| Macro-sector: Industrials | Band: 20 | High52 Price: 70.85 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: 25-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 33.1 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 18,699,000 | Low52 Date: 27-Mar-2025 | SHP: 72.81 / 0.0 / 0.0 / 27.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 68.25 / 33.1 | Month: 46.5 / 37.0 | Week: 42.9 / 40.5 | Day: 38.7 / 36.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 38.70 | 38.70 | 36.50 | 38.00 | 38.08 | -2.31 | 71.00 | 24,000 | 15.99 | 21,000 | 13.99 | 0.08 | 41 |
| 2 | 11-Nov | 39.20 | 39.85 | 38.80 | 38.90 | 39.29 | -1.77 | 72.74 | 22,500 | 14.99 | 16,500 | 10.99 | 0.06 | 32 |
| 3 | 10-Nov | 40.00 | 40.65 | 39.55 | 39.60 | 40.08 | -2.58 | 74.05 | 16,500 | 10.99 | 10,500 | 7.00 | 0.04 | 21 |
| 4 | 07-Nov | 41.00 | 41.00 | 38.00 | 40.65 | 39.49 | -0.61 | 76.01 | 9,000 | 6.00 | 7,500 | 5.00 | 0.03 | 15 |
| 5 | 06-Nov | 40.75 | 41.85 | 40.00 | 40.90 | 40.69 | -2.62 | 76.48 | 24,000 | 15.99 | 15,000 | 9.99 | 0.06 | 29 |
| 6 | 04-Nov | 40.70 | 42.35 | 40.70 | 42.00 | 41.61 | 3.07 | 78.00 | 13,500 | 8.99 | 12,000 | 7.99 | 0.05 | 23 |
| 7 | 03-Nov | 39.75 | 40.95 | 39.75 | 40.75 | 40.65 | -0.97 | 76.20 | 16,500 | 10.99 | 10,500 | 7.00 | 0.04 | 21 |
| 8 | 31-Oct | 41.20 | 41.20 | 40.65 | 41.15 | 41.11 | -0.12 | 76.95 | 10,500 | 7.00 | 9,000 | 6.00 | 0.04 | 18 |
| 9 | 30-Oct | 42.00 | 42.00 | 40.65 | 41.20 | 41.21 | -3.96 | 77.04 | 16,500 | 10.99 | 10,500 | 7.00 | 0.04 | 21 |
| 10 | 29-Oct | 40.50 | 42.90 | 40.50 | 42.90 | 41.80 | 0.12 | 80.22 | 6,000 | 4.00 | 3,000 | 2.00 | 0.01 | 6 |
| 11 | 27-Oct | 41.45 | 42.85 | 41.45 | 42.85 | 42.03 | 3.38 | 80.13 | 19,500 | 12.99 | 18,000 | 11.99 | 0.08 | 35 |
| 12 | 24-Oct | 41.20 | 42.25 | 41.20 | 41.45 | 41.54 | 1.47 | 77.51 | 13,500 | 8.99 | 10,500 | 7.00 | 0.04 | 21 |
| 13 | 23-Oct | 40.50 | 41.85 | 40.50 | 40.85 | 41.07 | -1.57 | 76.39 | 30,000 | 19.99 | 21,000 | 13.99 | 0.09 | 41 |
| 14 | 21-Oct | 40.75 | 42.30 | 40.75 | 41.50 | 41.43 | -4.38 | 77.60 | 12,000 | 7.99 | 7,500 | 5.00 | 0.03 | 15 |
| 15 | 20-Oct | 40.30 | 43.40 | 40.30 | 43.40 | 41.66 | 5.60 | 81.15 | 19,500 | 12.99 | 16,500 | 10.99 | 0.07 | 32 |
| 16 | 17-Oct | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.00 | 76.85 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 3 |
| 17 | 16-Oct | 39.80 | 41.10 | 39.60 | 41.10 | 40.25 | 3.92 | 76.85 | 7,500 | 5.00 | 4,500 | 3.00 | 0.02 | 9 |
| 18 | 15-Oct | 41.25 | 41.60 | 39.30 | 39.55 | 40.88 | -2.47 | 73.95 | 42,000 | 27.98 | 30,000 | 19.99 | 0.12 | 59 |
| 19 | 14-Oct | 41.60 | 41.60 | 39.00 | 40.55 | 40.54 | -2.41 | 75.82 | 30,000 | 19.99 | 16,500 | 10.99 | 0.07 | 32 |
| 20 | 13-Oct | 40.05 | 41.80 | 38.85 | 41.55 | 40.57 | 3.23 | 77.69 | 18,000 | 11.99 | 13,500 | 8.99 | 0.05 | 26 |
| 21 | 10-Oct | 40.55 | 40.70 | 39.00 | 40.25 | 40.12 | 3.21 | 75.26 | 27,000 | 17.99 | 18,000 | 11.99 | 0.07 | 35 |
| 22 | 09-Oct | 39.20 | 39.20 | 39.00 | 39.00 | 39.06 | -0.13 | 72.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.03 | 15 |
| 23 | 08-Oct | 41.35 | 41.35 | 39.00 | 39.05 | 39.75 | -2.25 | 73.02 | 19,500 | 12.99 | 12,000 | 7.99 | 0.05 | 23 |
| 24 | 07-Oct | 40.15 | 40.15 | 39.95 | 39.95 | 40.06 | 1.14 | 74.70 | 6,000 | 4.00 | 4,500 | 3.00 | 0.02 | 9 |
| 25 | 06-Oct | 39.80 | 40.00 | 39.15 | 39.50 | 39.58 | 1.28 | 73.86 | 9,000 | 6.00 | 7,500 | 5.00 | 0.03 | 15 |
| 26 | 03-Oct | 38.70 | 39.45 | 37.75 | 39.00 | 38.73 | 1.30 | 72.00 | 6,000 | 4.00 | 4,500 | 3.00 | 0.02 | 9 |
| 27 | 01-Oct | 39.00 | 39.00 | 38.50 | 38.50 | 38.77 | -1.28 | 71.99 | 9,000 | 6.00 | 7,500 | 5.00 | 0.03 | 15 |
| 28 | 29-Sep | 40.00 | 40.00 | 38.75 | 39.00 | 39.14 | -0.38 | 72.00 | 16,500 | 10.99 | 9,000 | 6.00 | 0.04 | 18 |
| 29 | 26-Sep | 40.00 | 40.00 | 39.15 | 39.15 | 39.70 | -2.12 | 73.21 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 9 |
| 30 | 25-Sep | 41.00 | 41.00 | 40.00 | 40.00 | 40.36 | -1.23 | 74.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 12 |
| 31 | 24-Sep | 40.00 | 40.95 | 40.00 | 40.50 | 40.48 | 0.00 | 75.73 | 4,500 | 3.00 | 3,000 | 2.00 | 0.01 | 6 |
| 32 | 22-Sep | 39.60 | 41.35 | 39.60 | 40.50 | 40.21 | -0.37 | 75.73 | 10,500 | 7.00 | 7,500 | 5.00 | 0.03 | 15 |
| 33 | 19-Sep | 40.45 | 41.30 | 40.40 | 40.65 | 40.58 | 0.62 | 76.01 | 10,500 | 7.00 | 9,000 | 6.00 | 0.04 | 18 |
| 34 | 18-Sep | 40.50 | 40.70 | 40.40 | 40.40 | 40.52 | -1.70 | 75.54 | 7,500 | 5.00 | 6,000 | 4.00 | 0.02 | 12 |
| 35 | 17-Sep | 40.60 | 41.50 | 40.60 | 41.10 | 41.05 | 1.23 | 76.85 | 10,500 | 7.00 | 6,000 | 4.00 | 0.02 | 12 |
| 36 | 16-Sep | 40.70 | 42.00 | 40.60 | 40.60 | 41.09 | -0.12 | 75.92 | 15,000 | 9.99 | 6,000 | 4.00 | 0.02 | 12 |
| 37 | 15-Sep | 39.30 | 41.30 | 39.30 | 40.65 | 40.13 | 0.74 | 76.01 | 18,000 | 11.99 | 12,000 | 7.99 | 0.05 | 23 |
| 38 | 12-Sep | 41.50 | 41.50 | 40.00 | 40.35 | 40.37 | -3.24 | 75.45 | 12,000 | 7.99 | 9,000 | 6.00 | 0.04 | 18 |
| 39 | 11-Sep | 42.05 | 42.40 | 41.70 | 41.70 | 41.99 | -2.80 | 77.97 | 10,500 | 7.00 | 9,000 | 6.00 | 0.04 | 18 |
| 40 | 10-Sep | 43.30 | 43.85 | 42.25 | 42.90 | 42.97 | -5.71 | 80.22 | 16,500 | 10.99 | 10,500 | 7.00 | 0.05 | 21 |
| 41 | 09-Sep | 46.50 | 46.50 | 44.30 | 45.50 | 45.16 | -2.15 | 85.08 | 24,000 | 15.99 | 19,500 | 12.99 | 0.09 | 38 |
| 42 | 08-Sep | 43.50 | 46.50 | 43.50 | 46.50 | 45.06 | 7.89 | 86.95 | 36,000 | 23.98 | 36,000 | 23.98 | 0.16 | 70 |
| 43 | 05-Sep | 40.80 | 43.50 | 40.25 | 43.10 | 42.21 | 7.08 | 80.59 | 33,000 | 21.99 | 27,000 | 17.99 | 0.11 | 53 |
| 44 | 04-Sep | 38.00 | 40.60 | 38.00 | 40.25 | 39.93 | 5.92 | 75.26 | 52,500 | 34.98 | 39,000 | 25.98 | 0.16 | 76 |
| 45 | 03-Sep | 37.10 | 38.00 | 37.00 | 38.00 | 37.63 | 1.33 | 71.00 | 31,500 | 20.99 | 18,000 | 11.99 | 0.07 | 35 |
| 46 | 02-Sep | 39.20 | 39.20 | 37.00 | 37.50 | 38.29 | -4.21 | 70.12 | 40,500 | 26.98 | 31,500 | 20.99 | 0.12 | 62 |
| 47 | 01-Sep | 40.85 | 40.85 | 39.00 | 39.15 | 39.45 | -2.00 | 73.21 | 24,000 | 15.99 | 19,500 | 12.99 | 0.08 | 38 |
| 48 | 29-Aug | 40.00 | 40.00 | 39.95 | 39.95 | 39.98 | 0.76 | 74.70 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 6 |
| 49 | 28-Aug | 40.80 | 40.85 | 39.10 | 39.65 | 39.97 | -2.70 | 74.14 | 12,000 | 7.99 | 7,500 | 5.00 | 0.03 | 15 |
| 50 | 26-Aug | 39.20 | 40.85 | 38.75 | 40.75 | 39.67 | 0.25 | 76.20 | 13,500 | 8.99 | 6,000 | 4.00 | 0.02 | 12 |
| 51 | 25-Aug | 40.95 | 42.00 | 40.50 | 40.65 | 41.05 | 2.78 | 76.01 | 15,000 | 9.99 | 13,500 | 8.99 | 0.06 | 26 |
| 52 | 22-Aug | 39.65 | 39.65 | 39.55 | 39.55 | 39.60 | -2.10 | 73.95 | 10,500 | 7.00 | 7,500 | 5.00 | 0.03 | 15 |
| 53 | 21-Aug | 41.00 | 41.00 | 40.25 | 40.40 | 40.59 | -1.46 | 75.54 | 9,000 | 6.00 | 7,500 | 5.00 | 0.03 | 15 |
| 54 | 20-Aug | 42.00 | 42.00 | 41.00 | 41.00 | 41.73 | -0.97 | 76.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.03 | 12 |
| 55 | 19-Aug | 40.80 | 41.80 | 40.65 | 41.40 | 41.02 | 2.22 | 77.41 | 9,000 | 6.00 | 9,000 | 6.00 | 0.04 | 18 |
| 56 | 18-Aug | 40.80 | 40.80 | 40.50 | 40.50 | 40.71 | 1.50 | 75.73 | 10,500 | 7.00 | 10,500 | 7.00 | 0.04 | 21 |
| 57 | 14-Aug | 38.85 | 41.00 | 38.85 | 39.90 | 39.94 | 3.10 | 74.61 | 27,000 | 17.99 | 18,000 | 11.99 | 0.07 | 35 |
| 58 | 13-Aug | 38.15 | 39.00 | 38.15 | 38.70 | 38.62 | 0.52 | 72.37 | 7,500 | 5.00 | 7,500 | 5.00 | 0.03 | 15 |
| 59 | 12-Aug | 38.50 | 39.70 | 38.50 | 38.50 | 38.81 | 0.00 | 71.99 | 6,000 | 4.00 | 3,000 | 2.00 | 0.01 | 6 |
| 60 | 11-Aug | 38.70 | 38.70 | 37.20 | 38.50 | 38.25 | 0.00 | 71.99 | 7,500 | 5.00 | 6,000 | 4.00 | 0.02 | 12 |
| 61 | 08-Aug | 39.90 | 39.90 | 38.00 | 38.50 | 38.49 | -4.47 | 71.99 | 16,500 | 10.99 | 12,000 | 7.99 | 0.05 | 23 |
| 62 | 07-Aug | 40.00 | 40.40 | 38.80 | 40.30 | 39.44 | -0.86 | 75.36 | 19,500 | 12.99 | 15,000 | 9.99 | 0.06 | 29 |
| 63 | 06-Aug | 40.45 | 40.65 | 40.45 | 40.65 | 40.52 | 0.49 | 76.01 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 9 |
| 64 | 05-Aug | 39.85 | 40.85 | 39.55 | 40.45 | 39.93 | 1.51 | 75.64 | 12,000 | 7.99 | 10,500 | 7.00 | 0.04 | 21 |
| 65 | 04-Aug | 41.00 | 41.00 | 39.10 | 39.85 | 39.95 | -3.98 | 74.52 | 15,000 | 9.99 | 9,000 | 6.00 | 0.04 | 18 |
| 66 | 01-Aug | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.72 | 77.60 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 9 |
| 67 | 31-Jul | 40.25 | 41.15 | 40.25 | 40.80 | 40.93 | -0.97 | 76.29 | 10,500 | 7.00 | 6,000 | 4.00 | 0.02 | 12 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB