Macro-sector: Industrials | Band: 20 | High52 Price: 667.95 | Mkt_Cap Category: Others |
Sector: Capital Goods | Lot Size: 1 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 364.7 | Barrier: -; Drift%: - |
Basic Industry: Plastic Products - Industrial | Total Equity: 23,918,354 | Low52 Date: 07-Apr-2025 | SHP: 44.41 / 1.29 / 0.01 / 54.29 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 509.9 / 377.55 | Month: 473.9 / 380.15 | Week: 408.0 / 389.75 | Day: 391.95 / 386.3 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 390.00 | 391.95 | 386.30 | 388.10 | 388.27 | -0.35 | 928.27 | 39,718 | 1.73 | 22,431 | 2.24 | 0.87 | 17 |
2 | 10-Jul | 391.95 | 391.95 | 386.55 | 389.45 | 389.11 | 0.31 | 931.50 | 36,646 | 1.60 | 20,253 | 2.03 | 0.79 | 16 |
3 | 09-Jul | 390.75 | 391.60 | 386.05 | 388.25 | 388.94 | -0.14 | 928.63 | 50,115 | 2.19 | 34,611 | 3.46 | 1.35 | 27 |
4 | 08-Jul | 398.00 | 398.00 | 387.10 | 388.80 | 389.63 | -0.56 | 929.95 | 50,216 | 2.19 | 24,675 | 2.47 | 0.96 | 19 |
5 | 07-Jul | 393.95 | 400.00 | 386.85 | 391.00 | 389.17 | 0.13 | 935.00 | 50,327 | 2.19 | 31,650 | 3.17 | 1.23 | 24 |
6 | 04-Jul | 393.05 | 393.95 | 389.75 | 390.50 | 391.03 | -0.65 | 934.01 | 67,382 | 2.94 | 41,863 | 4.19 | 1.64 | 32 |
7 | 03-Jul | 395.85 | 395.85 | 390.65 | 393.05 | 392.45 | 0.28 | 940.11 | 58,599 | 2.56 | 31,092 | 3.11 | 1.22 | 24 |
8 | 02-Jul | 401.05 | 401.05 | 390.00 | 391.95 | 393.23 | -1.54 | 937.48 | 106,893 | 4.66 | 67,617 | 6.77 | 2.66 | 52 |
9 | 01-Jul | 399.50 | 405.80 | 396.90 | 398.10 | 399.18 | -0.59 | 952.19 | 68,164 | 2.97 | 43,646 | 4.37 | 1.74 | 34 |
10 | 30-Jun | 404.40 | 408.00 | 399.30 | 400.45 | 401.25 | -0.98 | 957.81 | 83,110 | 3.62 | 51,778 | 5.18 | 2.08 | 40 |
11 | 27-Jun | 404.00 | 408.95 | 402.10 | 404.40 | 405.77 | 0.22 | 967.26 | 57,176 | 2.49 | 34,681 | 3.47 | 1.41 | 27 |
12 | 26-Jun | 400.90 | 407.00 | 398.50 | 403.50 | 402.10 | 1.09 | 965.11 | 74,551 | 3.25 | 36,425 | 3.65 | 1.46 | 28 |
13 | 25-Jun | 400.30 | 406.70 | 396.10 | 399.15 | 400.73 | 0.53 | 954.70 | 76,108 | 3.32 | 41,360 | 4.14 | 1.66 | 32 |
14 | 24-Jun | 400.00 | 403.25 | 395.65 | 397.05 | 399.59 | 0.98 | 949.68 | 70,179 | 3.06 | 32,093 | 3.21 | 1.28 | 25 |
15 | 23-Jun | 400.10 | 400.10 | 391.55 | 393.20 | 394.83 | -1.24 | 940.47 | 64,176 | 2.80 | 35,831 | 3.59 | 1.41 | 28 |
16 | 20-Jun | 401.20 | 401.90 | 395.15 | 398.15 | 398.42 | -0.14 | 952.31 | 63,542 | 2.77 | 27,023 | 2.70 | 1.08 | 21 |
17 | 19-Jun | 399.65 | 413.90 | 395.60 | 398.70 | 404.26 | 0.23 | 953.62 | 151,253 | 6.60 | 60,572 | 6.06 | 2.45 | 47 |
18 | 18-Jun | 396.00 | 406.90 | 393.00 | 397.80 | 399.08 | 0.03 | 951.47 | 68,595 | 2.99 | 29,356 | 2.94 | 1.17 | 23 |
19 | 17-Jun | 406.20 | 406.20 | 397.00 | 397.70 | 400.61 | -1.35 | 951.23 | 71,628 | 3.12 | 40,856 | 4.09 | 1.64 | 31 |
20 | 16-Jun | 406.00 | 409.45 | 397.25 | 403.15 | 401.21 | -0.56 | 964.27 | 60,289 | 2.63 | 32,299 | 3.23 | 1.30 | 25 |
21 | 13-Jun | 401.00 | 408.70 | 399.10 | 405.40 | 404.08 | -0.81 | 969.65 | 63,664 | 2.78 | 31,545 | 3.16 | 1.27 | 24 |
22 | 12-Jun | 416.10 | 419.00 | 406.05 | 408.70 | 411.58 | -1.96 | 977.54 | 82,816 | 3.61 | 45,419 | 4.55 | 1.87 | 35 |
23 | 11-Jun | 417.20 | 426.45 | 411.30 | 416.85 | 418.56 | 0.92 | 997.04 | 117,956 | 5.14 | 58,155 | 5.82 | 2.43 | 45 |
24 | 10-Jun | 420.10 | 422.15 | 408.80 | 413.05 | 413.45 | -0.91 | 987.95 | 122,069 | 5.32 | 64,387 | 6.44 | 2.66 | 50 |
25 | 09-Jun | 413.00 | 423.20 | 410.45 | 416.85 | 416.67 | 2.88 | 997.04 | 125,220 | 5.46 | 62,319 | 6.24 | 2.60 | 48 |
26 | 06-Jun | 410.05 | 413.45 | 401.50 | 405.20 | 405.07 | -1.18 | 969.17 | 113,879 | 4.97 | 59,129 | 5.92 | 2.40 | 46 |
27 | 05-Jun | 420.20 | 424.45 | 407.00 | 410.05 | 415.16 | -1.63 | 980.77 | 127,262 | 5.55 | 76,836 | 7.69 | 3.19 | 59 |
28 | 04-Jun | 404.90 | 430.00 | 398.85 | 416.85 | 413.81 | 3.64 | 997.04 | 142,547 | 6.22 | 67,935 | 6.80 | 2.81 | 52 |
29 | 03-Jun | 407.25 | 409.00 | 399.00 | 402.20 | 404.03 | 0.10 | 962.00 | 98,580 | 4.30 | 54,431 | 5.45 | 2.20 | 42 |
30 | 02-Jun | 405.95 | 408.95 | 385.95 | 401.80 | 396.45 | -0.88 | 961.04 | 342,694 | 14.94 | 162,810 | 16.29 | 6.45 | 125 |
31 | 30-May | 460.00 | 465.60 | 398.15 | 405.35 | 419.52 | -11.66 | 969.53 | 483,962 | 21.10 | 182,170 | 18.23 | 7.64 | 140 |
32 | 29-May | 466.85 | 467.00 | 455.00 | 458.85 | 459.86 | -1.10 | 1,097.49 | 68,068 | 2.97 | 35,414 | 3.54 | 1.63 | 27 |
33 | 28-May | 464.75 | 468.05 | 460.80 | 463.95 | 464.27 | 0.21 | 1,109.69 | 40,638 | 1.77 | 19,370 | 1.94 | 0.90 | 15 |
34 | 27-May | 470.00 | 473.90 | 457.60 | 463.00 | 463.57 | -1.45 | 1,107.00 | 77,379 | 3.37 | 33,219 | 3.32 | 1.54 | 26 |
35 | 26-May | 465.00 | 472.00 | 456.05 | 469.80 | 465.15 | 2.00 | 1,123.68 | 151,534 | 6.61 | 69,938 | 7.00 | 3.25 | 54 |
36 | 23-May | 438.00 | 467.00 | 429.60 | 460.60 | 452.78 | 6.31 | 1,101.68 | 226,847 | 9.89 | 80,578 | 8.06 | 3.65 | 62 |
37 | 22-May | 432.45 | 438.00 | 425.65 | 433.25 | 432.67 | 1.19 | 1,036.26 | 43,620 | 1.90 | 21,059 | 2.11 | 0.91 | 16 |
38 | 21-May | 426.35 | 434.40 | 424.95 | 428.15 | 428.91 | 0.01 | 1,024.06 | 22,932 | 1.00 | 9,991 | 1.00 | 0.43 | 8 |
39 | 20-May | 439.45 | 439.45 | 426.00 | 428.10 | 430.56 | -1.61 | 1,023.94 | 60,060 | 2.62 | 29,986 | 3.00 | 1.29 | 23 |
40 | 19-May | 435.60 | 441.65 | 430.05 | 435.10 | 436.78 | 1.39 | 1,040.69 | 76,943 | 3.36 | 41,301 | 4.13 | 1.80 | 32 |
41 | 16-May | 428.70 | 434.40 | 418.10 | 429.15 | 425.82 | 1.31 | 1,026.46 | 59,747 | 2.61 | 29,738 | 2.98 | 1.27 | 23 |
42 | 15-May | 420.00 | 425.15 | 418.85 | 423.60 | 422.69 | 0.57 | 1,013.18 | 31,758 | 1.38 | 13,838 | 1.38 | 0.58 | 11 |
43 | 14-May | 424.40 | 424.40 | 416.40 | 421.20 | 420.07 | 0.23 | 1,007.44 | 55,057 | 2.40 | 32,117 | 3.21 | 1.35 | 25 |
44 | 13-May | 417.30 | 422.00 | 409.05 | 420.25 | 417.07 | 2.21 | 1,005.17 | 50,854 | 2.22 | 23,530 | 2.35 | 0.98 | 18 |
45 | 12-May | 395.35 | 417.00 | 395.35 | 411.15 | 410.17 | 5.56 | 983.40 | 55,429 | 2.42 | 22,890 | 2.29 | 0.94 | 18 |
46 | 09-May | 389.00 | 396.00 | 380.15 | 389.50 | 386.66 | -0.47 | 931.62 | 37,438 | 1.63 | 16,203 | 1.62 | 0.63 | 12 |
47 | 08-May | 401.00 | 407.20 | 386.00 | 391.35 | 398.83 | -0.94 | 936.04 | 44,705 | 1.95 | 16,099 | 1.61 | 0.64 | 12 |
48 | 07-May | 380.55 | 397.50 | 380.55 | 395.05 | 391.02 | 0.61 | 944.89 | 57,467 | 2.51 | 24,772 | 2.48 | 0.97 | 19 |
49 | 06-May | 412.30 | 416.35 | 389.10 | 392.65 | 400.88 | -4.58 | 939.15 | 61,295 | 2.67 | 35,629 | 3.57 | 1.43 | 27 |
50 | 05-May | 409.00 | 414.35 | 406.75 | 411.50 | 410.80 | -0.41 | 984.24 | 42,011 | 1.83 | 22,969 | 2.30 | 0.94 | 18 |
51 | 02-May | 414.35 | 419.85 | 407.80 | 413.20 | 414.80 | -0.02 | 988.31 | 35,413 | 1.54 | 16,315 | 1.63 | 0.68 | 13 |
52 | 30-Apr | 417.10 | 418.90 | 410.55 | 413.30 | 414.24 | -1.33 | 988.55 | 31,219 | 1.36 | 15,333 | 1.53 | 0.64 | 12 |
53 | 29-Apr | 418.75 | 427.45 | 417.00 | 418.85 | 422.10 | 0.53 | 1,001.82 | 30,891 | 1.35 | 13,832 | 1.38 | 0.58 | 11 |
54 | 28-Apr | 423.65 | 424.50 | 415.00 | 416.65 | 418.99 | -1.64 | 996.56 | 52,557 | 2.29 | 28,248 | 2.83 | 1.18 | 22 |
55 | 25-Apr | 441.95 | 442.45 | 418.95 | 423.60 | 425.05 | -4.26 | 1,013.18 | 82,243 | 3.59 | 36,582 | 3.66 | 1.55 | 28 |
56 | 24-Apr | 439.60 | 445.40 | 430.50 | 442.45 | 441.20 | 0.65 | 1,058.27 | 48,276 | 2.11 | 20,716 | 2.07 | 0.91 | 16 |
57 | 23-Apr | 434.65 | 440.45 | 422.20 | 439.60 | 434.44 | 2.46 | 1,051.45 | 71,077 | 3.10 | 30,876 | 3.09 | 1.34 | 24 |
58 | 22-Apr | 435.00 | 436.00 | 427.00 | 429.05 | 431.93 | -0.60 | 1,026.22 | 49,813 | 2.17 | 30,249 | 3.03 | 1.31 | 23 |
59 | 21-Apr | 423.00 | 434.00 | 420.20 | 431.65 | 428.17 | 2.34 | 1,032.44 | 72,850 | 3.18 | 26,144 | 2.62 | 1.12 | 20 |
60 | 17-Apr | 417.10 | 424.15 | 417.00 | 421.80 | 421.43 | 0.52 | 1,008.88 | 34,425 | 1.50 | 17,195 | 1.72 | 0.72 | 13 |
61 | 16-Apr | 412.45 | 421.50 | 412.45 | 419.60 | 418.87 | 1.73 | 1,003.61 | 36,456 | 1.59 | 18,632 | 1.86 | 0.78 | 14 |
62 | 15-Apr | 406.00 | 414.75 | 405.20 | 412.45 | 410.37 | 2.78 | 986.51 | 58,244 | 2.54 | 27,699 | 2.77 | 1.14 | 21 |
63 | 11-Apr | 402.00 | 403.90 | 391.05 | 401.30 | 398.73 | 5.00 | 959.84 | 48,495 | 2.11 | 21,418 | 2.14 | 0.85 | 17 |
64 | 09-Apr | 390.00 | 397.00 | 380.00 | 382.20 | 385.93 | -3.35 | 914.16 | 94,909 | 4.14 | 38,680 | 3.87 | 1.49 | 30 |
65 | 08-Apr | 398.00 | 398.00 | 389.00 | 395.45 | 392.89 | 2.94 | 945.85 | 36,220 | 1.58 | 14,656 | 1.47 | 0.58 | 11 |
66 | 07-Apr | 370.00 | 392.45 | 364.70 | 384.15 | 380.13 | -5.19 | 918.82 | 151,465 | 6.60 | 67,116 | 6.72 | 2.55 | 52 |
67 | 04-Apr | 418.85 | 427.85 | 402.90 | 405.20 | 409.71 | -3.14 | 969.17 | 95,185 | 4.15 | 36,466 | 3.65 | 1.49 | 28 |
Similar Stocks: GRWRHITECH JAICORPLTD JISLJALEQS PRINCEPIPE TIMETECHNO ASTRAL SUPREMEIND APOLLOPIPE KINGFA KRITI PPL PREMIERPOL SANCO SHAILY TAINWALCHM TEXMOPIPES TIJARIA FINPIPE MASTER PURVFLEXI REXPIPES RMDRIP SHRITECH TIRUPATI