| Macro-sector: Industrials | Band: None | High52 Price: 123.65 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 70.4 | Barrier: 75.9; Drift%: 12.0 |
| Basic Industry: Cables - Electricals | Total Equity: 18,324,060 | Low52 Date: 30-Mar-2026 | SHP: 68.23 / 2.92 / 10.18 / 18.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 109.35 / 79.5 | Week: 79.0 / 72.0 | Day: 93.6 / 79.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 79.35 | 93.60 | 79.35 | 86.25 | 87.49 | 10.58 | 158.05 | 105,600 | 32.99 | 59,200 | 18.49 | 0.52 | 173 |
| 2 | 06-Apr | 77.75 | 78.00 | 77.00 | 78.00 | 77.57 | 0.39 | 142.00 | 16,000 | 5.00 | 9,600 | 3.00 | 0.07 | 28 |
| 3 | 02-Apr | 73.00 | 78.15 | 73.00 | 77.70 | 76.33 | 3.88 | 142.38 | 40,000 | 12.50 | 27,200 | 8.50 | 0.21 | 80 |
| 4 | 01-Apr | 74.00 | 75.90 | 73.10 | 74.80 | 74.48 | 5.35 | 137.06 | 22,400 | 7.00 | 9,600 | 3.00 | 0.07 | 28 |
| 5 | 30-Mar | 74.40 | 74.40 | 70.40 | 71.00 | 72.46 | -5.59 | 130.00 | 62,400 | 19.49 | 35,200 | 11.00 | 0.26 | 103 |
| 6 | 27-Mar | 74.00 | 81.00 | 72.00 | 75.20 | 73.54 | 1.62 | 137.80 | 88,000 | 27.49 | 72,000 | 22.49 | 0.53 | 210 |
| 7 | 25-Mar | 74.90 | 76.95 | 72.90 | 74.00 | 74.57 | 1.51 | 135.00 | 38,400 | 12.00 | 22,400 | 7.00 | 0.17 | 65 |
| 8 | 24-Mar | 74.50 | 75.50 | 72.50 | 72.90 | 74.11 | 1.11 | 133.58 | 76,800 | 23.99 | 35,200 | 11.00 | 0.26 | 103 |
| 9 | 23-Mar | 74.50 | 74.50 | 70.90 | 72.10 | 72.18 | -3.16 | 132.12 | 81,600 | 25.49 | 41,600 | 13.00 | 0.30 | 122 |
| 10 | 20-Mar | 74.00 | 75.00 | 74.00 | 74.45 | 74.23 | 1.09 | 136.42 | 51,200 | 16.00 | 36,800 | 11.50 | 0.27 | 108 |
| 11 | 19-Mar | 75.55 | 76.20 | 73.05 | 73.65 | 74.29 | -3.16 | 134.96 | 64,000 | 19.99 | 32,000 | 10.00 | 0.24 | 94 |
| 12 | 18-Mar | 75.00 | 77.00 | 74.95 | 76.05 | 75.95 | 1.94 | 139.35 | 38,400 | 12.00 | 20,800 | 6.50 | 0.16 | 61 |
| 13 | 17-Mar | 76.00 | 76.40 | 74.10 | 74.60 | 75.40 | -0.53 | 136.70 | 41,600 | 13.00 | 20,800 | 6.50 | 0.16 | 61 |
| 14 | 16-Mar | 75.00 | 76.40 | 71.55 | 75.00 | 74.85 | 1.49 | 137.00 | 60,800 | 18.99 | 38,400 | 12.00 | 0.29 | 112 |
| 15 | 13-Mar | 76.00 | 76.20 | 73.50 | 73.90 | 74.73 | -1.47 | 135.41 | 62,400 | 19.49 | 36,800 | 11.50 | 0.28 | 108 |
| 16 | 12-Mar | 75.70 | 75.70 | 74.50 | 75.00 | 74.95 | 0.27 | 137.00 | 8,000 | 2.50 | 8,000 | 2.50 | 0.06 | 23 |
| 17 | 11-Mar | 74.00 | 76.50 | 74.00 | 74.80 | 75.10 | -0.33 | 137.06 | 25,600 | 8.00 | 22,400 | 7.00 | 0.17 | 65 |
| 18 | 10-Mar | 76.50 | 77.00 | 75.00 | 75.05 | 76.00 | 0.27 | 137.52 | 43,200 | 13.50 | 40,000 | 12.50 | 0.00 | 117 |
| 19 | 09-Mar | 74.00 | 75.20 | 74.00 | 74.85 | 74.47 | -1.06 | 137.16 | 33,600 | 10.50 | 24,000 | 7.50 | 0.18 | 70 |
| 20 | 06-Mar | 79.00 | 79.75 | 74.90 | 75.65 | 76.34 | -2.01 | 138.62 | 72,000 | 22.49 | 43,200 | 13.50 | 0.33 | 126 |
| 21 | 05-Mar | 78.10 | 80.00 | 75.00 | 77.20 | 76.81 | -0.32 | 141.46 | 128,000 | 39.99 | 96,000 | 29.99 | 0.74 | 281 |
| 22 | 04-Mar | 75.70 | 78.60 | 75.50 | 77.45 | 76.84 | -2.82 | 141.92 | 41,600 | 13.00 | 22,400 | 7.00 | 0.17 | 65 |
| 23 | 02-Mar | 76.00 | 79.90 | 75.55 | 79.70 | 78.02 | 3.37 | 146.04 | 59,200 | 18.49 | 48,000 | 15.00 | 0.37 | 140 |
| 24 | 27-Feb | 77.10 | 79.00 | 74.50 | 77.10 | 77.53 | 0.13 | 141.28 | 62,400 | 19.49 | 52,800 | 16.49 | 0.41 | 154 |
| 25 | 26-Feb | 76.70 | 77.00 | 76.00 | 77.00 | 76.84 | 0.72 | 141.00 | 28,800 | 9.00 | 27,200 | 8.50 | 0.21 | 80 |
| 26 | 25-Feb | 76.15 | 77.00 | 74.50 | 76.45 | 75.74 | 1.26 | 140.09 | 81,600 | 25.49 | 56,000 | 17.49 | 0.42 | 164 |
| 27 | 24-Feb | 73.00 | 76.40 | 72.00 | 75.50 | 74.43 | 0.13 | 138.35 | 238,400 | 74.48 | 152,000 | 47.49 | 1.13 | 444 |
| 28 | 23-Feb | 78.00 | 78.00 | 74.00 | 75.40 | 75.52 | -1.76 | 138.16 | 116,800 | 36.49 | 64,000 | 19.99 | 0.48 | 187 |
| 29 | 20-Feb | 79.70 | 81.90 | 76.00 | 76.75 | 77.30 | -3.82 | 140.64 | 196,800 | 61.48 | 137,600 | 42.99 | 1.06 | 402 |
| 30 | 19-Feb | 85.30 | 87.45 | 78.10 | 79.80 | 82.62 | -2.56 | 146.23 | 705,600 | 220.43 | 433,600 | 135.46 | 3.58 | 1,267 |
| 31 | 18-Feb | 82.75 | 84.00 | 81.00 | 81.90 | 81.33 | -0.73 | 150.07 | 148,800 | 46.49 | 134,400 | 41.99 | 1.09 | 393 |
| 32 | 17-Feb | 82.55 | 83.50 | 82.00 | 82.50 | 82.39 | -0.06 | 151.17 | 75,200 | 23.49 | 52,800 | 16.49 | 0.44 | 154 |
| 33 | 16-Feb | 83.55 | 83.55 | 81.00 | 82.55 | 82.28 | -3.51 | 151.27 | 25,600 | 8.00 | 20,800 | 6.50 | 0.17 | 61 |
| 34 | 13-Feb | 84.95 | 85.55 | 83.05 | 85.55 | 84.54 | -0.06 | 156.76 | 14,400 | 4.50 | 12,800 | 4.00 | 0.11 | 37 |
| 35 | 12-Feb | 85.60 | 85.70 | 84.00 | 85.60 | 85.08 | 0.47 | 156.85 | 129,600 | 40.49 | 97,600 | 30.49 | 0.83 | 285 |
| 36 | 11-Feb | 86.60 | 86.90 | 83.00 | 85.20 | 85.91 | -0.29 | 156.12 | 91,200 | 28.49 | 80,000 | 24.99 | 0.69 | 234 |
| 37 | 10-Feb | 86.95 | 87.00 | 83.00 | 85.45 | 84.44 | -1.56 | 156.58 | 59,200 | 18.49 | 46,400 | 14.50 | 0.39 | 136 |
| 38 | 09-Feb | 87.50 | 87.50 | 86.00 | 86.80 | 86.64 | 0.06 | 159.05 | 17,600 | 5.50 | 16,000 | 5.00 | 0.14 | 47 |
| 39 | 06-Feb | 86.45 | 90.00 | 85.00 | 86.75 | 86.62 | 0.87 | 158.96 | 30,400 | 9.50 | 25,600 | 8.00 | 0.22 | 75 |
| 40 | 05-Feb | 85.00 | 86.25 | 83.00 | 86.00 | 83.20 | 0.58 | 157.00 | 131,200 | 40.99 | 121,600 | 37.99 | 1.01 | 355 |
| 41 | 04-Feb | 83.10 | 85.50 | 83.00 | 85.50 | 84.13 | 4.27 | 156.67 | 17,600 | 5.50 | 16,000 | 5.00 | 0.13 | 47 |
| 42 | 03-Feb | 81.00 | 83.50 | 81.00 | 82.00 | 82.17 | 5.33 | 150.00 | 41,600 | 13.00 | 38,400 | 12.00 | 0.32 | 112 |
| 43 | 02-Feb | 78.10 | 80.10 | 77.00 | 77.85 | 78.03 | 0.06 | 142.65 | 56,000 | 17.49 | 27,200 | 8.50 | 0.21 | 80 |
| 44 | 01-Feb | 76.00 | 79.80 | 76.00 | 77.80 | 77.45 | -0.26 | 142.56 | 40,000 | 12.50 | 24,000 | 7.50 | 0.19 | 70 |
| 45 | 30-Jan | 77.75 | 81.20 | 75.10 | 78.00 | 78.16 | 1.04 | 142.00 | 22,400 | 7.00 | 17,600 | 5.50 | 0.14 | 51 |
| 46 | 29-Jan | 79.60 | 82.20 | 76.50 | 77.20 | 78.39 | -5.22 | 141.46 | 22,400 | 7.00 | 16,000 | 5.00 | 0.13 | 47 |
| 47 | 28-Jan | 82.00 | 82.00 | 81.45 | 81.45 | 81.48 | -1.39 | 149.25 | 38,400 | 12.00 | 36,800 | 11.50 | 0.30 | 108 |
| 48 | 27-Jan | 82.50 | 82.60 | 82.50 | 82.60 | 82.55 | 0.30 | 151.36 | 3,200 | 1.00 | 3,200 | 1.00 | 0.03 | 9 |
| 49 | 23-Jan | 85.50 | 85.90 | 79.50 | 82.35 | 82.20 | 3.58 | 150.90 | 48,000 | 15.00 | 25,600 | 8.00 | 0.21 | 75 |
| 50 | 22-Jan | 75.35 | 80.00 | 75.00 | 79.50 | 77.05 | 9.96 | 145.68 | 22,400 | 7.00 | 12,800 | 4.00 | 0.10 | 37 |
| 51 | 21-Jan | 73.10 | 74.70 | 72.00 | 72.30 | 73.11 | -4.05 | 132.48 | 65,600 | 20.49 | 33,600 | 10.50 | 0.25 | 98 |
| 52 | 20-Jan | 72.70 | 85.20 | 72.50 | 75.35 | 79.89 | 3.86 | 138.07 | 566,400 | 176.94 | 505,600 | 157.95 | 4.04 | 1,478 |
| 53 | 19-Jan | 72.30 | 73.50 | 72.30 | 72.55 | 72.81 | -2.68 | 132.94 | 27,200 | 8.50 | 17,600 | 5.50 | 0.13 | 51 |
| 54 | 16-Jan | 76.10 | 78.75 | 74.05 | 74.55 | 75.43 | -5.33 | 136.61 | 22,400 | 7.00 | 14,400 | 4.50 | 0.11 | 42 |
| 55 | 14-Jan | 79.00 | 80.00 | 78.75 | 78.75 | 79.50 | -0.32 | 144.30 | 16,000 | 5.00 | 12,800 | 4.00 | 0.10 | 37 |
| 56 | 13-Jan | 77.00 | 85.00 | 74.40 | 79.00 | 78.48 | 3.27 | 144.00 | 44,800 | 14.00 | 30,400 | 9.50 | 0.24 | 89 |
| 57 | 12-Jan | 77.60 | 77.60 | 73.20 | 76.50 | 75.81 | -4.38 | 140.18 | 59,200 | 18.49 | 36,800 | 11.50 | 0.28 | 108 |
| 58 | 09-Jan | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.74 | 146.00 | 3,200 | 1.00 | 3,200 | 1.00 | 0.00 | 9 |
| 59 | 08-Jan | 79.50 | 82.00 | 74.10 | 80.60 | 77.80 | 1.51 | 147.69 | 84,800 | 26.49 | 60,800 | 18.99 | 0.47 | 178 |
| 60 | 07-Jan | 80.20 | 80.50 | 78.00 | 79.40 | 79.35 | -1.06 | 145.49 | 78,400 | 24.49 | 57,600 | 17.99 | 0.46 | 168 |
| 61 | 06-Jan | 81.95 | 81.95 | 79.05 | 80.25 | 80.36 | -2.13 | 147.05 | 48,000 | 15.00 | 30,400 | 9.50 | 0.24 | 89 |
| 62 | 05-Jan | 83.95 | 83.95 | 80.10 | 82.00 | 82.03 | 1.36 | 150.00 | 36,800 | 11.50 | 30,400 | 9.50 | 0.25 | 89 |
| 63 | 02-Jan | 83.15 | 83.95 | 80.00 | 80.90 | 81.64 | -1.70 | 148.24 | 51,200 | 16.00 | 38,400 | 12.00 | 0.31 | 112 |
| 64 | 01-Jan | 87.45 | 87.50 | 80.70 | 82.30 | 82.14 | -2.95 | 150.81 | 67,200 | 20.99 | 44,800 | 14.00 | 0.37 | 131 |
| 65 | 31-Dec | 87.50 | 88.00 | 83.00 | 84.80 | 84.02 | -3.20 | 155.39 | 40,000 | 12.50 | 35,200 | 11.00 | 0.30 | 103 |
| 66 | 30-Dec | 86.00 | 88.00 | 86.00 | 87.60 | 87.13 | 2.70 | 160.52 | 12,800 | 4.00 | 8,000 | 2.50 | 0.07 | 23 |
| 67 | 29-Dec | 82.30 | 87.50 | 82.30 | 85.30 | 85.68 | 3.77 | 156.30 | 41,600 | 13.00 | 27,200 | 8.50 | 0.23 | 80 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB