| Macro-sector: Industrials | Band: 20 | High52 Price: 1,078.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 08-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 5; VWAP21: | Low52 Price: 675.0 | Barrier: 744.0; Drift%: 3.37 |
| Basic Industry: Industrial Products | Total Equity: 37,653,588 | Low52 Date: 21-Jan-2026 | SHP: 54.18 / 0.93 / 20.23 / 22.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,361.0 / 838.0 | Month: 882.3 / 753.3 | Week: 919.95 / 879.1 | Day: 774.7 / 753.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 755.00 | 774.70 | 753.45 | 769.95 | 766.06 | 1.06 | 2,899.14 | 30,152 | 5.63 | 19,626 | 6.34 | 1.50 | 23 |
| 2 | 06-Apr | 737.95 | 781.90 | 737.95 | 761.90 | 763.70 | 3.25 | 2,868.83 | 43,473 | 8.12 | 18,088 | 5.84 | 1.38 | 21 |
| 3 | 02-Apr | 734.75 | 744.25 | 710.65 | 737.95 | 724.23 | 0.16 | 2,778.65 | 56,262 | 10.50 | 33,104 | 10.70 | 2.40 | 39 |
| 4 | 01-Apr | 730.00 | 744.00 | 705.25 | 736.75 | 730.57 | 7.04 | 2,774.13 | 46,615 | 8.70 | 22,455 | 7.26 | 1.64 | 26 |
| 5 | 30-Mar | 715.00 | 732.65 | 683.20 | 688.30 | 699.52 | -5.17 | 2,591.70 | 88,497 | 16.52 | 48,198 | 15.57 | 3.37 | 56 |
| 6 | 27-Mar | 752.00 | 752.00 | 710.90 | 725.85 | 736.96 | -3.54 | 2,733.09 | 118,946 | 22.20 | 56,134 | 18.14 | 4.14 | 66 |
| 7 | 25-Mar | 763.40 | 779.40 | 747.00 | 752.50 | 764.06 | 0.07 | 2,833.43 | 111,207 | 20.76 | 58,118 | 18.78 | 4.44 | 68 |
| 8 | 24-Mar | 746.90 | 772.25 | 734.40 | 751.95 | 754.05 | 2.39 | 2,831.36 | 54,792 | 10.23 | 26,410 | 8.53 | 1.99 | 31 |
| 9 | 23-Mar | 770.00 | 773.95 | 730.00 | 734.40 | 746.62 | -5.35 | 2,765.28 | 50,585 | 9.44 | 33,407 | 10.79 | 2.49 | 39 |
| 10 | 20-Mar | 775.60 | 795.95 | 765.10 | 775.90 | 780.30 | 0.56 | 2,921.54 | 53,842 | 10.05 | 27,614 | 8.92 | 2.15 | 32 |
| 11 | 19-Mar | 787.20 | 788.05 | 761.75 | 771.55 | 780.83 | -2.88 | 2,905.16 | 26,937 | 5.03 | 16,518 | 5.34 | 1.29 | 19 |
| 12 | 18-Mar | 770.70 | 804.45 | 770.30 | 794.45 | 795.16 | 2.72 | 2,991.39 | 47,921 | 8.95 | 32,987 | 10.66 | 2.62 | 39 |
| 13 | 17-Mar | 773.80 | 784.80 | 766.05 | 773.40 | 776.70 | -0.23 | 2,912.13 | 20,046 | 3.74 | 9,151 | 2.96 | 0.71 | 11 |
| 14 | 16-Mar | 769.90 | 789.00 | 752.10 | 775.20 | 771.67 | 0.62 | 2,918.91 | 47,655 | 8.90 | 30,460 | 9.84 | 2.35 | 36 |
| 15 | 13-Mar | 800.00 | 805.90 | 759.00 | 770.45 | 782.48 | -4.71 | 2,901.02 | 110,669 | 20.66 | 54,342 | 17.56 | 4.25 | 64 |
| 16 | 12-Mar | 815.00 | 828.30 | 801.60 | 808.55 | 813.95 | -1.02 | 3,044.48 | 23,776 | 4.44 | 12,810 | 4.14 | 1.04 | 15 |
| 17 | 11-Mar | 843.85 | 848.00 | 810.20 | 816.85 | 830.38 | -3.02 | 3,075.73 | 32,201 | 6.01 | 17,076 | 5.52 | 1.42 | 20 |
| 18 | 10-Mar | 853.70 | 859.15 | 834.65 | 842.30 | 844.79 | -0.06 | 3,171.56 | 21,706 | 4.05 | 11,783 | 3.81 | 1.00 | 14 |
| 19 | 09-Mar | 855.00 | 874.35 | 840.00 | 842.80 | 847.78 | -4.10 | 3,173.44 | 19,784 | 3.69 | 11,384 | 3.68 | 0.97 | 13 |
| 20 | 06-Mar | 876.90 | 885.90 | 854.60 | 878.85 | 872.52 | -0.28 | 3,309.19 | 33,558 | 6.26 | 15,360 | 4.96 | 1.34 | 18 |
| 21 | 05-Mar | 872.00 | 886.60 | 865.60 | 881.30 | 877.27 | 1.94 | 3,318.41 | 33,663 | 6.28 | 12,932 | 4.18 | 1.13 | 15 |
| 22 | 04-Mar | 872.35 | 880.00 | 852.50 | 864.55 | 865.95 | -3.23 | 3,255.34 | 51,535 | 9.62 | 30,061 | 9.71 | 2.60 | 35 |
| 23 | 02-Mar | 851.55 | 902.20 | 851.55 | 893.45 | 889.51 | -1.82 | 3,364.16 | 41,105 | 7.67 | 23,281 | 7.52 | 2.07 | 27 |
| 24 | 27-Feb | 907.55 | 916.80 | 894.45 | 910.05 | 907.71 | -0.64 | 3,426.66 | 27,454 | 5.12 | 15,211 | 4.91 | 1.38 | 18 |
| 25 | 26-Feb | 883.90 | 919.95 | 883.85 | 915.90 | 910.08 | 3.46 | 3,448.69 | 58,494 | 10.92 | 20,310 | 6.56 | 1.85 | 24 |
| 26 | 25-Feb | 900.00 | 907.55 | 879.10 | 885.25 | 893.88 | -1.34 | 3,333.28 | 18,130 | 3.38 | 9,819 | 3.17 | 0.88 | 11 |
| 27 | 24-Feb | 899.80 | 900.90 | 883.35 | 897.25 | 893.04 | -0.28 | 3,378.47 | 11,651 | 2.17 | 5,562 | 1.80 | 0.50 | 7 |
| 28 | 23-Feb | 897.00 | 915.00 | 887.10 | 899.80 | 900.59 | 0.27 | 3,388.07 | 26,208 | 4.89 | 11,140 | 3.60 | 1.00 | 13 |
| 29 | 20-Feb | 892.00 | 904.90 | 884.50 | 897.40 | 893.62 | -0.91 | 3,379.03 | 33,336 | 6.22 | 13,822 | 4.47 | 1.24 | 16 |
| 30 | 19-Feb | 900.10 | 928.75 | 885.50 | 905.60 | 907.64 | 0.30 | 3,409.91 | 54,032 | 10.09 | 21,176 | 6.84 | 1.92 | 25 |
| 31 | 18-Feb | 897.60 | 916.00 | 888.00 | 902.90 | 900.18 | 0.34 | 3,399.74 | 21,760 | 4.06 | 6,301 | 2.04 | 0.57 | 7 |
| 32 | 17-Feb | 893.80 | 909.00 | 883.50 | 899.85 | 898.68 | 1.94 | 3,388.26 | 16,399 | 3.06 | 5,249 | 1.70 | 0.47 | 6 |
| 33 | 16-Feb | 908.00 | 916.20 | 877.55 | 882.70 | 890.81 | -2.43 | 3,323.68 | 40,938 | 7.64 | 22,923 | 7.41 | 2.04 | 27 |
| 34 | 13-Feb | 929.00 | 929.00 | 889.10 | 904.70 | 907.06 | -2.04 | 3,406.52 | 32,623 | 6.09 | 16,418 | 5.30 | 1.49 | 19 |
| 35 | 12-Feb | 935.00 | 938.90 | 920.15 | 923.55 | 926.95 | -2.24 | 3,477.50 | 21,457 | 4.01 | 9,006 | 2.91 | 0.83 | 11 |
| 36 | 11-Feb | 950.05 | 964.55 | 934.50 | 944.75 | 951.75 | -0.73 | 3,557.32 | 67,525 | 12.61 | 34,410 | 11.12 | 3.27 | 40 |
| 37 | 10-Feb | 920.00 | 959.00 | 892.90 | 951.65 | 935.76 | 4.96 | 3,583.30 | 109,848 | 20.51 | 42,507 | 13.73 | 3.98 | 50 |
| 38 | 09-Feb | 874.80 | 911.20 | 861.00 | 906.65 | 897.55 | 3.36 | 3,413.86 | 39,398 | 7.35 | 23,078 | 7.46 | 2.07 | 27 |
| 39 | 06-Feb | 894.00 | 894.00 | 851.50 | 877.20 | 876.17 | -2.55 | 3,302.97 | 46,730 | 8.72 | 23,635 | 7.64 | 2.07 | 28 |
| 40 | 05-Feb | 877.55 | 907.00 | 851.00 | 900.20 | 887.85 | 2.58 | 3,389.58 | 65,081 | 12.15 | 44,541 | 14.39 | 3.95 | 52 |
| 41 | 04-Feb | 875.10 | 890.00 | 840.45 | 877.55 | 865.62 | 0.23 | 3,304.29 | 49,436 | 9.23 | 15,456 | 4.99 | 1.34 | 18 |
| 42 | 03-Feb | 799.00 | 898.00 | 780.15 | 875.50 | 848.15 | 16.94 | 3,296.57 | 349,129 | 65.17 | 143,023 | 46.21 | 12.13 | 167 |
| 43 | 02-Feb | 781.40 | 781.40 | 743.55 | 748.65 | 751.37 | -2.44 | 2,818.94 | 28,954 | 5.40 | 15,518 | 5.01 | 1.17 | 18 |
| 44 | 01-Feb | 778.70 | 795.80 | 747.65 | 767.40 | 777.52 | -2.35 | 2,889.54 | 19,267 | 3.60 | 8,950 | 2.89 | 0.70 | 10 |
| 45 | 30-Jan | 767.80 | 790.55 | 757.65 | 785.85 | 778.22 | 1.43 | 2,959.01 | 15,521 | 2.90 | 6,020 | 1.95 | 0.47 | 7 |
| 46 | 29-Jan | 772.60 | 809.95 | 756.05 | 774.80 | 786.10 | 0.29 | 2,917.40 | 109,505 | 20.44 | 50,155 | 16.21 | 3.94 | 58 |
| 47 | 28-Jan | 743.70 | 779.80 | 739.50 | 772.55 | 757.13 | 3.88 | 2,908.93 | 23,757 | 4.43 | 11,445 | 3.70 | 0.87 | 13 |
| 48 | 27-Jan | 736.70 | 757.00 | 702.35 | 743.70 | 727.82 | 2.48 | 2,800.30 | 60,608 | 11.31 | 34,515 | 11.15 | 2.51 | 40 |
| 49 | 23-Jan | 714.75 | 734.00 | 703.00 | 725.70 | 719.88 | 4.67 | 2,732.52 | 64,996 | 12.13 | 30,080 | 9.72 | 2.17 | 35 |
| 50 | 22-Jan | 692.80 | 702.15 | 684.85 | 693.30 | 692.67 | 1.20 | 2,610.52 | 28,709 | 5.36 | 16,262 | 5.25 | 1.13 | 19 |
| 51 | 21-Jan | 691.50 | 700.00 | 675.00 | 685.05 | 685.70 | -1.83 | 2,579.46 | 46,253 | 8.63 | 19,384 | 6.26 | 1.33 | 23 |
| 52 | 20-Jan | 702.00 | 704.85 | 690.00 | 697.80 | 698.56 | -1.11 | 2,627.47 | 26,290 | 4.91 | 17,596 | 5.69 | 1.23 | 21 |
| 53 | 19-Jan | 700.00 | 712.00 | 700.00 | 705.60 | 706.10 | -0.84 | 2,656.84 | 15,462 | 2.89 | 8,139 | 2.63 | 0.57 | 9 |
| 54 | 16-Jan | 715.50 | 735.45 | 710.00 | 711.55 | 720.09 | -2.25 | 2,679.24 | 19,292 | 3.60 | 9,998 | 3.23 | 0.72 | 12 |
| 55 | 14-Jan | 730.40 | 736.00 | 704.00 | 727.95 | 713.85 | 0.17 | 2,740.99 | 91,811 | 17.14 | 59,762 | 19.31 | 4.27 | 70 |
| 56 | 13-Jan | 753.00 | 760.00 | 723.00 | 726.70 | 737.70 | -3.78 | 2,736.29 | 35,749 | 6.67 | 17,255 | 5.58 | 1.27 | 20 |
| 57 | 12-Jan | 729.80 | 760.00 | 706.80 | 755.25 | 732.10 | 3.25 | 2,843.79 | 52,456 | 9.79 | 21,508 | 6.95 | 1.57 | 25 |
| 58 | 09-Jan | 760.30 | 763.10 | 723.35 | 731.50 | 742.88 | -4.67 | 2,754.36 | 35,244 | 6.58 | 19,272 | 6.23 | 1.43 | 22 |
| 59 | 08-Jan | 801.60 | 801.60 | 760.00 | 767.30 | 776.24 | -3.77 | 2,889.16 | 35,637 | 6.65 | 16,063 | 5.19 | 1.25 | 19 |
| 60 | 07-Jan | 809.00 | 813.00 | 779.10 | 797.40 | 797.17 | -1.49 | 3,002.50 | 44,870 | 8.38 | 25,787 | 8.33 | 2.06 | 30 |
| 61 | 06-Jan | 826.45 | 837.60 | 802.10 | 809.45 | 823.14 | -2.06 | 3,047.87 | 33,357 | 6.23 | 22,812 | 7.37 | 1.88 | 27 |
| 62 | 05-Jan | 829.25 | 844.25 | 819.70 | 826.45 | 827.04 | -0.09 | 3,111.88 | 17,076 | 3.19 | 11,912 | 3.85 | 0.99 | 14 |
| 63 | 02-Jan | 830.30 | 834.50 | 821.30 | 827.20 | 827.63 | 0.33 | 3,114.70 | 23,114 | 4.31 | 13,939 | 4.50 | 1.15 | 16 |
| 64 | 01-Jan | 826.60 | 828.00 | 818.45 | 824.50 | 824.92 | 0.27 | 3,104.54 | 5,356 | 1.00 | 3,094 | 1.00 | 0.26 | 4 |
| 65 | 31-Dec | 806.40 | 847.40 | 806.40 | 822.25 | 828.68 | 1.04 | 3,096.07 | 27,954 | 5.22 | 8,763 | 2.83 | 0.73 | 10 |
| 66 | 30-Dec | 814.25 | 817.20 | 806.65 | 813.80 | 813.13 | 0.10 | 3,064.25 | 10,129 | 1.89 | 4,107 | 1.33 | 0.33 | 5 |
| 67 | 29-Dec | 837.10 | 840.60 | 808.95 | 812.95 | 823.50 | -3.37 | 3,061.05 | 44,471 | 8.30 | 24,648 | 7.96 | 2.03 | 29 |
Similar Stocks: CYIENTDLM DYNAMATECH GMMPFAUDLR LLOYDSENGG LMW TEGA TEXRAIL HONAUT AARON AFFORDABLE ANUP ATAM CENTUM CROWN DEEDEV DUCON EIMCOELECO EKC GALAPREC GODHA GUJAPOLLO HERCULES HIRECT HLEGLAS HMT HONDAPOWER ICEMAKE INDIANHUME INTLCONV JASH JNKINDIA KABRAEXTRU LOKESHMACH MACPOWER MAHEPC MANUGRAPH MARINE MAZDA MICEL PENIND PITTIENG RVTH SALASAR SHANTIGEAR SOMICONVEY THEJO TRF UNIDT WALCHANNAG WINDMACHIN ELECON JYOTICNC KAYNES PRAJIND SYRMA AIMTRON BEWLTD EMMIL KATARIA PRESSTONIC SONAMAC SPECTRUM VINYAS MAMATA SGLTL READYMIX PATILAUTOM GLOBALPET ETL BAJAJINDEF CPPLUS RAJOOENG PREMIER EPACKPEB