| Macro-sector: Industrials | Band: 20 | High52 Price: 744.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 06-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 287.4 | Barrier: 325.0; Drift%: -6.93 |
| Basic Industry: Cables - Electricals | Total Equity: 40,000,000 | Low52 Date: 03-Nov-2025 | SHP: 70.0 / 1.55 / 4.72 / 23.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 744.0 / 362.1 | Month: 502.4 / 383.35 | Week: 369.6 / 314.5 | Day: 306.95 / 302.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 306.95 | 306.95 | 302.20 | 303.95 | 303.93 | 0.21 | 1,215.80 | 262,072 | 7.53 | 94,499 | 5.00 | 2.87 | 100 |
| 2 | 11-Nov | 299.90 | 309.50 | 295.50 | 303.30 | 302.29 | 1.15 | 1,213.20 | 477,250 | 13.71 | 103,079 | 5.46 | 3.12 | 119 |
| 3 | 10-Nov | 310.00 | 310.50 | 299.00 | 299.85 | 302.46 | -1.77 | 1,199.40 | 341,302 | 9.80 | 116,938 | 6.19 | 3.54 | 135 |
| 4 | 07-Nov | 311.00 | 311.00 | 302.00 | 305.25 | 306.49 | -2.77 | 1,221.00 | 694,266 | 19.94 | 199,997 | 10.59 | 6.13 | 231 |
| 5 | 06-Nov | 332.05 | 332.05 | 311.25 | 313.95 | 319.99 | -6.55 | 1,255.80 | 1,492,104 | 42.85 | 330,288 | 17.48 | 10.57 | 381 |
| 6 | 04-Nov | 326.00 | 366.00 | 320.15 | 335.95 | 348.33 | 8.53 | 1,343.80 | 16,619,570 | 477.31 | 1,051,649 | 55.67 | 36.63 | 1,214 |
| 7 | 03-Nov | 315.00 | 325.00 | 287.40 | 309.55 | 300.31 | -2.75 | 1,238.20 | 2,349,621 | 67.48 | 672,522 | 35.60 | 20.20 | 777 |
| 8 | 31-Oct | 358.15 | 359.75 | 314.50 | 318.30 | 332.16 | -10.90 | 1,273.20 | 961,755 | 27.62 | 442,690 | 23.44 | 14.70 | 511 |
| 9 | 30-Oct | 360.00 | 364.60 | 355.75 | 357.25 | 358.73 | -0.38 | 1,429.00 | 186,103 | 5.34 | 82,429 | 4.36 | 2.96 | 95 |
| 10 | 29-Oct | 362.00 | 362.80 | 357.00 | 358.60 | 359.19 | -0.10 | 1,434.40 | 130,928 | 3.76 | 68,129 | 3.61 | 2.45 | 79 |
| 11 | 28-Oct | 360.00 | 364.45 | 356.00 | 358.95 | 359.39 | 0.28 | 1,435.80 | 164,104 | 4.71 | 63,843 | 3.38 | 2.29 | 74 |
| 12 | 27-Oct | 361.65 | 369.60 | 356.25 | 357.95 | 361.46 | -0.24 | 1,431.80 | 283,994 | 8.16 | 109,272 | 5.78 | 3.95 | 126 |
| 13 | 24-Oct | 373.50 | 373.50 | 356.50 | 358.80 | 363.45 | -2.87 | 1,435.20 | 208,100 | 5.98 | 109,359 | 5.79 | 3.97 | 126 |
| 14 | 23-Oct | 382.45 | 382.45 | 368.10 | 369.40 | 372.11 | -2.37 | 1,477.60 | 212,038 | 6.09 | 118,129 | 6.25 | 4.40 | 136 |
| 15 | 21-Oct | 373.80 | 379.75 | 373.80 | 378.35 | 377.72 | 2.02 | 1,513.40 | 34,818 | 1.00 | 18,889 | 1.00 | 0.71 | 22 |
| 16 | 20-Oct | 381.10 | 384.80 | 370.10 | 370.85 | 374.16 | -2.84 | 1,483.40 | 246,214 | 7.07 | 110,437 | 5.85 | 4.13 | 128 |
| 17 | 17-Oct | 389.50 | 389.75 | 380.05 | 381.70 | 384.39 | -1.50 | 1,526.80 | 124,060 | 3.56 | 51,654 | 2.73 | 1.99 | 60 |
| 18 | 16-Oct | 384.40 | 409.65 | 377.55 | 387.50 | 391.55 | 2.11 | 1,550.00 | 770,567 | 22.13 | 204,363 | 10.82 | 8.00 | 236 |
| 19 | 15-Oct | 380.30 | 382.30 | 373.25 | 379.50 | 377.47 | 0.28 | 1,518.00 | 192,406 | 5.53 | 75,592 | 4.00 | 2.85 | 87 |
| 20 | 14-Oct | 386.80 | 386.80 | 367.95 | 378.45 | 375.62 | -1.05 | 1,513.80 | 352,789 | 10.13 | 165,813 | 8.78 | 6.23 | 191 |
| 21 | 13-Oct | 383.05 | 387.20 | 380.00 | 382.45 | 382.41 | -1.23 | 1,529.80 | 136,528 | 3.92 | 52,216 | 2.76 | 2.00 | 60 |
| 22 | 10-Oct | 384.90 | 394.30 | 383.10 | 387.20 | 389.12 | 1.15 | 1,548.80 | 192,820 | 5.54 | 51,767 | 2.74 | 2.01 | 60 |
| 23 | 09-Oct | 395.05 | 395.05 | 381.25 | 382.80 | 386.34 | -2.32 | 1,531.20 | 180,139 | 5.17 | 81,586 | 4.32 | 3.15 | 94 |
| 24 | 08-Oct | 390.00 | 401.20 | 388.70 | 391.90 | 394.42 | 0.24 | 1,567.60 | 217,183 | 6.24 | 72,612 | 3.84 | 2.86 | 84 |
| 25 | 07-Oct | 399.70 | 400.80 | 390.00 | 390.95 | 394.32 | -2.01 | 1,563.80 | 192,474 | 5.53 | 82,808 | 4.38 | 3.27 | 96 |
| 26 | 06-Oct | 401.40 | 404.85 | 396.50 | 398.95 | 399.47 | -0.77 | 1,595.80 | 138,931 | 3.99 | 61,163 | 3.24 | 2.44 | 71 |
| 27 | 03-Oct | 409.00 | 410.90 | 399.25 | 402.05 | 403.08 | -1.72 | 1,608.20 | 200,240 | 5.75 | 80,795 | 4.28 | 3.26 | 93 |
| 28 | 01-Oct | 398.50 | 411.70 | 392.55 | 409.10 | 402.84 | 2.66 | 1,636.40 | 362,086 | 10.40 | 115,778 | 6.13 | 4.66 | 134 |
| 29 | 30-Sep | 403.00 | 406.50 | 395.50 | 398.50 | 400.36 | -1.39 | 1,594.00 | 132,751 | 3.81 | 45,261 | 2.40 | 1.81 | 52 |
| 30 | 29-Sep | 402.00 | 410.75 | 395.60 | 404.10 | 403.51 | 0.79 | 1,616.40 | 267,394 | 7.68 | 111,708 | 5.91 | 4.51 | 129 |
| 31 | 26-Sep | 407.00 | 410.85 | 395.00 | 400.95 | 402.03 | -1.72 | 1,603.80 | 223,637 | 6.42 | 78,411 | 4.15 | 3.15 | 91 |
| 32 | 25-Sep | 415.90 | 417.35 | 406.00 | 407.95 | 411.41 | -2.33 | 1,631.80 | 129,533 | 3.72 | 42,306 | 2.24 | 1.74 | 49 |
| 33 | 24-Sep | 420.80 | 426.00 | 416.00 | 417.70 | 419.26 | -1.00 | 1,670.80 | 138,199 | 3.97 | 36,252 | 1.92 | 1.52 | 42 |
| 34 | 23-Sep | 426.70 | 431.75 | 420.10 | 421.90 | 424.36 | -0.97 | 1,687.60 | 121,773 | 3.50 | 34,874 | 1.85 | 1.48 | 40 |
| 35 | 22-Sep | 431.00 | 435.95 | 424.50 | 426.05 | 430.09 | -1.51 | 1,704.20 | 140,557 | 4.04 | 47,995 | 2.54 | 2.06 | 55 |
| 36 | 19-Sep | 436.00 | 441.00 | 430.40 | 432.60 | 435.63 | -1.00 | 1,730.40 | 171,754 | 4.93 | 71,090 | 3.76 | 3.10 | 82 |
| 37 | 18-Sep | 441.80 | 443.50 | 435.00 | 436.95 | 438.73 | -1.08 | 1,747.80 | 137,934 | 3.96 | 46,831 | 2.48 | 2.05 | 54 |
| 38 | 17-Sep | 442.70 | 446.70 | 440.00 | 441.70 | 442.77 | 0.14 | 1,766.80 | 138,075 | 3.97 | 43,690 | 2.31 | 1.93 | 50 |
| 39 | 16-Sep | 436.10 | 452.60 | 436.10 | 441.10 | 444.48 | 0.15 | 1,764.40 | 230,497 | 6.62 | 71,767 | 3.80 | 3.19 | 83 |
| 40 | 15-Sep | 443.20 | 445.95 | 438.10 | 440.45 | 441.13 | -0.40 | 1,761.80 | 226,344 | 6.50 | 89,790 | 4.75 | 3.96 | 104 |
| 41 | 12-Sep | 442.50 | 459.80 | 437.70 | 442.20 | 447.16 | -0.16 | 1,768.80 | 479,707 | 13.78 | 142,309 | 7.53 | 6.36 | 164 |
| 42 | 11-Sep | 450.90 | 459.25 | 441.10 | 442.90 | 447.82 | -1.77 | 1,771.60 | 327,546 | 9.41 | 111,445 | 5.90 | 4.99 | 129 |
| 43 | 10-Sep | 460.20 | 465.00 | 446.70 | 450.90 | 455.61 | -1.23 | 1,803.60 | 282,268 | 8.11 | 91,310 | 4.83 | 4.16 | 105 |
| 44 | 09-Sep | 466.60 | 474.95 | 452.65 | 456.50 | 464.64 | -1.68 | 1,826.00 | 354,668 | 10.19 | 87,547 | 4.63 | 4.07 | 101 |
| 45 | 08-Sep | 483.00 | 485.00 | 461.50 | 464.30 | 472.22 | -3.91 | 1,857.20 | 441,985 | 12.69 | 141,546 | 7.49 | 6.68 | 163 |
| 46 | 05-Sep | 472.00 | 502.40 | 470.50 | 483.20 | 487.23 | 1.95 | 1,932.80 | 1,071,351 | 30.77 | 234,113 | 12.39 | 11.41 | 270 |
| 47 | 04-Sep | 468.20 | 480.00 | 465.30 | 473.95 | 473.58 | 0.39 | 1,895.80 | 780,144 | 22.41 | 196,636 | 10.41 | 9.31 | 227 |
| 48 | 03-Sep | 467.80 | 487.85 | 465.00 | 472.10 | 476.54 | 1.45 | 1,888.40 | 2,117,613 | 60.82 | 409,071 | 21.66 | 19.49 | 472 |
| 49 | 02-Sep | 426.95 | 476.90 | 425.05 | 465.35 | 459.93 | 8.59 | 1,861.40 | 5,457,999 | 156.75 | 751,570 | 39.79 | 34.57 | 868 |
| 50 | 01-Sep | 386.80 | 445.95 | 383.35 | 428.55 | 431.78 | 12.35 | 1,714.20 | 8,146,118 | 233.96 | 680,026 | 36.00 | 29.36 | 785 |
| 51 | 29-Aug | 382.35 | 389.50 | 378.00 | 381.45 | 383.09 | -0.96 | 1,525.80 | 192,162 | 5.52 | 64,930 | 3.44 | 2.49 | 75 |
| 52 | 28-Aug | 401.90 | 405.70 | 381.00 | 385.15 | 393.81 | -4.94 | 1,540.60 | 202,657 | 5.82 | 82,561 | 4.37 | 3.25 | 95 |
| 53 | 26-Aug | 402.10 | 413.95 | 398.20 | 405.15 | 405.79 | 0.24 | 1,620.60 | 498,174 | 14.31 | 219,500 | 11.62 | 8.91 | 253 |
| 54 | 25-Aug | 412.95 | 415.05 | 402.25 | 404.20 | 408.77 | -1.57 | 1,616.80 | 219,227 | 6.30 | 86,686 | 4.59 | 3.54 | 100 |
| 55 | 22-Aug | 407.40 | 419.50 | 403.20 | 410.65 | 411.00 | 0.80 | 1,642.60 | 782,532 | 22.47 | 260,945 | 13.81 | 10.00 | 301 |
| 56 | 21-Aug | 389.30 | 428.90 | 387.20 | 407.40 | 413.03 | 4.65 | 1,629.60 | 1,328,898 | 38.17 | 308,674 | 16.34 | 12.75 | 356 |
| 57 | 20-Aug | 395.80 | 395.95 | 385.30 | 389.30 | 389.74 | -0.17 | 1,557.20 | 154,385 | 4.43 | 56,465 | 2.99 | 2.20 | 65 |
| 58 | 19-Aug | 393.85 | 399.20 | 388.25 | 389.95 | 393.18 | -0.60 | 1,559.80 | 178,940 | 5.14 | 67,566 | 3.58 | 2.66 | 78 |
| 59 | 18-Aug | 382.90 | 394.55 | 374.75 | 392.30 | 386.50 | 3.95 | 1,569.20 | 241,129 | 6.93 | 73,560 | 3.89 | 2.84 | 85 |
| 60 | 14-Aug | 386.00 | 386.85 | 375.75 | 377.40 | 379.54 | -1.14 | 1,509.60 | 104,313 | 3.00 | 33,908 | 1.80 | 1.29 | 39 |
| 61 | 13-Aug | 381.25 | 386.45 | 379.20 | 381.75 | 382.27 | 0.46 | 1,527.00 | 131,304 | 3.77 | 43,224 | 2.29 | 1.65 | 50 |
| 62 | 12-Aug | 387.00 | 388.00 | 378.10 | 380.00 | 382.40 | -0.87 | 1,520.00 | 119,927 | 3.44 | 46,370 | 2.45 | 1.77 | 54 |
| 63 | 11-Aug | 387.85 | 387.90 | 378.15 | 383.35 | 381.89 | -0.73 | 1,533.40 | 136,720 | 3.93 | 41,979 | 2.22 | 1.60 | 54 |
| 64 | 08-Aug | 394.90 | 397.00 | 381.35 | 386.15 | 389.79 | -1.11 | 1,544.60 | 156,913 | 4.51 | 50,720 | 2.69 | 1.98 | 66 |
| 65 | 07-Aug | 396.30 | 403.00 | 381.40 | 390.50 | 391.03 | -1.72 | 1,562.00 | 307,379 | 8.83 | 105,274 | 5.57 | 4.12 | 136 |
| 66 | 06-Aug | 408.00 | 408.00 | 393.05 | 397.35 | 398.91 | -2.35 | 1,589.40 | 240,660 | 6.91 | 69,520 | 3.68 | 2.77 | 90 |
| 67 | 05-Aug | 422.00 | 423.25 | 403.60 | 406.90 | 412.70 | -3.06 | 1,627.60 | 233,938 | 6.72 | 90,206 | 4.78 | 3.72 | 117 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB