| Macro-sector: Industrials | Band: 20 | High52 Price: 401.05 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 160.69 | Low52 Price: 81.49 | Barrier: -; Drift%: - |
| Basic Industry: Plastic Products - Industrial | Total Equity: 175,504,995 | Low52 Date: 09-May-2025 | SHP: 73.92 / 0.91 / 1.57 / 23.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 155 | ||||
| High/Low Price | Quarter: 343.9 / 87.25 | Month: 178.24 / 120.45 | Week: 173.4 / 156.72 | Day: 152.99 / 148.84 | Sis67: 156 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 150.50 | 152.99 | 148.84 | 150.05 | 150.55 | 0.70 | 2,633.45 | 883,770 | 3.93 | 262,023 | 3.52 | 3.94 | 63 |
| 2 | 11-Nov | 151.41 | 151.75 | 146.55 | 149.00 | 148.72 | -1.97 | 2,615.00 | 1,218,300 | 5.41 | 391,390 | 5.26 | 5.82 | 94 |
| 3 | 10-Nov | 153.27 | 155.93 | 150.40 | 152.00 | 153.66 | -0.03 | 2,667.00 | 885,115 | 3.93 | 243,568 | 3.28 | 3.74 | 59 |
| 4 | 07-Nov | 153.96 | 154.49 | 150.00 | 152.05 | 151.56 | -2.10 | 2,668.55 | 1,508,623 | 6.70 | 478,214 | 6.43 | 7.25 | 115 |
| 5 | 06-Nov | 168.20 | 168.20 | 154.00 | 155.31 | 157.55 | -7.05 | 2,725.77 | 3,033,480 | 13.48 | 1,027,179 | 13.82 | 16.18 | 247 |
| 6 | 04-Nov | 169.20 | 172.40 | 165.10 | 167.09 | 168.99 | -1.19 | 2,932.51 | 1,709,989 | 7.60 | 506,799 | 6.82 | 8.56 | 122 |
| 7 | 03-Nov | 165.00 | 173.40 | 165.00 | 169.10 | 169.87 | 2.38 | 2,967.79 | 3,342,728 | 14.85 | 848,207 | 11.41 | 14.41 | 204 |
| 8 | 31-Oct | 166.10 | 168.44 | 164.51 | 165.17 | 166.00 | -0.75 | 2,898.82 | 1,325,824 | 5.89 | 397,702 | 5.35 | 6.00 | 96 |
| 9 | 30-Oct | 168.50 | 170.99 | 165.97 | 166.41 | 167.51 | -1.61 | 2,920.58 | 1,360,873 | 6.05 | 408,503 | 5.49 | 6.84 | 98 |
| 10 | 29-Oct | 170.00 | 173.40 | 167.31 | 169.13 | 170.67 | -0.70 | 2,968.32 | 3,316,104 | 14.73 | 799,518 | 10.75 | 13.65 | 193 |
| 11 | 28-Oct | 164.97 | 172.79 | 162.00 | 170.32 | 169.06 | 3.24 | 2,989.20 | 5,838,267 | 25.94 | 1,362,621 | 18.33 | 23.04 | 328 |
| 12 | 27-Oct | 158.30 | 170.60 | 156.72 | 164.97 | 167.06 | 4.66 | 2,895.31 | 11,825,856 | 52.53 | 1,723,556 | 23.18 | 28.79 | 415 |
| 13 | 24-Oct | 158.40 | 161.70 | 156.33 | 157.62 | 158.28 | -0.40 | 2,766.31 | 1,118,699 | 4.97 | 228,778 | 3.08 | 3.62 | 55 |
| 14 | 23-Oct | 162.00 | 162.54 | 157.17 | 158.25 | 159.77 | -1.72 | 2,777.37 | 958,673 | 4.26 | 322,514 | 4.34 | 5.15 | 78 |
| 15 | 21-Oct | 162.20 | 163.96 | 160.00 | 161.02 | 161.99 | -0.37 | 2,825.98 | 314,302 | 1.40 | 130,601 | 1.76 | 2.12 | 31 |
| 16 | 20-Oct | 157.99 | 165.29 | 154.73 | 161.62 | 161.14 | 3.05 | 2,836.51 | 2,814,900 | 12.50 | 510,176 | 6.86 | 8.22 | 123 |
| 17 | 17-Oct | 159.80 | 160.65 | 155.64 | 156.84 | 157.92 | -2.68 | 2,752.62 | 1,380,067 | 6.13 | 392,048 | 5.27 | 6.19 | 94 |
| 18 | 16-Oct | 157.70 | 167.31 | 156.11 | 161.16 | 162.70 | 4.05 | 2,828.44 | 5,811,918 | 25.82 | 743,508 | 10.00 | 12.10 | 179 |
| 19 | 15-Oct | 157.50 | 157.70 | 153.50 | 154.88 | 154.94 | -1.34 | 2,718.22 | 1,318,421 | 5.86 | 271,784 | 3.66 | 4.21 | 65 |
| 20 | 14-Oct | 158.70 | 162.90 | 155.30 | 156.99 | 158.37 | -1.05 | 2,755.25 | 1,784,297 | 7.93 | 357,297 | 4.81 | 5.66 | 86 |
| 21 | 13-Oct | 160.70 | 160.70 | 156.68 | 158.66 | 158.21 | -2.23 | 2,784.56 | 1,316,107 | 5.85 | 236,835 | 3.19 | 3.75 | 57 |
| 22 | 10-Oct | 157.86 | 166.79 | 157.19 | 162.28 | 162.78 | 2.80 | 2,848.10 | 6,730,045 | 29.90 | 761,710 | 10.24 | 12.40 | 184 |
| 23 | 09-Oct | 161.90 | 162.51 | 155.49 | 157.86 | 158.19 | -3.34 | 2,770.52 | 4,470,276 | 19.86 | 773,292 | 10.40 | 12.23 | 186 |
| 24 | 08-Oct | 146.45 | 169.80 | 145.02 | 163.32 | 162.25 | 13.48 | 2,866.35 | 45,630,081 | 202.70 | 2,928,190 | 39.38 | 47.51 | 705 |
| 25 | 07-Oct | 145.25 | 146.71 | 143.30 | 143.92 | 144.48 | -0.92 | 2,525.87 | 555,718 | 2.47 | 198,209 | 2.67 | 2.86 | 48 |
| 26 | 06-Oct | 148.00 | 149.70 | 144.15 | 145.25 | 146.78 | -1.54 | 2,549.21 | 709,382 | 3.15 | 210,104 | 2.83 | 3.08 | 51 |
| 27 | 03-Oct | 145.78 | 148.39 | 144.38 | 147.52 | 146.41 | 1.76 | 2,589.05 | 764,082 | 3.39 | 228,790 | 3.08 | 3.35 | 55 |
| 28 | 01-Oct | 140.80 | 146.37 | 139.74 | 144.97 | 143.03 | 3.94 | 2,544.30 | 1,341,103 | 5.96 | 299,915 | 4.03 | 4.29 | 72 |
| 29 | 30-Sep | 141.60 | 144.99 | 137.70 | 139.48 | 140.69 | -0.75 | 2,447.94 | 1,104,215 | 4.91 | 210,109 | 2.83 | 2.96 | 51 |
| 30 | 29-Sep | 144.00 | 145.78 | 139.25 | 140.53 | 142.49 | -2.19 | 2,466.37 | 1,046,071 | 4.65 | 338,876 | 4.56 | 4.83 | 82 |
| 31 | 26-Sep | 147.93 | 147.97 | 142.45 | 143.68 | 144.53 | -2.90 | 2,521.66 | 860,020 | 3.82 | 256,275 | 3.45 | 3.70 | 62 |
| 32 | 25-Sep | 151.60 | 151.60 | 147.40 | 147.97 | 149.04 | -2.95 | 2,596.95 | 987,507 | 4.39 | 359,316 | 4.83 | 5.36 | 87 |
| 33 | 24-Sep | 156.10 | 157.40 | 150.70 | 152.46 | 154.37 | -3.27 | 2,675.75 | 829,419 | 3.68 | 305,925 | 4.11 | 4.72 | 74 |
| 34 | 23-Sep | 156.10 | 160.80 | 153.04 | 157.62 | 157.00 | 0.88 | 2,766.31 | 2,064,904 | 9.17 | 361,103 | 4.86 | 5.00 | 87 |
| 35 | 22-Sep | 158.00 | 159.29 | 155.35 | 156.25 | 156.93 | -1.53 | 2,742.27 | 887,844 | 3.94 | 294,978 | 3.97 | 4.63 | 71 |
| 36 | 19-Sep | 158.85 | 160.40 | 157.12 | 158.67 | 158.78 | -0.43 | 2,784.74 | 948,040 | 4.21 | 277,174 | 3.73 | 4.40 | 67 |
| 37 | 18-Sep | 161.60 | 163.80 | 157.79 | 159.35 | 160.40 | -0.75 | 2,796.67 | 1,397,332 | 6.21 | 333,387 | 4.48 | 5.35 | 80 |
| 38 | 17-Sep | 161.95 | 164.25 | 159.58 | 160.55 | 161.20 | -0.12 | 2,817.73 | 1,260,502 | 5.60 | 369,653 | 4.97 | 5.96 | 89 |
| 39 | 16-Sep | 162.10 | 162.95 | 160.01 | 160.74 | 160.90 | -1.16 | 2,821.07 | 952,410 | 4.23 | 286,169 | 3.85 | 4.60 | 69 |
| 40 | 15-Sep | 160.35 | 167.25 | 159.23 | 162.62 | 163.88 | 2.36 | 2,854.06 | 3,013,092 | 13.39 | 634,078 | 8.53 | 10.39 | 153 |
| 41 | 12-Sep | 161.02 | 161.90 | 157.80 | 158.87 | 159.27 | -1.04 | 2,788.25 | 1,134,634 | 5.04 | 402,317 | 5.41 | 6.41 | 97 |
| 42 | 11-Sep | 161.57 | 165.60 | 158.50 | 160.54 | 161.93 | -0.64 | 2,817.56 | 2,030,565 | 9.02 | 563,159 | 7.57 | 9.12 | 136 |
| 43 | 10-Sep | 166.20 | 166.85 | 160.60 | 161.57 | 162.38 | -2.22 | 2,835.63 | 2,034,978 | 9.04 | 588,075 | 7.91 | 9.55 | 142 |
| 44 | 09-Sep | 173.60 | 173.65 | 163.12 | 165.23 | 166.48 | -4.41 | 2,899.87 | 3,103,387 | 13.79 | 759,418 | 10.21 | 12.64 | 183 |
| 45 | 08-Sep | 162.00 | 178.24 | 158.11 | 172.86 | 172.87 | 7.99 | 3,033.78 | 15,177,092 | 67.42 | 1,524,285 | 20.50 | 26.35 | 367 |
| 46 | 05-Sep | 160.99 | 172.30 | 155.52 | 160.07 | 163.38 | 0.08 | 2,809.31 | 11,857,721 | 52.68 | 1,676,182 | 22.54 | 27.39 | 404 |
| 47 | 04-Sep | 170.00 | 173.85 | 158.00 | 159.95 | 164.37 | -4.74 | 2,807.20 | 13,229,602 | 58.77 | 2,063,196 | 27.75 | 33.91 | 497 |
| 48 | 03-Sep | 144.00 | 170.75 | 144.00 | 167.91 | 160.54 | 17.90 | 2,946.90 | 63,907,998 | 283.90 | 4,670,384 | 62.81 | 74.98 | 1,125 |
| 49 | 02-Sep | 125.45 | 145.00 | 124.69 | 142.42 | 140.81 | 14.66 | 2,499.54 | 16,021,198 | 71.17 | 2,183,125 | 29.36 | 30.74 | 526 |
| 50 | 01-Sep | 120.70 | 127.34 | 120.45 | 124.21 | 123.78 | 3.42 | 2,179.95 | 940,324 | 4.18 | 322,282 | 4.33 | 3.99 | 78 |
| 51 | 29-Aug | 120.00 | 123.89 | 118.37 | 120.10 | 121.00 | 0.59 | 2,107.81 | 1,001,065 | 4.45 | 315,216 | 4.24 | 3.00 | 76 |
| 52 | 28-Aug | 123.00 | 123.90 | 118.51 | 119.40 | 121.25 | -2.53 | 2,095.53 | 841,812 | 3.74 | 262,033 | 3.52 | 3.18 | 63 |
| 53 | 26-Aug | 126.50 | 127.30 | 121.10 | 122.50 | 123.91 | -3.59 | 2,149.94 | 672,219 | 2.99 | 265,378 | 3.57 | 3.29 | 64 |
| 54 | 25-Aug | 129.80 | 131.24 | 126.15 | 127.06 | 128.22 | -1.81 | 2,229.97 | 782,100 | 3.47 | 279,240 | 3.76 | 3.58 | 67 |
| 55 | 22-Aug | 133.00 | 134.86 | 127.00 | 129.40 | 131.52 | -2.52 | 2,271.03 | 1,905,436 | 8.46 | 585,550 | 7.88 | 7.70 | 141 |
| 56 | 21-Aug | 123.00 | 138.90 | 122.90 | 132.75 | 134.16 | 8.20 | 2,329.83 | 11,307,031 | 50.23 | 1,484,747 | 19.97 | 19.92 | 358 |
| 57 | 20-Aug | 122.00 | 125.34 | 120.60 | 122.69 | 122.88 | 0.35 | 2,153.27 | 1,084,474 | 4.82 | 315,085 | 4.24 | 3.87 | 76 |
| 58 | 19-Aug | 120.10 | 125.75 | 119.00 | 122.26 | 122.94 | 2.54 | 2,145.72 | 2,859,557 | 12.70 | 606,906 | 8.16 | 7.46 | 146 |
| 59 | 18-Aug | 108.50 | 126.68 | 107.29 | 119.23 | 121.31 | 12.17 | 2,092.55 | 9,089,148 | 40.38 | 1,736,121 | 23.35 | 21.06 | 418 |
| 60 | 14-Aug | 107.65 | 108.17 | 105.50 | 106.29 | 106.50 | -0.68 | 1,865.44 | 284,607 | 1.26 | 122,594 | 1.65 | 1.31 | 30 |
| 61 | 13-Aug | 109.49 | 109.74 | 106.54 | 107.02 | 107.80 | -1.68 | 1,878.25 | 336,597 | 1.50 | 168,540 | 2.27 | 1.82 | 41 |
| 62 | 12-Aug | 108.80 | 109.57 | 107.81 | 108.85 | 108.77 | 0.25 | 1,910.37 | 225,105 | 1.00 | 74,351 | 1.00 | 0.81 | 18 |
| 63 | 11-Aug | 109.00 | 109.50 | 107.28 | 108.58 | 108.41 | 0.92 | 1,905.63 | 263,775 | 1.17 | 82,978 | 1.12 | 0.90 | 21 |
| 64 | 08-Aug | 110.50 | 111.35 | 107.12 | 107.59 | 109.26 | -1.59 | 1,888.26 | 387,873 | 1.72 | 185,659 | 2.50 | 2.03 | 46 |
| 65 | 07-Aug | 110.95 | 113.35 | 107.23 | 109.33 | 110.52 | 0.90 | 1,918.80 | 1,405,024 | 6.24 | 527,326 | 7.09 | 5.83 | 130 |
| 66 | 06-Aug | 110.80 | 111.99 | 107.50 | 108.35 | 108.97 | -2.69 | 1,901.60 | 434,902 | 1.93 | 172,913 | 2.33 | 1.88 | 43 |
| 67 | 05-Aug | 112.00 | 114.00 | 109.10 | 111.35 | 111.78 | 0.28 | 1,954.25 | 729,229 | 3.24 | 284,400 | 3.83 | 3.18 | 70 |
Similar Stocks: GRWRHITECH JAICORPLTD JISLJALEQS PRINCEPIPE TIMETECHNO ASTRAL SUPREMEIND APOLLOPIPE KINGFA KRITI PPL PREMIERPOL SHAILY TAINWALCHM TEXMOPIPES TIJARIA FINPIPE PURVFLEXI RMDRIP BALCO POLYSIL VIGOR MPEL