| 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: 3,253.23 | Low52 Price: 1,918.05 | Barrier: -; Drift%: - |
| Basic Industry: Ship Building & Allied Services | Total Equity: 403,380,000 | Low52 Date: 19-Feb-2025 | SHP: 84.83 / 2.26 / 1.69 / 11.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 107 | ||||
| High/Low Price | Quarter: 2,762.9 / 1,918.05 | Month: 3,775.0 / 2,776.5 | Week: 3,369.0 / 3,193.0 | Day: 3,277.0 / 3,150.0 | Sis67: 198 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.84 | 337,917 | 2.18 | 107.85 | 75 |
| 2 | 10-Jul | 3,293.00 | 3,300.70 | 3,251.00 | 3,263.00 | 3,273.43 | -0.95 | 131,622.00 | 799,906 | 1.00 | 155,025 | 1.00 | 50.75 | 34 |
| 3 | 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 | 1.40 | 222,246 | 1.43 | 73.41 | 49 |
| 4 | 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 | 1.38 | 209,900 | 1.35 | 68.77 | 46 |
| 5 | 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 | 1.32 | 233,781 | 1.51 | 76.90 | 52 |
| 6 | 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 | 3.07 | 573,124 | 3.70 | 191.50 | 127 |
| 7 | 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 | 1.68 | 273,010 | 1.76 | 89.79 | 60 |
| 8 | 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 | 2.00 | 280,912 | 1.81 | 91.81 | 62 |
| 9 | 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 | 3.86 | 610,323 | 3.94 | 200.75 | 135 |
| 10 | 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 | 3.92 | 591,338 | 3.81 | 191.35 | 131 |
| 11 | 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 | 5.01 | 1,659,882 | 10.71 | 521.57 | 367 |
| 12 | 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 | 2.98 | 663,030 | 4.28 | 208.96 | 147 |
| 13 | 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 | 2.49 | 517,188 | 3.34 | 167.25 | 114 |
| 14 | 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 | 2.69 | 428,931 | 2.77 | 141.09 | 95 |
| 15 | 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 | 4.53 | 656,975 | 4.24 | 218.52 | 145 |
| 16 | 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 | 3.24 | 448,732 | 2.89 | 144.85 | 99 |
| 17 | 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 | 4.80 | 425,944 | 2.75 | 139.38 | 94 |
| 18 | 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 | 3.18 | 379,891 | 2.45 | 124.37 | 84 |
| 19 | 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 | 8.57 | 1,230,833 | 7.94 | 405.06 | 272 |
| 20 | 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 | 3.80 | 692,175 | 4.46 | 217.75 | 153 |
| 21 | 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 | 3.92 | 653,830 | 4.22 | 209.65 | 145 |
| 22 | 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 | 3.23 | 995,628 | 6.42 | 324.63 | 220 |
| 23 | 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 | 2.70 | 662,179 | 4.27 | 221.24 | 146 |
| 24 | 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 | 2.23 | 469,807 | 3.03 | 159.78 | 104 |
| 25 | 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 | 2.34 | 578,026 | 3.73 | 195.86 | 128 |
| 26 | 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 | 3.81 | 847,028 | 5.46 | 289.79 | 187 |
| 27 | 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 | 4.72 | 867,278 | 5.59 | 296.20 | 192 |
| 28 | 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 | 5.97 | 1,140,739 | 7.36 | 395.94 | 252 |
| 29 | 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 | 4.61 | 697,335 | 4.50 | 240.48 | 154 |
| 30 | 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 | 3.95 | 1,046,054 | 6.75 | 356.62 | 231 |
| 31 | 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 | 12.56 | 2,892,069 | 18.66 | 1,019.21 | 640 |
| 32 | 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 | 5.33 | 1,065,776 | 6.87 | 396.95 | 236 |
| 33 | 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 | 5.13 | 806,804 | 5.20 | 295.56 | 178 |
| 34 | 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 | 6.63 | 942,002 | 6.08 | 342.16 | 208 |
| 35 | 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 | 5.26 | 792,645 | 5.11 | 282.38 | 175 |
| 36 | 23-May | 3,520.00 | 3,564.00 | 3,451.00 | 3,502.30 | 3,514.97 | 0.07 | 141,275.78 | 4,236,741 | 5.30 | 785,705 | 5.07 | 276.17 | 174 |
| 37 | 22-May | 3,423.60 | 3,524.50 | 3,390.00 | 3,500.00 | 3,470.06 | 2.59 | 141,183.00 | 6,314,916 | 7.89 | 1,036,414 | 6.69 | 359.64 | 229 |
| 38 | 21-May | 3,335.00 | 3,429.00 | 3,285.00 | 3,411.50 | 3,372.42 | 2.44 | 137,613.09 | 5,107,591 | 6.39 | 766,333 | 4.94 | 258.44 | 169 |
| 39 | 20-May | 3,450.00 | 3,478.00 | 3,287.20 | 3,330.30 | 3,358.39 | -2.33 | 134,337.64 | 6,794,012 | 8.49 | 1,075,127 | 6.94 | 361.07 | 238 |
| 40 | 19-May | 3,559.80 | 3,733.00 | 3,378.00 | 3,409.90 | 3,477.21 | -3.19 | 137,548.55 | 8,375,302 | 10.47 | 2,037,113 | 13.14 | 708.35 | 415 |
| 41 | 16-May | 3,200.00 | 3,578.00 | 3,186.00 | 3,522.40 | 3,437.01 | 10.68 | 142,086.57 | 16,561,103 | 20.70 | 2,672,868 | 17.24 | 918.67 | 545 |
| 42 | 15-May | 3,106.80 | 3,217.80 | 3,084.20 | 3,182.40 | 3,161.63 | 3.39 | 128,371.65 | 7,004,596 | 8.76 | 1,093,314 | 7.05 | 345.67 | 223 |
| 43 | 14-May | 3,099.00 | 3,230.00 | 3,038.00 | 3,078.20 | 3,144.15 | 2.52 | 124,168.43 | 11,526,915 | 14.41 | 1,793,698 | 11.57 | 563.97 | 366 |
| 44 | 13-May | 2,915.70 | 3,032.00 | 2,911.00 | 3,002.60 | 2,993.30 | 3.38 | 121,118.88 | 5,339,024 | 6.67 | 1,110,663 | 7.16 | 332.45 | 226 |
| 45 | 12-May | 3,024.90 | 3,045.00 | 2,866.10 | 2,904.40 | 2,933.06 | -0.60 | 117,157.69 | 5,708,392 | 7.14 | 1,376,289 | 8.88 | 403.67 | 281 |
| 46 | 09-May | 2,817.00 | 2,963.50 | 2,776.50 | 2,922.00 | 2,891.10 | 3.62 | 117,867.00 | 9,803,235 | 12.26 | 1,185,575 | 7.65 | 342.76 | 242 |
| 47 | 08-May | 2,860.00 | 2,920.00 | 2,803.30 | 2,819.90 | 2,861.79 | 0.13 | 113,749.13 | 4,664,053 | 5.83 | 818,950 | 5.28 | 234.37 | 167 |
| 48 | 07-May | 2,938.30 | 3,108.00 | 2,786.30 | 2,816.20 | 2,916.22 | -5.26 | 113,599.88 | 9,301,691 | 11.63 | 1,965,260 | 12.68 | 573.11 | 401 |
| 49 | 06-May | 3,110.00 | 3,148.40 | 2,930.00 | 2,972.60 | 3,044.22 | -4.09 | 119,908.74 | 4,367,638 | 5.46 | 1,103,771 | 7.12 | 336.01 | 225 |
| 50 | 05-May | 3,024.10 | 3,128.00 | 2,964.60 | 3,099.50 | 3,062.54 | 3.43 | 125,027.63 | 4,769,236 | 5.96 | 701,823 | 4.53 | 214.94 | 143 |
| 51 | 02-May | 3,075.00 | 3,172.00 | 2,981.00 | 2,996.60 | 3,089.54 | -2.00 | 120,876.85 | 7,820,145 | 9.78 | 1,177,557 | 7.60 | 363.81 | 240 |
| 52 | 30-Apr | 3,073.70 | 3,150.00 | 2,955.00 | 3,057.60 | 3,052.74 | 0.98 | 123,337.47 | 9,528,730 | 11.91 | 1,420,242 | 9.16 | 433.56 | 290 |
| 53 | 29-Apr | 2,817.90 | 3,048.30 | 2,817.90 | 3,027.90 | 2,963.00 | 8.67 | 122,139.43 | 13,653,093 | 17.07 | 2,621,079 | 16.91 | 776.00 | 534 |
| 54 | 28-Apr | 2,649.90 | 2,815.00 | 2,646.10 | 2,786.30 | 2,772.75 | 4.70 | 112,393.77 | 5,345,902 | 6.68 | 1,317,847 | 8.50 | 365.41 | 269 |
| 55 | 25-Apr | 2,727.00 | 2,745.70 | 2,585.00 | 2,661.10 | 2,651.16 | -2.08 | 107,343.45 | 3,521,060 | 4.40 | 709,582 | 4.58 | 188.12 | 145 |
| 56 | 24-Apr | 2,778.00 | 2,850.00 | 2,704.10 | 2,717.70 | 2,780.05 | -1.74 | 109,626.58 | 3,144,655 | 3.93 | 789,659 | 5.09 | 219.53 | 161 |
| 57 | 23-Apr | 2,780.00 | 2,829.00 | 2,713.20 | 2,765.90 | 2,764.28 | 0.38 | 111,570.87 | 2,256,385 | 2.82 | 506,955 | 3.27 | 140.14 | 103 |
| 58 | 22-Apr | 2,780.00 | 2,820.00 | 2,750.00 | 2,755.40 | 2,781.44 | -0.33 | 111,147.33 | 2,232,292 | 2.79 | 506,754 | 3.27 | 140.95 | 103 |
| 59 | 21-Apr | 2,727.50 | 2,805.00 | 2,710.30 | 2,764.60 | 2,764.45 | 1.99 | 111,518.43 | 3,303,967 | 4.13 | 778,401 | 5.02 | 215.19 | 159 |
| 60 | 17-Apr | 2,731.90 | 2,814.80 | 2,695.00 | 2,710.60 | 2,742.96 | -0.78 | 109,340.18 | 4,150,958 | 5.19 | 1,059,979 | 6.84 | 290.75 | 216 |
| 61 | 16-Apr | 2,664.70 | 2,744.00 | 2,620.80 | 2,731.90 | 2,700.79 | 2.65 | 110,199.38 | 5,288,471 | 6.61 | 1,071,824 | 6.91 | 289.48 | 219 |
| 62 | 15-Apr | 2,490.00 | 2,697.70 | 2,473.00 | 2,661.30 | 2,631.16 | 9.40 | 107,351.52 | 7,673,596 | 9.59 | 1,839,208 | 11.86 | 483.93 | 375 |
| 63 | 11-Apr | 2,443.75 | 2,473.00 | 2,403.00 | 2,432.55 | 2,435.96 | 2.59 | 98,124.20 | 2,224,661 | 2.78 | 494,482 | 3.19 | 120.45 | 101 |
| 64 | 09-Apr | 2,365.00 | 2,397.00 | 2,288.00 | 2,371.20 | 2,342.28 | 0.53 | 95,649.47 | 2,496,433 | 3.12 | 379,683 | 2.45 | 88.93 | 77 |
| 65 | 08-Apr | 2,410.00 | 2,447.55 | 2,342.00 | 2,358.70 | 2,384.86 | 1.79 | 95,145.24 | 3,423,754 | 4.28 | 714,648 | 4.61 | 170.43 | 146 |
| 66 | 07-Apr | 2,221.05 | 2,373.65 | 2,200.00 | 2,317.30 | 2,316.03 | -8.85 | 93,475.25 | 4,104,683 | 5.13 | 1,026,596 | 6.62 | 237.76 | 209 |
| 67 | 04-Apr | 2,575.00 | 2,594.30 | 2,537.00 | 2,542.20 | 2,561.42 | -7.14 | 102,547.26 | 4,808,454 | 6.01 | 1,686,218 | 10.88 | 431.91 | 344 |
Similar Stocks: COCHINSHIP MAZDOCK SWANDEF