | 7,658,458 | 171.78 | 1,195,443 | 48.15 | 58.41 | 695 |
| 59 | 18-Aug | 424.80 | 428.90 | 414.00 | 415.80 | 420.36 | -1.52 | 2,838.48 | 98,821 | 2.22 | 49,518 | 1.99 | 2.08 | 29 |
| 60 | 14-Aug | 431.60 | 437.85 | 418.50 | 422.20 | 428.97 | -1.68 | 2,882.17 | 126,938 | 2.85 | 62,244 | 2.51 | 2.67 | 36 |
| 61 | 13-Aug | 448.00 | 456.75 | 425.40 | 429.40 | 438.78 | -3.80 | 2,931.32 | 124,814 | 2.80 | 60,174 | 2.42 | 2.64 | 35 |
| 62 | 12-Aug | 444.00 | 476.85 | 442.00 | 446.35 | 457.55 | 2.23 | 3,047.03 | 853,640 | 19.15 | 192,061 | 7.74 | 8.79 | 112 |
| 63 | 11-Aug | 431.15 | 438.90 | 420.35 | 436.60 | 431.53 | 1.52 | 2,980.47 | 118,635 | 2.66 | 68,714 | 2.77 | 2.97 | 39 |
| 64 | 08-Aug | 425.10 | 439.90 | 422.60 | 430.05 | 432.55 | 0.55 | 2,935.76 | 88,722 | 1.99 | 39,513 | 1.59 | 1.71 | 23 |
| 65 | 07-Aug | 416.00 | 439.70 | 416.00 | 427.70 | 427.30 | 1.51 | 2,919.71 | 119,235 | 2.67 | 48,888 | 1.97 | 2.09 | 28 |
| 66 | 06-Aug | 429.00 | 432.20 | 418.25 | 421.35 | 423.11 | -1.97 | 2,876.37 | 44,583 | 1.00 | 24,827 | 1.00 | 1.05 | 14 |
| 67 | 05-Aug | 428.05 | 440.80 | 425.00 | 429.80 | 432.34 | -1.09 | 2,934.05 | 62,246 | 1.40 | 35,850 | 1.44 | 1.55 | 20 |
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