| Macro-sector: Industrials | Band: 20 | High52 Price: 83.95 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: | Bumper: 43.0; Drift%: 3.91 |
| Industry: Industrial Products | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 68.25 / 33.1 | Month: 44.9 / 33.1 | Week: 47.3 / 41.55 | Day: 46.4 / 44.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 44.50 | 46.40 | 44.50 | 44.75 | 45.24 | 0.00 | 83.68 | 15,000 | 2.50 | 10,500 | 1.75 | 0.05 | 0.21 |
| 2 | 21-May | 42.40 | 45.60 | 42.40 | 44.75 | 44.33 | -1.10 | 83.68 | 25,500 | 4.25 | 16,500 | 2.75 | 0.07 | 0.32 |
| 3 | 20-May | 46.30 | 47.35 | 45.10 | 45.25 | 46.03 | -8.40 | 84.61 | 81,000 | 13.50 | 46,500 | 7.75 | 0.21 | 0.91 |
| 4 | 19-May | 48.50 | 49.90 | 46.20 | 49.40 | 49.23 | 6.24 | 92.37 | 48,000 | 8.00 | 30,000 | 5.00 | 0.15 | 0.58 |
| 5 | 16-May | 46.25 | 47.30 | 45.55 | 46.50 | 46.21 | 1.09 | 86.95 | 16,500 | 2.75 | 10,500 | 1.75 | 0.05 | 0.20 |
| 6 | 15-May | 46.00 | 47.00 | 46.00 | 46.00 | 46.15 | -1.39 | 86.00 | 12,000 | 2.00 | 9,000 | 1.50 | 0.04 | 0.17 |
| 7 | 14-May | 46.90 | 46.90 | 45.00 | 46.65 | 46.33 | 1.41 | 87.23 | 21,000 | 3.50 | 16,500 | 2.75 | 0.08 | 0.32 |
| 8 | 13-May | 43.00 | 46.50 | 43.00 | 46.00 | 44.91 | 7.85 | 86.00 | 43,500 | 7.25 | 34,500 | 5.75 | 0.15 | 0.67 |
| 9 | 12-May | 42.85 | 42.85 | 41.55 | 42.65 | 42.29 | 6.62 | 79.75 | 15,000 | 2.50 | 13,500 | 2.25 | 0.06 | 0.26 |
| 10 | 09-May | 40.15 | 40.15 | 40.00 | 40.00 | 40.04 | -3.50 | 74.00 | 6,000 | 1.00 | 6,000 | 1.00 | 0.02 | 0.12 |
| 11 | 08-May | 41.20 | 42.40 | 40.50 | 41.45 | 41.22 | 7.94 | 77.51 | 19,500 | 3.25 | 15,000 | 2.50 | 0.06 | 0.29 |
| 12 | 07-May | 39.00 | 39.95 | 38.40 | 38.40 | 38.85 | -5.07 | 71.80 | 16,500 | 2.75 | 12,000 | 2.00 | 0.05 | 0.23 |
| 13 | 06-May | 40.00 | 40.45 | 39.00 | 40.45 | 39.61 | 1.38 | 75.64 | 10,500 | 1.75 | 7,500 | 1.25 | 0.03 | 0.15 |
| 14 | 05-May | 40.85 | 40.85 | 39.90 | 39.90 | 40.18 | -0.25 | 74.61 | 9,000 | 1.50 | 9,000 | 1.50 | 0.04 | 0.17 |
| 15 | 02-May | 44.00 | 44.00 | 39.35 | 40.00 | 40.95 | -7.62 | 74.00 | 67,500 | 11.25 | 51,000 | 8.50 | 0.21 | 0.99 |
| 16 | 30-Apr | 44.00 | 45.50 | 43.30 | 43.30 | 44.01 | -5.77 | 80.97 | 10,500 | 1.75 | 6,000 | 1.00 | 0.03 | 0.12 |
| 17 | 29-Apr | 45.50 | 45.95 | 45.00 | 45.95 | 45.39 | 1.66 | 85.92 | 9,000 | 1.50 | 7,500 | 1.25 | 0.03 | 0.15 |
| 18 | 28-Apr | 44.70 | 45.70 | 44.70 | 45.20 | 45.05 | -3.21 | 84.52 | 10,500 | 1.75 | 6,000 | 1.00 | 0.03 | 0.12 |
| 19 | 25-Apr | 46.65 | 46.70 | 42.90 | 46.70 | 44.80 | -1.58 | 87.32 | 18,000 | 3.00 | 10,500 | 1.75 | 0.05 | 0.20 |
| 20 | 24-Apr | 46.80 | 47.50 | 46.00 | 47.45 | 46.77 | 2.04 | 88.73 | 7,500 | 1.25 | 6,000 | 1.00 | 0.03 | 0.12 |
| 21 | 23-Apr | 48.80 | 51.00 | 45.40 | 46.50 | 47.48 | -5.39 | 86.95 | 57,000 | 9.50 | 33,000 | 5.50 | 0.16 | 0.64 |
| 22 | 22-Apr | 48.70 | 49.15 | 48.15 | 49.15 | 48.65 | -1.01 | 91.91 | 18,000 | 3.00 | 13,500 | 2.25 | 0.07 | 0.26 |
| 23 | 21-Apr | 48.00 | 52.70 | 48.00 | 49.65 | 50.94 | 3.65 | 92.84 | 30,000 | 5.00 | 24,000 | 4.00 | 0.12 | 0.46 |
| 24 | 17-Apr | 44.00 | 54.50 | 44.00 | 47.90 | 50.15 | 5.39 | 89.57 | 94,500 | 15.75 | 37,500 | 6.25 | 0.19 | 0.73 |
| 25 | 16-Apr | 46.00 | 46.00 | 44.10 | 45.45 | 44.77 | -0.98 | 84.99 | 7,500 | 1.25 | 6,000 | 1.00 | 0.03 | 0.12 |
| 26 | 15-Apr | 43.40 | 45.90 | 42.55 | 45.90 | 43.33 | 3.73 | 85.83 | 15,000 | 2.50 | 15,000 | 2.50 | 0.06 | 0.29 |
| 27 | 08-Apr | 42.30 | 44.75 | 42.30 | 44.25 | 43.88 | 4.61 | 82.74 | 7,500 | 1.25 | 7,500 | 1.25 | 0.03 | 0.15 |
| 28 | 07-Apr | 44.00 | 44.00 | 41.00 | 42.30 | 42.00 | -5.79 | 79.10 | 22,500 | 3.75 | 21,000 | 3.50 | 0.00 | 0.41 |
| 29 | 04-Apr | 44.60 | 44.95 | 42.40 | 44.90 | 43.71 | 0.67 | 83.96 | 19,500 | 3.25 | 13,500 | 2.25 | 0.06 | 0.26 |
| 30 | 03-Apr | 39.00 | 44.85 | 39.00 | 44.60 | 42.08 | 10.26 | 83.40 | 18,000 | 3.00 | 16,500 | 2.75 | 0.07 | 0.32 |
| 31 | 02-Apr | 38.90 | 41.00 | 38.90 | 40.45 | 40.16 | 6.87 | 75.64 | 21,000 | 3.50 | 15,000 | 2.50 | 0.06 | 0.29 |
| 32 | 01-Apr | 37.00 | 38.40 | 36.45 | 37.85 | 37.60 | 3.70 | 70.78 | 18,000 | 3.00 | 13,500 | 2.25 | 0.05 | 0.26 |
| 33 | 28-Mar | 35.10 | 37.90 | 33.75 | 36.50 | 35.24 | 7.51 | 68.25 | 61,500 | 10.25 | 52,500 | 8.75 | 0.19 | 1.02 |
| 34 | 27-Mar | 36.90 | 36.90 | 33.10 | 33.95 | 34.14 | -4.63 | 63.48 | 72,000 | 12.00 | 63,000 | 10.50 | 0.22 | 1.22 |
| 35 | 26-Mar | 37.05 | 38.60 | 35.10 | 35.60 | 36.47 | -4.94 | 66.57 | 66,000 | 11.00 | 49,500 | 8.25 | 0.18 | 0.96 |
| 36 | 25-Mar | 38.80 | 39.00 | 36.90 | 37.45 | 37.71 | -1.19 | 70.03 | 66,000 | 11.00 | 54,000 | 9.00 | 0.20 | 1.04 |
| 37 | 24-Mar | 38.80 | 39.40 | 37.65 | 37.90 | 38.54 | -1.56 | 70.87 | 25,500 | 4.25 | 21,000 | 3.50 | 0.08 | 0.41 |
| 38 | 21-Mar | 38.70 | 39.45 | 37.05 | 38.50 | 38.21 | 0.65 | 71.99 | 28,500 | 4.75 | 13,500 | 2.25 | 0.05 | 0.26 |
| 39 | 20-Mar | 39.90 | 39.90 | 38.00 | 38.25 | 39.03 | -4.26 | 71.52 | 18,000 | 3.00 | 15,000 | 2.50 | 0.06 | 0.29 |
| 40 | 19-Mar | 36.75 | 40.50 | 36.75 | 39.95 | 38.71 | 8.71 | 74.70 | 30,000 | 5.00 | 22,500 | 3.75 | 0.09 | 0.44 |
| 41 | 18-Mar | 38.00 | 38.00 | 36.50 | 36.75 | 37.08 | -2.65 | 68.72 | 36,000 | 6.00 | 33,000 | 5.50 | 0.12 | 0.64 |
| 42 | 17-Mar | 38.30 | 39.40 | 37.50 | 37.75 | 38.22 | -3.21 | 70.59 | 36,000 | 6.00 | 34,500 | 5.75 | 0.13 | 0.67 |
| 43 | 13-Mar | 40.10 | 40.45 | 38.50 | 39.00 | 39.33 | -4.29 | 72.00 | 37,500 | 6.25 | 31,500 | 5.25 | 0.12 | 0.61 |
| 44 | 12-Mar | 40.00 | 40.75 | 40.00 | 40.75 | 40.35 | -1.69 | 76.20 | 12,000 | 2.00 | 10,500 | 1.75 | 0.04 | 0.20 |
| 45 | 11-Mar | 42.00 | 42.00 | 41.45 | 41.45 | 41.59 | -0.96 | 77.51 | 7,500 | 1.25 | 6,000 | 1.00 | 0.02 | 0.12 |
| 46 | 10-Mar | 43.90 | 44.45 | 41.65 | 41.85 | 42.81 | -3.68 | 78.26 | 12,000 | 2.00 | 10,500 | 1.75 | 0.04 | 0.20 |
| 47 | 07-Mar | 43.50 | 44.90 | 43.10 | 43.45 | 43.91 | -0.11 | 81.25 | 22,500 | 3.75 | 13,500 | 2.25 | 0.06 | 0.26 |
| 48 | 06-Mar | 41.10 | 43.50 | 39.05 | 43.50 | 41.33 | 8.75 | 81.34 | 31,500 | 5.25 | 24,000 | 4.00 | 0.10 | 0.46 |
| 49 | 05-Mar | 38.30 | 40.95 | 38.30 | 40.00 | 40.11 | 4.44 | 74.00 | 21,000 | 3.50 | 15,000 | 2.50 | 0.06 | 0.29 |
| 50 | 04-Mar | 38.00 | 38.75 | 37.50 | 38.30 | 38.10 | 2.00 | 71.62 | 15,000 | 2.50 | 15,000 | 2.50 | 0.06 | 0.29 |
| 51 | 03-Mar | 41.00 | 41.40 | 37.50 | 37.55 | 38.64 | -3.72 | 70.21 | 76,500 | 12.75 | 60,000 | 10.00 | 0.23 | 1.16 |
| 52 | 28-Feb | 39.95 | 40.00 | 38.75 | 39.00 | 39.34 | 0.00 | 72.00 | 22,500 | 3.75 | 16,500 | 2.75 | 0.06 | 0.32 |
| 53 | 27-Feb | 41.35 | 41.35 | 39.00 | 39.00 | 39.85 | -5.22 | 72.00 | 40,500 | 6.75 | 30,000 | 5.00 | 0.12 | 0.58 |
| 54 | 25-Feb | 39.00 | 41.40 | 38.00 | 41.15 | 39.94 | 2.49 | 76.95 | 51,000 | 8.50 | 36,000 | 6.00 | 0.14 | 0.70 |
| 55 | 24-Feb | 41.50 | 42.80 | 39.80 | 40.15 | 41.20 | -5.75 | 75.08 | 54,000 | 9.00 | 43,500 | 7.25 | 0.18 | 0.84 |
| 56 | 21-Feb | 43.70 | 44.20 | 42.60 | 42.60 | 43.33 | -2.52 | 79.66 | 9,000 | 1.50 | 7,500 | 1.25 | 0.03 | 0.15 |
| 57 | 20-Feb | 42.70 | 44.00 | 42.60 | 43.70 | 43.54 | -1.24 | 81.71 | 16,500 | 2.75 | 16,500 | 2.75 | 0.07 | 0.32 |
| 58 | 19-Feb | 42.45 | 44.45 | 41.75 | 44.25 | 42.89 | 3.75 | 82.74 | 21,000 | 3.50 | 12,000 | 2.00 | 0.05 | 0.23 |
| 59 | 18-Feb | 46.25 | 46.25 | 42.50 | 42.65 | 43.14 | -7.78 | 79.75 | 36,000 | 6.00 | 30,000 | 5.00 | 0.13 | 0.58 |
| 60 | 17-Feb | 45.90 | 46.50 | 44.55 | 46.25 | 45.69 | 2.32 | 86.48 | 37,500 | 6.25 | 31,500 | 5.25 | 0.14 | 0.61 |
| 61 | 14-Feb | 47.00 | 47.85 | 44.20 | 45.20 | 45.27 | -7.76 | 84.52 | 42,000 | 7.00 | 31,500 | 5.25 | 0.14 | 0.61 |
| 62 | 13-Feb | 49.90 | 50.00 | 49.00 | 49.00 | 49.63 | 0.41 | 91.00 | 4,500 | 0.75 | 4,500 | 0.75 | 0.02 | 0.09 |
| 63 | 12-Feb | 47.10 | 49.00 | 47.10 | 48.80 | 48.69 | 3.61 | 91.25 | 15,000 | 2.50 | 15,000 | 2.50 | 0.07 | 0.29 |
| 64 | 11-Feb | 49.60 | 49.60 | 47.00 | 47.10 | 47.88 | -4.85 | 88.07 | 40,500 | 6.75 | 27,000 | 4.50 | 0.13 | 0.52 |
| 65 | 10-Feb | 50.00 | 50.00 | 48.50 | 49.50 | 49.65 | -3.88 | 92.56 | 15,000 | 2.50 | 15,000 | 2.50 | 0.07 | 0.29 |
| 66 | 07-Feb | 52.50 | 52.50 | 51.00 | 51.50 | 51.72 | -0.39 | 96.30 | 10,500 | 1.75 | 7,500 | 1.25 | 0.04 | 0.15 |
| 67 | 05-Feb | 52.00 | 53.40 | 50.80 | 51.70 | 51.41 | 1.67 | 96.67 | 21,000 | 3.50 | 18,000 | 3.00 | 0.09 | 0.35 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE