| Macro-sector: Industrials | Band: 20 | High52 Price: 3,775.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 29-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 5; VWAP21: 2,738.96 | Low52 Price: 1,918.05 | Barrier: 2,789.9; Drift%: -6.16 |
| Basic Industry: Ship Building & Allied Services | Total Equity: 403,380,000 | Low52 Date: 19-Feb-2025 | SHP: 81.22 / 2.57 / 5.21 / 11.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 2,762.9 / 1,918.05 | Month: 3,369.0 / 2,645.0 | Week: 2,770.0 / 2,624.0 | Day: 2,695.8 / 2,620.1 | Sis67: 120 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 2,664.00 | 2,695.80 | 2,620.10 | 2,628.10 | 2,658.20 | -2.22 | 106,012.30 | 1,008,768 | 1.71 | 258,965 | 2.20 | 68.84 | 58 |
| 2 | 26-Aug | 2,732.00 | 2,732.00 | 2,672.00 | 2,687.80 | 2,697.54 | -2.46 | 108,420.48 | 1,371,398 | 2.32 | 345,890 | 2.94 | 93.31 | 78 |
| 3 | 25-Aug | 2,798.90 | 2,798.90 | 2,736.10 | 2,755.70 | 2,761.16 | 2.05 | 111,159.43 | 2,516,925 | 4.27 | 708,573 | 6.02 | 195.65 | 160 |
| 4 | 22-Aug | 2,754.90 | 2,757.90 | 2,695.50 | 2,700.30 | 2,727.46 | -2.44 | 108,924.70 | 1,126,864 | 1.91 | 334,069 | 2.84 | 91.12 | 75 |
| 5 | 21-Aug | 2,785.00 | 2,841.40 | 2,748.30 | 2,767.80 | 2,803.02 | -0.18 | 111,647.52 | 2,116,310 | 3.59 | 446,102 | 3.79 | 125.04 | 101 |
| 6 | 20-Aug | 2,748.00 | 2,796.00 | 2,722.00 | 2,772.90 | 2,751.40 | 0.93 | 111,853.24 | 1,220,000 | 2.07 | 238,791 | 2.03 | 65.70 | 54 |
| 7 | 19-Aug | 2,742.70 | 2,759.00 | 2,703.00 | 2,747.40 | 2,737.18 | 0.30 | 110,824.62 | 762,684 | 1.29 | 117,611 | 1.00 | 32.19 | 27 |
| 8 | 18-Aug | 2,771.40 | 2,785.90 | 2,715.30 | 2,739.20 | 2,746.26 | 0.65 | 110,493.85 | 1,045,907 | 1.77 | 217,206 | 1.85 | 59.65 | 49 |
| 9 | 14-Aug | 2,750.10 | 2,750.80 | 2,710.00 | 2,721.40 | 2,724.41 | -1.00 | 109,775.83 | 666,934 | 1.13 | 212,074 | 1.80 | 57.78 | 48 |
| 10 | 13-Aug | 2,713.00 | 2,770.00 | 2,704.20 | 2,748.80 | 2,745.21 | 2.16 | 110,881.09 | 1,280,614 | 2.17 | 321,537 | 2.73 | 88.27 | 72 |
| 11 | 12-Aug | 2,697.30 | 2,727.70 | 2,648.00 | 2,690.80 | 2,695.28 | -0.24 | 108,541.49 | 1,291,654 | 2.19 | 204,537 | 1.74 | 55.13 | 46 |
| 12 | 11-Aug | 2,636.80 | 2,755.00 | 2,624.00 | 2,697.30 | 2,707.95 | 2.30 | 108,803.69 | 1,919,753 | 3.25 | 356,772 | 3.03 | 96.61 | 79 |
| 13 | 08-Aug | 2,789.90 | 2,789.90 | 2,623.20 | 2,636.70 | 2,677.01 | -5.32 | 106,359.20 | 2,304,126 | 3.91 | 866,071 | 7.36 | 231.85 | 192 |
| 14 | 07-Aug | 2,764.00 | 2,798.00 | 2,721.10 | 2,785.00 | 2,767.02 | 0.74 | 112,341.00 | 1,259,966 | 2.14 | 274,062 | 2.33 | 75.83 | 61 |
| 15 | 06-Aug | 2,880.00 | 2,887.90 | 2,752.00 | 2,764.50 | 2,799.74 | -2.93 | 111,514.40 | 1,745,166 | 2.96 | 353,224 | 3.00 | 98.89 | 78 |
| 16 | 05-Aug | 2,787.40 | 2,857.00 | 2,774.20 | 2,847.80 | 2,821.51 | 2.91 | 114,874.56 | 1,746,787 | 2.96 | 302,716 | 2.57 | 85.41 | 67 |
| 17 | 04-Aug | 2,700.00 | 2,787.90 | 2,697.20 | 2,767.20 | 2,757.36 | 1.67 | 111,623.31 | 1,169,140 | 1.98 | 296,082 | 2.52 | 81.64 | 65 |
| 18 | 01-Aug | 2,780.10 | 2,784.00 | 2,710.00 | 2,721.80 | 2,732.70 | -1.78 | 109,791.97 | 1,054,142 | 1.79 | 329,639 | 2.80 | 90.08 | 73 |
| 19 | 31-Jul | 2,723.00 | 2,811.80 | 2,707.30 | 2,771.20 | 2,777.11 | 0.42 | 111,784.67 | 2,106,070 | 3.57 | 317,108 | 2.70 | 88.06 | 70 |
| 20 | 30-Jul | 2,728.90 | 2,768.20 | 2,710.00 | 2,759.70 | 2,733.34 | 1.44 | 111,320.78 | 1,545,793 | 2.62 | 267,947 | 2.28 | 73.24 | 59 |
| 21 | 29-Jul | 2,695.50 | 2,767.00 | 2,645.00 | 2,720.40 | 2,697.39 | -2.49 | 109,735.50 | 4,587,434 | 7.78 | 688,003 | 5.85 | 185.58 | 152 |
| 22 | 28-Jul | 2,886.00 | 2,907.70 | 2,767.00 | 2,789.90 | 2,833.25 | -3.35 | 112,538.99 | 1,657,607 | 2.81 | 398,349 | 3.39 | 112.86 | 88 |
| 23 | 25-Jul | 2,965.60 | 2,965.60 | 2,880.10 | 2,886.60 | 2,907.80 | -2.46 | 116,439.67 | 1,263,092 | 2.14 | 318,114 | 2.70 | 92.50 | 70 |
| 24 | 24-Jul | 2,932.50 | 2,977.30 | 2,922.70 | 2,959.50 | 2,955.73 | 1.37 | 119,380.31 | 1,220,790 | 2.07 | 241,239 | 2.05 | 71.30 | 53 |
| 25 | 23-Jul | 2,941.00 | 2,945.00 | 2,871.00 | 2,919.40 | 2,907.23 | -0.08 | 117,762.76 | 1,384,757 | 2.35 | 385,798 | 3.28 | 112.16 | 85 |
| 26 | 22-Jul | 2,965.00 | 3,020.00 | 2,912.00 | 2,921.80 | 2,964.03 | -1.01 | 117,859.57 | 1,533,590 | 2.60 | 452,271 | 3.85 | 134.05 | 100 |
| 27 | 21-Jul | 2,980.00 | 2,989.80 | 2,925.00 | 2,951.70 | 2,949.68 | -1.02 | 119,065.67 | 1,559,002 | 2.64 | 508,956 | 4.33 | 150.13 | 113 |
| 28 | 18-Jul | 3,056.90 | 3,090.00 | 2,972.10 | 2,982.00 | 3,016.10 | -2.17 | 120,287.00 | 1,209,686 | 2.05 | 327,967 | 2.79 | 98.92 | 73 |
| 29 | 17-Jul | 3,110.00 | 3,136.50 | 3,035.30 | 3,048.00 | 3,085.68 | -1.92 | 122,950.00 | 1,282,535 | 2.17 | 382,790 | 3.25 | 118.12 | 85 |
| 30 | 16-Jul | 3,123.90 | 3,131.80 | 3,102.00 | 3,107.80 | 3,114.77 | -0.24 | 125,362.44 | 589,944 | 1.00 | 135,240 | 1.15 | 42.12 | 30 |
| 31 | 15-Jul | 3,122.00 | 3,149.50 | 3,095.70 | 3,115.40 | 3,121.33 | 0.06 | 125,669.01 | 1,024,763 | 1.74 | 257,108 | 2.19 | 80.25 | 57 |
| 32 | 14-Jul | 3,148.00 | 3,148.00 | 3,092.00 | 3,113.60 | 3,117.66 | -1.92 | 125,596.40 | 1,187,188 | 2.01 | 312,216 | 2.65 | 97.34 | 69 |
| 33 | 11-Jul | 3,252.00 | 3,277.00 | 3,150.00 | 3,174.50 | 3,191.70 | -2.71 | 128,052.98 | 1,472,461 | 2.50 | 337,917 | 2.87 | 107.85 | 75 |
| 34 | 10-Jul | 3,293.00 | 3,300.70 | 3,251.00 | 3,263.00 | 3,273.43 | -0.95 | 131,622.00 | 799,906 | 1.36 | 155,025 | 1.32 | 50.75 | 34 |
| 35 | 09-Jul | 3,294.00 | 3,326.00 | 3,283.60 | 3,294.30 | 3,303.07 | 0.09 | 132,885.47 | 1,122,715 | 1.90 | 222,246 | 1.89 | 73.41 | 49 |
| 36 | 08-Jul | 3,264.00 | 3,308.00 | 3,242.80 | 3,291.40 | 3,276.35 | 0.45 | 132,768.49 | 1,106,880 | 1.88 | 209,900 | 1.78 | 68.77 | 46 |
| 37 | 07-Jul | 3,320.00 | 3,325.90 | 3,261.10 | 3,276.80 | 3,289.36 | -1.57 | 132,179.56 | 1,055,525 | 1.79 | 233,781 | 1.99 | 76.90 | 52 |
| 38 | 04-Jul | 3,320.00 | 3,369.00 | 3,308.20 | 3,329.00 | 3,341.27 | 1.26 | 134,285.00 | 2,459,626 | 4.17 | 573,124 | 4.87 | 191.50 | 127 |
| 39 | 03-Jul | 3,281.00 | 3,309.30 | 3,262.00 | 3,287.60 | 3,289.05 | 0.29 | 132,615.21 | 1,343,453 | 2.28 | 273,010 | 2.32 | 89.79 | 60 |
| 40 | 02-Jul | 3,279.90 | 3,294.80 | 3,240.00 | 3,278.20 | 3,268.28 | 0.10 | 132,236.03 | 1,598,186 | 2.71 | 280,912 | 2.39 | 91.81 | 62 |
| 41 | 01-Jul | 3,270.00 | 3,341.00 | 3,251.50 | 3,275.00 | 3,289.25 | 0.95 | 132,106.00 | 3,087,567 | 5.23 | 610,323 | 5.19 | 200.75 | 135 |
| 42 | 30-Jun | 3,240.00 | 3,289.00 | 3,193.00 | 3,244.30 | 3,235.83 | 2.21 | 130,868.57 | 3,137,273 | 5.32 | 591,338 | 5.03 | 191.35 | 131 |
| 43 | 27-Jun | 3,137.00 | 3,198.70 | 3,094.00 | 3,174.00 | 3,142.20 | 1.67 | 128,032.00 | 4,003,805 | 6.79 | 1,659,882 | 14.11 | 521.57 | 367 |
| 44 | 26-Jun | 3,200.00 | 3,239.90 | 3,108.90 | 3,121.90 | 3,151.56 | -2.22 | 125,931.20 | 2,381,173 | 4.04 | 663,030 | 5.64 | 208.96 | 147 |
| 45 | 25-Jun | 3,285.00 | 3,308.00 | 3,171.00 | 3,192.70 | 3,233.93 | -2.70 | 128,787.13 | 1,989,980 | 3.37 | 517,188 | 4.40 | 167.25 | 114 |
| 46 | 24-Jun | 3,359.00 | 3,369.00 | 3,262.80 | 3,281.40 | 3,289.27 | -1.83 | 132,365.11 | 2,150,242 | 3.64 | 428,931 | 3.65 | 141.09 | 95 |
| 47 | 23-Jun | 3,259.00 | 3,364.00 | 3,245.00 | 3,342.60 | 3,326.09 | 2.65 | 134,833.80 | 3,622,869 | 6.14 | 656,975 | 5.59 | 218.52 | 145 |
| 48 | 20-Jun | 3,227.00 | 3,269.00 | 3,185.00 | 3,256.40 | 3,228.06 | 1.02 | 131,356.66 | 2,595,055 | 4.40 | 448,732 | 3.82 | 144.85 | 99 |
| 49 | 19-Jun | 3,247.00 | 3,337.00 | 3,204.80 | 3,223.50 | 3,272.16 | -1.04 | 130,029.54 | 3,837,621 | 6.51 | 425,944 | 3.62 | 139.38 | 94 |
| 50 | 18-Jun | 3,317.90 | 3,326.90 | 3,238.00 | 3,257.40 | 3,273.80 | -1.47 | 131,397.00 | 2,543,098 | 4.31 | 379,891 | 3.23 | 124.37 | 84 |
| 51 | 17-Jun | 3,165.00 | 3,343.50 | 3,152.40 | 3,305.90 | 3,290.94 | 4.43 | 133,353.39 | 6,853,700 | 11.62 | 1,230,833 | 10.47 | 405.06 | 272 |
| 52 | 16-Jun | 3,210.00 | 3,250.00 | 3,077.70 | 3,165.60 | 3,145.81 | -1.09 | 127,693.97 | 3,042,556 | 5.16 | 692,175 | 5.89 | 217.75 | 153 |
| 53 | 13-Jun | 3,146.10 | 3,262.50 | 3,128.10 | 3,200.40 | 3,206.44 | -0.31 | 129,097.74 | 3,133,900 | 5.31 | 653,830 | 5.56 | 209.65 | 145 |
| 54 | 12-Jun | 3,313.90 | 3,343.40 | 3,200.50 | 3,210.40 | 3,260.57 | -3.14 | 129,501.12 | 2,582,741 | 4.38 | 995,628 | 8.47 | 324.63 | 220 |
| 55 | 11-Jun | 3,408.50 | 3,414.00 | 3,285.70 | 3,314.60 | 3,341.10 | -2.45 | 133,704.33 | 2,161,829 | 3.66 | 662,179 | 5.63 | 221.24 | 146 |
| 56 | 10-Jun | 3,387.80 | 3,427.00 | 3,377.30 | 3,397.70 | 3,400.88 | 0.85 | 137,056.42 | 1,780,915 | 3.02 | 469,807 | 3.99 | 159.78 | 104 |
| 57 | 09-Jun | 3,421.80 | 3,437.40 | 3,360.00 | 3,369.10 | 3,388.46 | -1.05 | 135,902.76 | 1,871,397 | 3.17 | 578,026 | 4.91 | 195.86 | 128 |
| 58 | 06-Jun | 3,452.90 | 3,495.00 | 3,381.20 | 3,404.70 | 3,421.22 | -0.74 | 137,338.79 | 3,049,803 | 5.17 | 847,028 | 7.20 | 289.79 | 187 |
| 59 | 05-Jun | 3,433.20 | 3,464.00 | 3,379.10 | 3,430.20 | 3,415.27 | 0.51 | 138,367.41 | 3,774,706 | 6.40 | 867,278 | 7.37 | 296.20 | 192 |
| 60 | 04-Jun | 3,462.00 | 3,548.70 | 3,405.20 | 3,412.70 | 3,470.93 | -0.75 | 137,661.49 | 4,771,997 | 8.09 | 1,140,739 | 9.70 | 395.94 | 252 |
| 61 | 03-Jun | 3,395.00 | 3,478.30 | 3,390.00 | 3,438.60 | 3,448.56 | 1.60 | 138,706.25 | 3,690,206 | 6.26 | 697,335 | 5.93 | 240.48 | 154 |
| 62 | 02-Jun | 3,469.90 | 3,493.70 | 3,377.00 | 3,384.50 | 3,409.17 | -2.69 | 136,523.96 | 3,155,728 | 5.35 | 1,046,054 | 8.89 | 356.62 | 231 |
| 63 | 30-May | 3,470.00 | 3,594.00 | 3,426.10 | 3,478.20 | 3,524.17 | -7.28 | 140,303.63 | 10,048,866 | 17.03 | 2,892,069 | 24.59 | 1,019.21 | 640 |
| 64 | 29-May | 3,695.00 | 3,775.00 | 3,681.00 | 3,751.20 | 3,724.47 | 2.38 | 151,315.91 | 4,260,651 | 7.22 | 1,065,776 | 9.06 | 396.95 | 236 |
| 65 | 28-May | 3,659.00 | 3,698.40 | 3,621.50 | 3,663.90 | 3,663.30 | 1.13 | 147,794.40 | 4,105,099 | 6.96 | 806,804 | 6.86 | 295.56 | 178 |
| 66 | 27-May | 3,570.00 | 3,684.40 | 3,555.00 | 3,623.10 | 3,632.26 | 2.05 | 146,148.61 | 5,304,100 | 8.99 | 942,002 | 8.01 | 342.16 | 208 |
| 67 | 26-May | 3,524.00 | 3,609.70 | 3,508.00 | 3,550.20 | 3,562.45 | 1.37 | 143,207.97 | 4,206,178 | 7.13 | 792,645 | 6.74 | 282.38 | 175 |
Similar Stocks: COCHINSHIP MAZDOCK