| Macro-sector: Industrials | Band: 20 | High52 Price: 698.95 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 2; VWAP21: | Low52 Price: 440.95 | Barrier: 478.45; Drift%: 3.65 |
| Basic Industry: Industrial Products | Total Equity: 62,755,125 | Low52 Date: 09-Oct-2025 | SHP: 43.4 / 2.06 / 0.53 / 54.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 665.0 / 496.0 | Month: 530.0 / 467.9 | Week: 499.8 / 473.7 | Day: 500.2 / 480.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 482.20 | 500.20 | 480.45 | 496.60 | 494.99 | 2.73 | 3,116.42 | 124,598 | 4.91 | 54,384 | 4.01 | 2.69 | 16 |
| 2 | 11-Nov | 484.55 | 494.00 | 481.00 | 483.40 | 485.82 | 0.56 | 3,033.58 | 78,763 | 3.11 | 35,225 | 2.60 | 1.71 | 10 |
| 3 | 10-Nov | 460.80 | 498.40 | 460.80 | 480.70 | 484.95 | 4.84 | 3,016.64 | 213,405 | 8.42 | 99,582 | 7.35 | 4.83 | 30 |
| 4 | 07-Nov | 456.00 | 468.00 | 448.40 | 458.50 | 461.90 | -0.48 | 2,877.32 | 51,776 | 2.04 | 26,783 | 1.98 | 1.24 | 8 |
| 5 | 06-Nov | 471.70 | 478.45 | 459.00 | 460.70 | 466.93 | -3.21 | 2,891.13 | 55,217 | 2.18 | 35,090 | 2.59 | 1.64 | 10 |
| 6 | 04-Nov | 477.05 | 480.00 | 470.00 | 476.00 | 475.31 | 0.58 | 2,987.00 | 44,779 | 1.77 | 25,881 | 1.91 | 1.23 | 8 |
| 7 | 03-Nov | 480.60 | 487.55 | 471.10 | 473.25 | 478.27 | -2.51 | 2,969.89 | 68,572 | 2.70 | 39,662 | 2.93 | 1.90 | 12 |
| 8 | 31-Oct | 475.00 | 490.95 | 475.00 | 485.45 | 483.60 | 1.42 | 3,046.45 | 47,345 | 1.87 | 27,862 | 2.06 | 1.35 | 8 |
| 9 | 30-Oct | 484.80 | 484.80 | 475.50 | 478.65 | 478.54 | 0.13 | 3,003.77 | 56,267 | 2.22 | 40,820 | 3.01 | 1.95 | 12 |
| 10 | 29-Oct | 481.75 | 486.20 | 474.90 | 478.05 | 479.93 | 0.02 | 3,000.01 | 54,526 | 2.15 | 31,530 | 2.33 | 1.51 | 9 |
| 11 | 28-Oct | 490.00 | 493.05 | 473.70 | 477.95 | 481.53 | -2.92 | 2,999.38 | 69,721 | 2.75 | 38,030 | 2.81 | 1.83 | 11 |
| 12 | 27-Oct | 498.25 | 499.80 | 489.70 | 492.35 | 493.14 | -1.09 | 3,089.75 | 67,952 | 2.68 | 46,947 | 3.46 | 2.32 | 14 |
| 13 | 24-Oct | 481.50 | 502.00 | 481.25 | 497.80 | 494.53 | 2.85 | 3,123.95 | 121,618 | 4.80 | 45,588 | 3.36 | 2.25 | 14 |
| 14 | 23-Oct | 498.65 | 499.55 | 481.25 | 484.00 | 489.54 | -1.25 | 3,037.00 | 51,168 | 2.02 | 28,847 | 2.13 | 1.41 | 9 |
| 15 | 21-Oct | 500.00 | 504.65 | 484.25 | 490.15 | 493.13 | -1.80 | 3,075.94 | 25,359 | 1.00 | 13,554 | 1.00 | 0.67 | 4 |
| 16 | 20-Oct | 503.15 | 517.70 | 495.70 | 499.15 | 503.64 | -0.86 | 3,132.42 | 67,613 | 2.67 | 27,079 | 2.00 | 1.36 | 8 |
| 17 | 17-Oct | 488.75 | 510.10 | 488.75 | 503.50 | 499.09 | 1.47 | 3,159.72 | 52,588 | 2.07 | 31,440 | 2.32 | 1.57 | 9 |
| 18 | 16-Oct | 487.00 | 508.50 | 483.00 | 496.20 | 496.52 | 1.91 | 3,113.91 | 113,784 | 4.49 | 46,938 | 3.46 | 2.33 | 14 |
| 19 | 15-Oct | 475.00 | 491.55 | 472.00 | 486.90 | 482.41 | 2.29 | 3,055.55 | 66,670 | 2.63 | 40,768 | 3.01 | 1.97 | 12 |
| 20 | 14-Oct | 471.10 | 487.95 | 468.00 | 476.00 | 477.19 | -1.05 | 2,987.00 | 62,479 | 2.46 | 31,802 | 2.35 | 1.52 | 9 |
| 21 | 13-Oct | 481.15 | 484.95 | 474.35 | 481.05 | 480.42 | -0.02 | 3,018.84 | 69,857 | 2.75 | 41,615 | 3.07 | 2.00 | 12 |
| 22 | 10-Oct | 464.80 | 485.70 | 464.80 | 481.15 | 478.76 | 2.93 | 3,019.46 | 92,637 | 3.65 | 45,369 | 3.35 | 2.17 | 13 |
| 23 | 09-Oct | 469.00 | 471.85 | 440.95 | 467.45 | 464.67 | 0.19 | 2,933.49 | 97,017 | 3.83 | 59,290 | 4.37 | 2.76 | 18 |
| 24 | 08-Oct | 468.50 | 472.00 | 462.00 | 466.55 | 466.11 | -0.64 | 2,927.84 | 80,885 | 3.19 | 41,764 | 3.08 | 1.95 | 12 |
| 25 | 07-Oct | 470.00 | 479.75 | 466.50 | 469.55 | 470.41 | -0.10 | 2,946.67 | 62,865 | 2.48 | 42,646 | 3.15 | 2.01 | 13 |
| 26 | 06-Oct | 475.65 | 479.40 | 467.25 | 470.00 | 470.96 | -1.19 | 2,949.00 | 93,870 | 3.70 | 54,240 | 4.00 | 2.55 | 16 |
| 27 | 03-Oct | 475.00 | 489.95 | 472.20 | 475.65 | 477.11 | -0.34 | 2,984.95 | 70,768 | 2.79 | 39,807 | 2.94 | 1.90 | 12 |
| 28 | 01-Oct | 469.50 | 483.00 | 467.00 | 477.25 | 477.82 | 1.60 | 2,994.99 | 65,594 | 2.59 | 36,335 | 2.68 | 1.74 | 11 |
| 29 | 30-Sep | 482.50 | 485.95 | 467.90 | 469.75 | 474.07 | -2.64 | 2,947.92 | 132,669 | 5.23 | 82,865 | 6.11 | 3.93 | 25 |
| 30 | 29-Sep | 501.80 | 509.90 | 479.10 | 482.50 | 488.84 | -3.85 | 3,027.93 | 166,599 | 6.57 | 107,252 | 7.91 | 5.24 | 32 |
| 31 | 26-Sep | 514.00 | 514.00 | 495.15 | 501.80 | 501.72 | -1.59 | 3,149.05 | 134,171 | 5.29 | 79,234 | 5.85 | 3.98 | 24 |
| 32 | 25-Sep | 510.00 | 518.90 | 508.35 | 509.90 | 511.20 | -0.42 | 3,199.88 | 72,529 | 2.86 | 49,958 | 3.69 | 2.55 | 15 |
| 33 | 24-Sep | 519.00 | 519.80 | 507.00 | 512.05 | 511.41 | -0.62 | 3,213.38 | 71,766 | 2.83 | 34,066 | 2.51 | 1.74 | 10 |
| 34 | 23-Sep | 515.95 | 519.90 | 512.50 | 515.25 | 515.29 | -0.04 | 3,233.46 | 40,880 | 1.61 | 23,225 | 1.71 | 1.20 | 7 |
| 35 | 22-Sep | 522.95 | 527.00 | 512.05 | 515.45 | 518.53 | -1.42 | 3,234.71 | 68,941 | 2.72 | 40,018 | 2.95 | 2.08 | 12 |
| 36 | 19-Sep | 519.50 | 527.00 | 514.55 | 522.90 | 520.42 | 1.33 | 3,281.47 | 96,084 | 3.79 | 70,013 | 5.17 | 3.64 | 21 |
| 37 | 18-Sep | 519.75 | 522.30 | 514.85 | 516.05 | 516.58 | 0.17 | 3,238.48 | 42,579 | 1.68 | 24,777 | 1.83 | 1.28 | 7 |
| 38 | 17-Sep | 514.10 | 519.15 | 511.55 | 515.15 | 514.19 | 0.71 | 3,232.83 | 90,996 | 3.59 | 65,322 | 4.82 | 3.36 | 19 |
| 39 | 16-Sep | 515.20 | 521.75 | 509.55 | 511.50 | 514.95 | -0.71 | 3,209.92 | 107,352 | 4.23 | 70,492 | 5.20 | 3.63 | 21 |
| 40 | 15-Sep | 513.10 | 525.00 | 509.35 | 515.15 | 516.63 | -0.31 | 3,232.83 | 231,635 | 9.13 | 148,278 | 10.94 | 7.66 | 44 |
| 41 | 12-Sep | 521.75 | 523.45 | 516.00 | 516.75 | 518.36 | -0.52 | 3,242.87 | 65,638 | 2.59 | 42,100 | 3.11 | 2.18 | 13 |
| 42 | 11-Sep | 524.05 | 526.65 | 515.50 | 519.45 | 519.71 | -0.88 | 3,259.81 | 118,547 | 4.67 | 87,453 | 6.45 | 4.55 | 26 |
| 43 | 10-Sep | 522.60 | 530.00 | 519.95 | 524.05 | 525.70 | 0.78 | 3,288.68 | 184,492 | 7.27 | 122,693 | 9.05 | 6.45 | 36 |
| 44 | 09-Sep | 519.90 | 523.50 | 517.35 | 520.00 | 520.20 | 0.52 | 3,263.00 | 66,865 | 2.64 | 44,478 | 3.28 | 2.31 | 13 |
| 45 | 08-Sep | 515.00 | 520.50 | 509.30 | 517.30 | 514.49 | 0.39 | 3,246.32 | 109,922 | 4.33 | 59,159 | 4.36 | 3.04 | 18 |
| 46 | 05-Sep | 516.00 | 518.80 | 513.00 | 515.30 | 515.94 | 0.22 | 3,233.77 | 132,731 | 5.23 | 113,441 | 8.37 | 5.85 | 34 |
| 47 | 04-Sep | 519.00 | 524.00 | 510.60 | 514.15 | 514.67 | -0.57 | 3,226.55 | 54,097 | 2.13 | 31,358 | 2.31 | 1.61 | 9 |
| 48 | 03-Sep | 517.00 | 523.50 | 512.95 | 517.10 | 516.81 | -0.39 | 3,245.07 | 71,728 | 2.83 | 41,999 | 3.10 | 2.17 | 12 |
| 49 | 02-Sep | 517.00 | 523.80 | 514.50 | 519.10 | 519.01 | 0.45 | 3,257.62 | 42,261 | 1.67 | 21,498 | 1.59 | 1.12 | 6 |
| 50 | 01-Sep | 515.00 | 524.00 | 511.70 | 516.80 | 516.40 | -0.43 | 3,243.18 | 99,186 | 3.91 | 63,102 | 4.66 | 3.26 | 19 |
| 51 | 29-Aug | 519.65 | 525.00 | 512.60 | 519.05 | 519.26 | 1.27 | 3,257.30 | 67,773 | 2.67 | 34,184 | 2.52 | 1.78 | 10 |
| 52 | 28-Aug | 518.00 | 528.00 | 509.85 | 512.55 | 518.99 | -1.41 | 3,216.51 | 210,494 | 8.30 | 100,765 | 7.43 | 5.23 | 30 |
| 53 | 26-Aug | 520.30 | 536.75 | 516.70 | 519.90 | 525.45 | -2.37 | 3,262.64 | 318,052 | 12.54 | 89,724 | 6.62 | 4.71 | 27 |
| 54 | 25-Aug | 554.00 | 554.00 | 527.00 | 532.50 | 539.58 | -1.89 | 3,341.71 | 125,456 | 4.95 | 73,662 | 5.43 | 3.97 | 22 |
| 55 | 22-Aug | 529.65 | 550.05 | 522.00 | 542.75 | 539.98 | 2.47 | 3,406.03 | 226,145 | 8.92 | 90,847 | 6.70 | 4.91 | 27 |
| 56 | 21-Aug | 525.85 | 536.30 | 520.60 | 529.65 | 528.12 | 1.19 | 3,323.83 | 95,961 | 3.78 | 54,693 | 4.03 | 2.89 | 16 |
| 57 | 20-Aug | 515.40 | 534.50 | 515.40 | 523.40 | 526.74 | 1.55 | 3,284.60 | 79,471 | 3.13 | 47,631 | 3.51 | 2.51 | 14 |
| 58 | 19-Aug | 520.35 | 522.90 | 511.00 | 515.40 | 515.00 | -0.15 | 3,234.40 | 164,210 | 6.48 | 95,375 | 7.04 | 4.00 | 28 |
| 59 | 18-Aug | 524.00 | 533.00 | 515.50 | 516.20 | 521.64 | 0.29 | 3,239.42 | 77,202 | 3.04 | 44,022 | 3.25 | 2.30 | 13 |
| 60 | 14-Aug | 524.00 | 524.00 | 511.80 | 514.70 | 515.98 | -0.86 | 3,230.01 | 65,301 | 2.57 | 40,531 | 2.99 | 2.09 | 12 |
| 61 | 13-Aug | 510.00 | 521.50 | 510.00 | 519.15 | 516.52 | 1.42 | 3,257.93 | 103,494 | 4.08 | 59,184 | 4.37 | 3.06 | 18 |
| 62 | 12-Aug | 510.00 | 514.50 | 504.85 | 511.90 | 510.32 | 0.26 | 3,212.43 | 112,751 | 4.45 | 64,839 | 4.78 | 3.31 | 19 |
| 63 | 11-Aug | 517.90 | 524.25 | 507.40 | 510.55 | 511.70 | -1.52 | 3,203.96 | 329,599 | 13.00 | 204,437 | 15.08 | 10.46 | 61 |
| 64 | 08-Aug | 511.00 | 536.85 | 508.00 | 518.45 | 520.45 | -0.38 | 3,253.54 | 280,784 | 11.07 | 129,057 | 9.52 | 6.72 | 38 |
| 65 | 07-Aug | 550.00 | 555.00 | 506.50 | 520.45 | 529.61 | -4.28 | 3,266.09 | 583,979 | 23.03 | 231,367 | 17.07 | 12.25 | 69 |
| 66 | 06-Aug | 531.35 | 545.45 | 530.00 | 543.70 | 537.15 | 2.32 | 3,412.00 | 115,982 | 4.57 | 54,375 | 4.01 | 2.92 | 16 |
| 67 | 05-Aug | 568.25 | 574.85 | 525.00 | 531.35 | 545.99 | -6.51 | 3,334.49 | 330,798 | 13.04 | 180,282 | 13.30 | 9.84 | 53 |
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