| 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 | Low52 Price: 38.1 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 18,699,000 | Low52 Date: | SHP: 72.36 / 0.0 / 0.0 / 27.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 68.25 / 33.1 | Month: 44.9 / 33.1 | Week: 39.4 / 33.1 | Day: 44.85 / 39.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 44.60 | 44.95 | 42.40 | 44.90 | 43.71 | 0.67 | 83.96 | 19,500 | 2.60 | 13,500 | 2.25 | 0.06 | 0.26 |
| 2 | 03-Apr | 39.00 | 44.85 | 39.00 | 44.60 | 42.08 | 10.26 | 83.40 | 18,000 | 2.40 | 16,500 | 2.75 | 0.07 | 0.32 |
| 3 | 02-Apr | 38.90 | 41.00 | 38.90 | 40.45 | 40.16 | 6.87 | 75.64 | 21,000 | 2.80 | 15,000 | 2.50 | 0.06 | 0.29 |
| 4 | 01-Apr | 37.00 | 38.40 | 36.45 | 37.85 | 37.60 | 3.70 | 70.78 | 18,000 | 2.40 | 13,500 | 2.25 | 0.05 | 0.26 |
| 5 | 28-Mar | 35.10 | 37.90 | 33.75 | 36.50 | 35.24 | 7.51 | 68.25 | 61,500 | 8.20 | 52,500 | 8.75 | 0.19 | 1.02 |
| 6 | 27-Mar | 36.90 | 36.90 | 33.10 | 33.95 | 34.14 | -4.63 | 63.48 | 72,000 | 9.60 | 63,000 | 10.50 | 0.22 | 1.22 |
| 7 | 26-Mar | 37.05 | 38.60 | 35.10 | 35.60 | 36.47 | -4.94 | 66.57 | 66,000 | 8.80 | 49,500 | 8.25 | 0.18 | 0.96 |
| 8 | 25-Mar | 38.80 | 39.00 | 36.90 | 37.45 | 37.71 | -1.19 | 70.03 | 66,000 | 8.80 | 54,000 | 9.00 | 0.20 | 1.04 |
| 9 | 24-Mar | 38.80 | 39.40 | 37.65 | 37.90 | 38.54 | -1.56 | 70.87 | 25,500 | 3.40 | 21,000 | 3.50 | 0.08 | 0.41 |
| 10 | 21-Mar | 38.70 | 39.45 | 37.05 | 38.50 | 38.21 | 0.65 | 71.99 | 28,500 | 3.80 | 13,500 | 2.25 | 0.05 | 0.26 |
| 11 | 20-Mar | 39.90 | 39.90 | 38.00 | 38.25 | 39.03 | -4.26 | 71.52 | 18,000 | 2.40 | 15,000 | 2.50 | 0.06 | 0.29 |
| 12 | 19-Mar | 36.75 | 40.50 | 36.75 | 39.95 | 38.71 | 8.71 | 74.70 | 30,000 | 4.00 | 22,500 | 3.75 | 0.09 | 0.44 |
| 13 | 18-Mar | 38.00 | 38.00 | 36.50 | 36.75 | 37.08 | -2.65 | 68.72 | 36,000 | 4.80 | 33,000 | 5.50 | 0.12 | 0.64 |
| 14 | 17-Mar | 38.30 | 39.40 | 37.50 | 37.75 | 38.22 | -3.21 | 70.59 | 36,000 | 4.80 | 34,500 | 5.75 | 0.13 | 0.67 |
| 15 | 13-Mar | 40.10 | 40.45 | 38.50 | 39.00 | 39.33 | -4.29 | 72.00 | 37,500 | 5.00 | 31,500 | 5.25 | 0.12 | 0.61 |
| 16 | 12-Mar | 40.00 | 40.75 | 40.00 | 40.75 | 40.35 | -1.69 | 76.20 | 12,000 | 1.60 | 10,500 | 1.75 | 0.04 | 0.20 |
| 17 | 11-Mar | 42.00 | 42.00 | 41.45 | 41.45 | 41.59 | -0.96 | 77.51 | 7,500 | 1.00 | 6,000 | 1.00 | 0.02 | 0.12 |
| 18 | 10-Mar | 43.90 | 44.45 | 41.65 | 41.85 | 42.81 | -3.68 | 78.26 | 12,000 | 1.60 | 10,500 | 1.75 | 0.04 | 0.20 |
| 19 | 07-Mar | 43.50 | 44.90 | 43.10 | 43.45 | 43.91 | -0.11 | 81.25 | 22,500 | 3.00 | 13,500 | 2.25 | 0.06 | 0.26 |
| 20 | 06-Mar | 41.10 | 43.50 | 39.05 | 43.50 | 41.33 | 8.75 | 81.34 | 31,500 | 4.20 | 24,000 | 4.00 | 0.10 | 0.46 |
| 21 | 05-Mar | 38.30 | 40.95 | 38.30 | 40.00 | 40.11 | 4.44 | 74.00 | 21,000 | 2.80 | 15,000 | 2.50 | 0.06 | 0.29 |
| 22 | 04-Mar | 38.00 | 38.75 | 37.50 | 38.30 | 38.10 | 2.00 | 71.62 | 15,000 | 2.00 | 15,000 | 2.50 | 0.06 | 0.29 |
| 23 | 03-Mar | 41.00 | 41.40 | 37.50 | 37.55 | 38.64 | -3.72 | 70.21 | 76,500 | 10.20 | 60,000 | 10.00 | 0.23 | 1.16 |
| 24 | 28-Feb | 39.95 | 40.00 | 38.75 | 39.00 | 39.34 | 0.00 | 72.00 | 22,500 | 3.00 | 16,500 | 2.75 | 0.06 | 0.32 |
| 25 | 27-Feb | 41.35 | 41.35 | 39.00 | 39.00 | 39.85 | -5.22 | 72.00 | 40,500 | 5.40 | 30,000 | 5.00 | 0.12 | 0.58 |
| 26 | 25-Feb | 39.00 | 41.40 | 38.00 | 41.15 | 39.94 | 2.49 | 76.95 | 51,000 | 6.80 | 36,000 | 6.00 | 0.14 | 0.70 |
| 27 | 24-Feb | 41.50 | 42.80 | 39.80 | 40.15 | 41.20 | -5.75 | 75.08 | 54,000 | 7.20 | 43,500 | 7.25 | 0.18 | 0.84 |
| 28 | 21-Feb | 43.70 | 44.20 | 42.60 | 42.60 | 43.33 | -2.52 | 79.66 | 9,000 | 1.20 | 7,500 | 1.25 | 0.03 | 0.15 |
| 29 | 20-Feb | 42.70 | 44.00 | 42.60 | 43.70 | 43.54 | -1.24 | 81.71 | 16,500 | 2.20 | 16,500 | 2.75 | 0.07 | 0.32 |
| 30 | 19-Feb | 42.45 | 44.45 | 41.75 | 44.25 | 42.89 | 3.75 | 82.74 | 21,000 | 2.80 | 12,000 | 2.00 | 0.05 | 0.23 |
| 31 | 18-Feb | 46.25 | 46.25 | 42.50 | 42.65 | 43.14 | -7.78 | 79.75 | 36,000 | 4.80 | 30,000 | 5.00 | 0.13 | 0.58 |
| 32 | 17-Feb | 45.90 | 46.50 | 44.55 | 46.25 | 45.69 | 2.32 | 86.48 | 37,500 | 5.00 | 31,500 | 5.25 | 0.14 | 0.61 |
| 33 | 14-Feb | 47.00 | 47.85 | 44.20 | 45.20 | 45.27 | -7.76 | 84.52 | 42,000 | 5.60 | 31,500 | 5.25 | 0.14 | 0.61 |
| 34 | 13-Feb | 49.90 | 50.00 | 49.00 | 49.00 | 49.63 | 0.41 | 91.00 | 4,500 | 0.60 | 4,500 | 0.75 | 0.02 | 0.09 |
| 35 | 12-Feb | 47.10 | 49.00 | 47.10 | 48.80 | 48.69 | 3.61 | 91.25 | 15,000 | 2.00 | 15,000 | 2.50 | 0.07 | 0.29 |
| 36 | 11-Feb | 49.60 | 49.60 | 47.00 | 47.10 | 47.88 | -4.85 | 88.07 | 40,500 | 5.40 | 27,000 | 4.50 | 0.13 | 0.52 |
| 37 | 10-Feb | 50.00 | 50.00 | 48.50 | 49.50 | 49.65 | -3.88 | 92.56 | 15,000 | 2.00 | 15,000 | 2.50 | 0.07 | 0.29 |
| 38 | 07-Feb | 52.50 | 52.50 | 51.00 | 51.50 | 51.72 | -0.39 | 96.30 | 10,500 | 1.40 | 7,500 | 1.25 | 0.04 | 0.15 |
| 39 | 05-Feb | 52.00 | 53.40 | 50.80 | 51.70 | 51.41 | 1.67 | 96.67 | 21,000 | 2.80 | 18,000 | 3.00 | 0.09 | 0.35 |
| 40 | 04-Feb | 52.00 | 52.20 | 49.80 | 50.85 | 51.44 | -2.02 | 95.08 | 13,500 | 1.80 | 13,500 | 2.25 | 0.07 | 0.26 |
| 41 | 03-Feb | 52.50 | 52.50 | 51.80 | 51.90 | 52.03 | -3.89 | 97.05 | 9,000 | 1.20 | 4,500 | 0.75 | 0.02 | 0.09 |
| 42 | 01-Feb | 54.00 | 54.00 | 53.80 | 54.00 | 53.95 | 0.00 | 100.00 | 6,000 | 0.80 | 6,000 | 1.00 | 0.03 | 0.12 |
| 43 | 31-Jan | 56.00 | 56.00 | 53.00 | 54.00 | 54.20 | -2.00 | 100.00 | 7,500 | 1.00 | 4,500 | 0.75 | 0.02 | 0.09 |
| 44 | 30-Jan | 52.00 | 57.25 | 52.00 | 55.10 | 54.59 | 5.96 | 103.03 | 22,500 | 3.00 | 10,500 | 1.75 | 0.06 | 0.20 |
| 45 | 29-Jan | 49.95 | 52.00 | 49.95 | 52.00 | 51.19 | 4.10 | 97.00 | 9,000 | 1.20 | 6,000 | 1.00 | 0.03 | 0.12 |
| 46 | 28-Jan | 50.70 | 50.70 | 49.00 | 49.95 | 49.79 | -7.33 | 93.40 | 45,000 | 6.00 | 33,000 | 5.50 | 0.16 | 0.64 |
| 47 | 27-Jan | 54.40 | 56.00 | 46.50 | 53.90 | 52.21 | -4.09 | 100.79 | 25,500 | 3.40 | 19,500 | 3.25 | 0.10 | 0.38 |
| 48 | 24-Jan | 57.10 | 58.15 | 55.10 | 56.20 | 57.02 | -2.26 | 105.09 | 13,500 | 1.80 | 6,000 | 1.00 | 0.03 | 0.12 |
| 49 | 23-Jan | 58.45 | 58.45 | 57.50 | 57.50 | 57.82 | -1.57 | 107.52 | 10,500 | 1.40 | 7,500 | 1.25 | 0.04 | 0.15 |
| 50 | 22-Jan | 57.55 | 59.00 | 55.25 | 58.40 | 57.84 | 1.46 | 109.20 | 22,500 | 3.00 | 15,000 | 2.50 | 0.09 | 0.29 |
| 51 | 21-Jan | 59.10 | 59.50 | 57.20 | 57.55 | 57.97 | -3.74 | 107.61 | 49,500 | 6.60 | 34,500 | 5.75 | 0.20 | 0.67 |
| 52 | 20-Jan | 60.05 | 60.85 | 59.70 | 59.70 | 60.27 | -0.25 | 111.63 | 15,000 | 2.00 | 10,500 | 1.75 | 0.06 | 0.20 |
| 53 | 17-Jan | 59.60 | 60.90 | 59.20 | 59.85 | 59.96 | -2.17 | 111.91 | 9,000 | 1.20 | 4,500 | 0.75 | 0.03 | 0.09 |
| 54 | 16-Jan | 61.20 | 61.20 | 60.20 | 61.15 | 60.69 | 0.41 | 114.34 | 10,500 | 1.40 | 6,000 | 1.00 | 0.04 | 0.12 |
| 55 | 15-Jan | 61.85 | 63.60 | 60.55 | 60.90 | 61.51 | -1.56 | 113.88 | 13,500 | 1.80 | 10,500 | 1.75 | 0.06 | 0.20 |
| 56 | 14-Jan | 57.90 | 62.50 | 56.50 | 61.85 | 60.31 | 6.39 | 115.65 | 24,000 | 3.20 | 12,000 | 2.00 | 0.07 | 0.23 |
| 57 | 13-Jan | 60.00 | 60.00 | 57.90 | 57.90 | 58.89 | -4.06 | 108.27 | 15,000 | 2.00 | 13,500 | 2.25 | 0.08 | 0.26 |
| 58 | 10-Jan | 60.10 | 61.90 | 60.00 | 60.25 | 60.72 | 0.25 | 112.66 | 28,500 | 3.80 | 24,000 | 4.00 | 0.15 | 0.46 |
| 59 | 09-Jan | 59.65 | 62.60 | 59.65 | 60.10 | 60.70 | 0.75 | 112.38 | 27,000 | 3.60 | 21,000 | 3.50 | 0.13 | 0.41 |
| 60 | 08-Jan | 60.00 | 60.00 | 56.35 | 59.65 | 58.30 | 2.68 | 111.54 | 40,500 | 5.40 | 30,000 | 5.00 | 0.17 | 0.58 |
| 61 | 07-Jan | 61.25 | 62.20 | 49.40 | 58.05 | 56.81 | -5.00 | 108.55 | 85,500 | 11.40 | 63,000 | 10.50 | 0.36 | 1.22 |
| 62 | 06-Jan | 65.40 | 66.65 | 60.15 | 60.95 | 63.20 | -7.30 | 113.97 | 52,500 | 7.00 | 40,500 | 6.75 | 0.26 | 0.78 |
| 63 | 03-Jan | 66.50 | 68.25 | 63.65 | 65.40 | 66.10 | 0.61 | 122.29 | 105,000 | 14.00 | 60,000 | 10.00 | 0.40 | 1.16 |
| 64 | 02-Jan | 65.75 | 65.75 | 64.00 | 65.00 | 64.88 | 1.77 | 121.00 | 18,000 | 2.40 | 13,500 | 2.25 | 0.09 | 0.26 |
| 65 | 01-Jan | 64.60 | 68.00 | 63.50 | 63.85 | 65.55 | 0.08 | 119.39 | 70,500 | 9.40 | 49,500 | 8.25 | 0.32 | 0.96 |
| 66 | 31-Dec | 62.00 | 64.50 | 62.00 | 63.80 | 63.59 | 2.82 | 119.30 | 12,000 | 1.60 | 7,500 | 1.25 | 0.05 | 0.15 |
| 67 | 30-Dec | 61.10 | 63.40 | 61.10 | 62.00 | 62.38 | 0.24 | 115.00 | 12,000 | 1.60 | 9,000 | 1.50 | 0.06 | 0.17 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE