| Macro-sector: Industrials | Band: 20 | High52 Price: 83.95 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 38.1 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 18,699,000 | Low52 Date: | SHP: 72.65 / 0.0 / 0.0 / 27.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 68.25 / 33.1 | Month: 49.9 / 38.4 | Week: 50.0 / 43.5 | Day: 44.3 / 41.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 43.45 | 44.30 | 41.00 | 43.25 | 42.51 | 0.58 | 80.87 | 54,000 | 35.98 | 31,500 | 20.99 | 0.13 | 62 |
| 2 | 10-Jul | 41.50 | 43.50 | 41.50 | 43.00 | 42.41 | 2.50 | 80.00 | 16,500 | 10.99 | 12,000 | 7.99 | 0.05 | 23 |
| 3 | 09-Jul | 42.70 | 42.70 | 41.60 | 41.95 | 42.03 | 0.84 | 78.44 | 25,500 | 16.99 | 19,500 | 12.99 | 0.08 | 38 |
| 4 | 08-Jul | 42.85 | 42.85 | 41.60 | 41.60 | 42.18 | -2.92 | 77.79 | 21,000 | 13.99 | 16,500 | 10.99 | 0.07 | 32 |
| 5 | 07-Jul | 43.65 | 44.25 | 42.00 | 42.85 | 42.70 | -1.83 | 80.13 | 25,500 | 16.99 | 21,000 | 13.99 | 0.09 | 41 |
| 6 | 04-Jul | 44.25 | 44.25 | 43.50 | 43.65 | 43.86 | -3.00 | 81.62 | 18,000 | 11.99 | 12,000 | 7.99 | 0.05 | 23 |
| 7 | 03-Jul | 44.25 | 45.00 | 44.15 | 45.00 | 44.64 | -0.55 | 84.00 | 24,000 | 15.99 | 18,000 | 11.99 | 0.08 | 35 |
| 8 | 02-Jul | 45.25 | 46.00 | 44.40 | 45.25 | 45.33 | 0.00 | 84.61 | 16,500 | 10.99 | 12,000 | 7.99 | 0.05 | 23 |
| 9 | 01-Jul | 47.00 | 47.15 | 45.00 | 45.25 | 45.50 | -4.03 | 84.61 | 63,000 | 41.97 | 37,500 | 24.98 | 0.17 | 73 |
| 10 | 30-Jun | 48.60 | 50.00 | 45.00 | 47.15 | 47.19 | 2.95 | 88.17 | 78,000 | 51.97 | 54,000 | 35.98 | 0.25 | 106 |
| 11 | 26-Jun | 45.00 | 45.95 | 45.00 | 45.80 | 45.69 | 0.55 | 85.64 | 10,500 | 7.00 | 10,500 | 7.00 | 0.05 | 21 |
| 12 | 25-Jun | 43.30 | 45.70 | 43.30 | 45.55 | 44.80 | 5.20 | 85.17 | 37,500 | 24.98 | 33,000 | 21.99 | 0.15 | 65 |
| 13 | 24-Jun | 41.50 | 47.50 | 41.00 | 43.30 | 43.63 | 3.22 | 80.97 | 75,000 | 49.97 | 25,500 | 16.99 | 0.11 | 50 |
| 14 | 23-Jun | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.12 | 78.44 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 3 |
| 15 | 20-Jun | 41.95 | 42.15 | 40.65 | 42.00 | 41.44 | 1.94 | 78.00 | 16,500 | 10.99 | 12,000 | 7.99 | 0.05 | 23 |
| 16 | 19-Jun | 42.25 | 42.25 | 41.00 | 41.20 | 41.65 | -2.83 | 77.04 | 16,500 | 10.99 | 15,000 | 9.99 | 0.06 | 29 |
| 17 | 18-Jun | 44.40 | 44.50 | 42.05 | 42.40 | 42.97 | -0.24 | 79.28 | 24,000 | 15.99 | 16,500 | 10.99 | 0.07 | 32 |
| 18 | 17-Jun | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.12 | 79.47 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 3 |
| 19 | 16-Jun | 43.50 | 43.50 | 42.00 | 42.45 | 42.86 | -2.41 | 79.38 | 24,000 | 15.99 | 16,500 | 10.99 | 0.07 | 32 |
| 20 | 13-Jun | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.91 | 81.34 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 6 |
| 21 | 12-Jun | 43.80 | 44.50 | 43.80 | 43.90 | 44.07 | -1.90 | 82.09 | 4,500 | 3.00 | 3,000 | 2.00 | 0.01 | 6 |
| 22 | 11-Jun | 45.60 | 45.60 | 44.05 | 44.75 | 44.63 | -0.78 | 83.68 | 18,000 | 11.99 | 12,000 | 7.99 | 0.05 | 23 |
| 23 | 10-Jun | 46.20 | 46.20 | 45.00 | 45.10 | 45.39 | -3.32 | 84.33 | 13,500 | 8.99 | 10,500 | 7.00 | 0.05 | 21 |
| 24 | 09-Jun | 45.45 | 48.15 | 44.10 | 46.65 | 46.26 | 2.64 | 87.23 | 42,000 | 27.98 | 30,000 | 19.99 | 0.14 | 59 |
| 25 | 06-Jun | 45.25 | 45.45 | 44.05 | 45.45 | 44.84 | 0.44 | 84.99 | 9,000 | 6.00 | 6,000 | 4.00 | 0.03 | 12 |
| 26 | 05-Jun | 44.00 | 45.25 | 44.00 | 45.25 | 44.55 | 2.14 | 84.61 | 19,500 | 12.99 | 12,000 | 7.99 | 0.05 | 23 |
| 27 | 04-Jun | 47.30 | 47.30 | 43.85 | 44.30 | 44.98 | -2.74 | 82.84 | 15,000 | 9.99 | 9,000 | 6.00 | 0.04 | 18 |
| 28 | 03-Jun | 46.50 | 47.00 | 44.70 | 45.55 | 46.22 | -2.04 | 85.17 | 15,000 | 9.99 | 6,000 | 4.00 | 0.03 | 12 |
| 29 | 02-Jun | 46.85 | 46.85 | 44.05 | 46.50 | 45.87 | 3.22 | 86.95 | 18,000 | 11.99 | 10,500 | 7.00 | 0.05 | 21 |
| 30 | 30-May | 44.60 | 46.95 | 43.10 | 45.05 | 44.44 | 1.24 | 84.24 | 21,000 | 13.99 | 15,000 | 9.99 | 0.07 | 29 |
| 31 | 29-May | 43.70 | 44.50 | 42.10 | 44.50 | 43.20 | 0.11 | 83.21 | 33,000 | 21.99 | 22,500 | 14.99 | 0.10 | 44 |
| 32 | 28-May | 44.50 | 44.90 | 44.25 | 44.45 | 44.41 | -0.45 | 83.12 | 10,500 | 7.00 | 7,500 | 5.00 | 0.03 | 15 |
| 33 | 27-May | 45.50 | 45.50 | 44.00 | 44.65 | 44.77 | -0.78 | 83.49 | 7,500 | 5.00 | 6,000 | 4.00 | 0.03 | 12 |
| 34 | 26-May | 45.40 | 45.50 | 44.00 | 45.00 | 44.33 | -0.99 | 84.00 | 22,500 | 14.99 | 22,500 | 14.99 | 0.10 | 44 |
| 35 | 23-May | 44.85 | 45.45 | 43.50 | 45.45 | 44.33 | 1.56 | 84.99 | 24,000 | 15.99 | 16,500 | 10.99 | 0.07 | 32 |
| 36 | 22-May | 44.50 | 46.40 | 44.50 | 44.75 | 45.24 | 0.00 | 83.68 | 15,000 | 9.99 | 10,500 | 7.00 | 0.05 | 21 |
| 37 | 21-May | 42.40 | 45.60 | 42.40 | 44.75 | 44.33 | -1.10 | 83.68 | 25,500 | 16.99 | 16,500 | 10.99 | 0.07 | 32 |
| 38 | 20-May | 46.30 | 47.35 | 45.10 | 45.25 | 46.03 | -8.40 | 84.61 | 81,000 | 53.96 | 46,500 | 30.98 | 0.21 | 91 |
| 39 | 19-May | 48.50 | 49.90 | 46.20 | 49.40 | 49.23 | 6.24 | 92.37 | 48,000 | 31.98 | 30,000 | 19.99 | 0.15 | 58 |
| 40 | 16-May | 46.25 | 47.30 | 45.55 | 46.50 | 46.21 | 1.09 | 86.95 | 16,500 | 10.99 | 10,500 | 7.00 | 0.05 | 20 |
| 41 | 15-May | 46.00 | 47.00 | 46.00 | 46.00 | 46.15 | -1.39 | 86.00 | 12,000 | 7.99 | 9,000 | 6.00 | 0.04 | 17 |
| 42 | 14-May | 46.90 | 46.90 | 45.00 | 46.65 | 46.33 | 1.41 | 87.23 | 21,000 | 13.99 | 16,500 | 10.99 | 0.08 | 32 |
| 43 | 13-May | 43.00 | 46.50 | 43.00 | 46.00 | 44.91 | 7.85 | 86.00 | 43,500 | 28.98 | 34,500 | 22.98 | 0.15 | 67 |
| 44 | 12-May | 42.85 | 42.85 | 41.55 | 42.65 | 42.29 | 6.62 | 79.75 | 15,000 | 9.99 | 13,500 | 8.99 | 0.06 | 26 |
| 45 | 09-May | 40.15 | 40.15 | 40.00 | 40.00 | 40.04 | -3.50 | 74.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 12 |
| 46 | 08-May | 41.20 | 42.40 | 40.50 | 41.45 | 41.22 | 7.94 | 77.51 | 19,500 | 12.99 | 15,000 | 9.99 | 0.06 | 29 |
| 47 | 07-May | 39.00 | 39.95 | 38.40 | 38.40 | 38.85 | -5.07 | 71.80 | 16,500 | 10.99 | 12,000 | 7.99 | 0.05 | 23 |
| 48 | 06-May | 40.00 | 40.45 | 39.00 | 40.45 | 39.61 | 1.38 | 75.64 | 10,500 | 7.00 | 7,500 | 5.00 | 0.03 | 15 |
| 49 | 05-May | 40.85 | 40.85 | 39.90 | 39.90 | 40.18 | -0.25 | 74.61 | 9,000 | 6.00 | 9,000 | 6.00 | 0.04 | 17 |
| 50 | 02-May | 44.00 | 44.00 | 39.35 | 40.00 | 40.95 | -7.62 | 74.00 | 67,500 | 44.97 | 51,000 | 33.98 | 0.21 | 99 |
| 51 | 30-Apr | 44.00 | 45.50 | 43.30 | 43.30 | 44.01 | -5.77 | 80.97 | 10,500 | 7.00 | 6,000 | 4.00 | 0.03 | 12 |
| 52 | 29-Apr | 45.50 | 45.95 | 45.00 | 45.95 | 45.39 | 1.66 | 85.92 | 9,000 | 6.00 | 7,500 | 5.00 | 0.03 | 15 |
| 53 | 28-Apr | 44.70 | 45.70 | 44.70 | 45.20 | 45.05 | -3.21 | 84.52 | 10,500 | 7.00 | 6,000 | 4.00 | 0.03 | 12 |
| 54 | 25-Apr | 46.65 | 46.70 | 42.90 | 46.70 | 44.80 | -1.58 | 87.32 | 18,000 | 11.99 | 10,500 | 7.00 | 0.05 | 20 |
| 55 | 24-Apr | 46.80 | 47.50 | 46.00 | 47.45 | 46.77 | 2.04 | 88.73 | 7,500 | 5.00 | 6,000 | 4.00 | 0.03 | 12 |
| 56 | 23-Apr | 48.80 | 51.00 | 45.40 | 46.50 | 47.48 | -5.39 | 86.95 | 57,000 | 37.97 | 33,000 | 21.99 | 0.16 | 64 |
| 57 | 22-Apr | 48.70 | 49.15 | 48.15 | 49.15 | 48.65 | -1.01 | 91.91 | 18,000 | 11.99 | 13,500 | 8.99 | 0.07 | 26 |
| 58 | 21-Apr | 48.00 | 52.70 | 48.00 | 49.65 | 50.94 | 3.65 | 92.84 | 30,000 | 19.99 | 24,000 | 15.99 | 0.12 | 46 |
| 59 | 17-Apr | 44.00 | 54.50 | 44.00 | 47.90 | 50.15 | 5.39 | 89.57 | 94,500 | 62.96 | 37,500 | 24.98 | 0.19 | 73 |
| 60 | 16-Apr | 46.00 | 46.00 | 44.10 | 45.45 | 44.77 | -0.98 | 84.99 | 7,500 | 5.00 | 6,000 | 4.00 | 0.03 | 12 |
| 61 | 15-Apr | 43.40 | 45.90 | 42.55 | 45.90 | 43.33 | 3.73 | 85.83 | 15,000 | 9.99 | 15,000 | 9.99 | 0.06 | 29 |
| 62 | 08-Apr | 42.30 | 44.75 | 42.30 | 44.25 | 43.88 | 4.61 | 82.74 | 7,500 | 5.00 | 7,500 | 5.00 | 0.03 | 15 |
| 63 | 07-Apr | 44.00 | 44.00 | 41.00 | 42.30 | 42.00 | -5.79 | 79.10 | 22,500 | 14.99 | 21,000 | 13.99 | 0.00 | 41 |
| 64 | 04-Apr | 44.60 | 44.95 | 42.40 | 44.90 | 43.71 | 0.67 | 83.96 | 19,500 | 12.99 | 13,500 | 8.99 | 0.06 | 26 |
| 65 | 03-Apr | 39.00 | 44.85 | 39.00 | 44.60 | 42.08 | 10.26 | 83.40 | 18,000 | 11.99 | 16,500 | 10.99 | 0.07 | 32 |
| 66 | 02-Apr | 38.90 | 41.00 | 38.90 | 40.45 | 40.16 | 6.87 | 75.64 | 21,000 | 13.99 | 15,000 | 9.99 | 0.06 | 29 |
| 67 | 01-Apr | 37.00 | 38.40 | 36.45 | 37.85 | 37.60 | 3.70 | 70.78 | 18,000 | 11.99 | 13,500 | 8.99 | 0.05 | 26 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE