| 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: 362.1 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 40,000,000 | Low52 Date: 14-Jan-2025 | SHP: 70.0 / 2.3 / 8.35 / 19.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 744.0 / 362.1 | Month: 488.0 / 428.05 | Week: 484.9 / 465.5 | Day: 477.8 / 460.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 460.00 | 477.80 | 460.00 | 473.05 | 469.39 | 2.10 | 1,892.20 | 178,546 | 1.96 | 72,525 | 2.21 | 3.40 | 94 |
| 2 | 10-Jul | 463.35 | 471.75 | 459.20 | 463.30 | 464.32 | 0.25 | 1,853.20 | 154,101 | 1.69 | 50,363 | 1.54 | 2.34 | 65 |
| 3 | 09-Jul | 465.25 | 468.60 | 461.00 | 462.15 | 463.99 | -0.71 | 1,848.60 | 91,205 | 1.00 | 32,783 | 1.00 | 1.52 | 42 |
| 4 | 08-Jul | 466.70 | 468.50 | 457.15 | 465.45 | 463.20 | 0.10 | 1,861.80 | 124,518 | 1.37 | 39,526 | 1.21 | 1.83 | 51 |
| 5 | 07-Jul | 468.00 | 476.85 | 463.55 | 465.00 | 468.68 | -1.37 | 1,860.00 | 133,558 | 1.46 | 48,894 | 1.49 | 2.29 | 63 |
| 6 | 04-Jul | 474.00 | 475.40 | 467.15 | 471.45 | 470.69 | -0.21 | 1,885.80 | 124,360 | 1.36 | 41,632 | 1.27 | 1.96 | 54 |
| 7 | 03-Jul | 469.00 | 476.60 | 466.95 | 472.45 | 471.88 | 0.99 | 1,889.80 | 182,208 | 2.00 | 50,234 | 1.53 | 2.37 | 65 |
| 8 | 02-Jul | 475.15 | 476.85 | 465.50 | 467.80 | 469.73 | -1.35 | 1,871.20 | 151,020 | 1.66 | 43,936 | 1.34 | 2.06 | 57 |
| 9 | 01-Jul | 479.60 | 484.55 | 469.00 | 474.20 | 475.71 | -0.24 | 1,896.80 | 201,022 | 2.20 | 45,751 | 1.40 | 2.18 | 59 |
| 10 | 30-Jun | 478.00 | 484.90 | 473.00 | 475.35 | 477.57 | -0.28 | 1,901.40 | 193,987 | 2.13 | 58,422 | 1.78 | 2.79 | 75 |
| 11 | 27-Jun | 488.70 | 488.70 | 475.10 | 476.70 | 481.20 | -2.08 | 1,906.80 | 306,201 | 3.36 | 84,942 | 2.59 | 4.09 | 110 |
| 12 | 26-Jun | 491.00 | 499.00 | 483.15 | 486.85 | 490.83 | -0.81 | 1,947.40 | 305,301 | 3.35 | 108,461 | 3.31 | 5.32 | 140 |
| 13 | 25-Jun | 470.00 | 493.20 | 470.00 | 490.85 | 486.15 | 4.85 | 1,963.40 | 732,648 | 8.03 | 192,598 | 5.87 | 9.36 | 249 |
| 14 | 24-Jun | 463.00 | 472.45 | 459.85 | 468.15 | 466.68 | 2.68 | 1,872.60 | 390,356 | 4.28 | 98,134 | 2.99 | 4.58 | 127 |
| 15 | 23-Jun | 459.00 | 461.50 | 449.80 | 455.95 | 454.52 | -1.25 | 1,823.80 | 639,260 | 7.01 | 106,820 | 3.26 | 4.86 | 138 |
| 16 | 20-Jun | 454.00 | 465.20 | 447.00 | 461.70 | 457.38 | 1.74 | 1,846.80 | 384,977 | 4.22 | 84,349 | 2.57 | 3.86 | 109 |
| 17 | 19-Jun | 474.00 | 477.00 | 450.00 | 453.80 | 462.24 | -4.24 | 1,815.20 | 368,417 | 4.04 | 109,495 | 3.34 | 5.06 | 141 |
| 18 | 18-Jun | 475.70 | 478.70 | 469.75 | 473.90 | 474.53 | -0.38 | 1,895.60 | 280,232 | 3.07 | 84,422 | 2.58 | 4.01 | 109 |
| 19 | 17-Jun | 474.80 | 482.60 | 469.15 | 475.70 | 475.11 | 0.45 | 1,902.80 | 375,137 | 4.11 | 114,672 | 3.50 | 5.45 | 148 |
| 20 | 16-Jun | 488.00 | 493.35 | 467.50 | 473.55 | 475.22 | -2.42 | 1,894.20 | 510,976 | 5.60 | 136,858 | 4.17 | 6.50 | 177 |
| 21 | 13-Jun | 485.00 | 489.05 | 479.00 | 485.30 | 484.43 | -2.41 | 1,941.20 | 450,798 | 4.94 | 140,029 | 4.27 | 6.78 | 181 |
| 22 | 12-Jun | 499.70 | 510.90 | 492.00 | 497.30 | 501.52 | -0.43 | 1,989.20 | 684,075 | 7.50 | 186,198 | 5.68 | 9.34 | 241 |
| 23 | 11-Jun | 488.00 | 517.40 | 482.15 | 499.45 | 503.72 | 2.78 | 1,997.80 | 1,821,436 | 19.97 | 427,926 | 13.05 | 21.56 | 553 |
| 24 | 10-Jun | 493.80 | 496.80 | 484.00 | 485.95 | 489.60 | -1.27 | 1,943.80 | 566,757 | 6.21 | 179,353 | 5.47 | 8.78 | 232 |
| 25 | 09-Jun | 455.00 | 506.10 | 455.00 | 492.20 | 490.47 | 8.19 | 1,968.80 | 3,362,206 | 36.86 | 586,081 | 17.88 | 28.75 | 757 |
| 26 | 06-Jun | 456.00 | 461.00 | 451.30 | 454.95 | 456.90 | -0.46 | 1,819.80 | 244,259 | 2.68 | 47,167 | 1.44 | 2.16 | 61 |
| 27 | 05-Jun | 457.00 | 466.00 | 455.50 | 457.05 | 459.90 | 0.42 | 1,828.20 | 309,079 | 3.39 | 83,695 | 2.55 | 3.85 | 108 |
| 28 | 04-Jun | 451.85 | 461.00 | 449.05 | 455.15 | 452.88 | 0.67 | 1,820.60 | 267,111 | 2.93 | 62,974 | 1.92 | 2.85 | 81 |
| 29 | 03-Jun | 452.00 | 466.60 | 450.10 | 452.10 | 458.84 | 0.60 | 1,808.40 | 493,047 | 5.41 | 85,818 | 2.62 | 3.94 | 111 |
| 30 | 02-Jun | 448.75 | 454.00 | 443.10 | 449.40 | 448.88 | 0.14 | 1,797.60 | 392,263 | 4.30 | 54,045 | 1.65 | 2.43 | 70 |
| 31 | 30-May | 451.10 | 455.70 | 446.00 | 448.75 | 450.66 | -0.48 | 1,795.00 | 187,011 | 2.05 | 58,461 | 1.78 | 2.63 | 76 |
| 32 | 29-May | 462.00 | 462.00 | 447.15 | 450.90 | 454.08 | -1.43 | 1,803.60 | 239,174 | 2.62 | 76,653 | 2.34 | 3.48 | 99 |
| 33 | 28-May | 460.95 | 462.75 | 455.00 | 457.45 | 458.23 | -0.03 | 1,829.80 | 194,678 | 2.13 | 42,445 | 1.29 | 1.94 | 55 |
| 34 | 27-May | 461.70 | 464.80 | 455.00 | 457.60 | 458.33 | -0.76 | 1,830.40 | 337,581 | 3.70 | 90,607 | 2.76 | 4.15 | 117 |
| 35 | 26-May | 476.25 | 484.95 | 457.10 | 461.10 | 469.01 | -1.24 | 1,844.40 | 613,628 | 6.73 | 150,037 | 4.58 | 7.04 | 194 |
| 36 | 23-May | 469.80 | 474.90 | 462.75 | 466.90 | 469.27 | -0.46 | 1,867.60 | 252,917 | 2.77 | 73,807 | 2.25 | 3.46 | 95 |
| 37 | 22-May | 466.80 | 472.75 | 460.50 | 469.05 | 465.76 | 0.51 | 1,876.20 | 239,806 | 2.63 | 58,324 | 1.78 | 2.72 | 75 |
| 38 | 21-May | 465.20 | 470.45 | 458.10 | 466.65 | 463.69 | 0.47 | 1,866.60 | 373,459 | 4.09 | 92,073 | 2.81 | 4.27 | 119 |
| 39 | 20-May | 479.00 | 479.00 | 461.50 | 464.45 | 468.05 | -2.01 | 1,857.80 | 475,052 | 5.21 | 152,257 | 4.64 | 7.13 | 197 |
| 40 | 19-May | 475.00 | 488.00 | 471.50 | 474.00 | 480.08 | 0.54 | 1,896.00 | 732,015 | 8.03 | 159,200 | 4.86 | 7.64 | 354 |
| 41 | 16-May | 475.00 | 477.50 | 467.60 | 471.45 | 471.62 | -0.71 | 1,885.80 | 412,521 | 4.52 | 102,740 | 3.13 | 4.85 | 228 |
| 42 | 15-May | 473.90 | 486.00 | 470.50 | 474.80 | 476.54 | 1.04 | 1,899.20 | 529,036 | 5.80 | 114,470 | 3.49 | 5.45 | 254 |
| 43 | 14-May | 471.80 | 477.00 | 466.80 | 469.90 | 472.38 | 0.07 | 1,879.60 | 423,213 | 4.64 | 72,240 | 2.20 | 3.41 | 161 |
| 44 | 13-May | 465.40 | 480.40 | 458.20 | 469.55 | 470.06 | 0.91 | 1,878.20 | 814,830 | 8.93 | 127,852 | 3.90 | 6.01 | 284 |
| 45 | 12-May | 457.95 | 471.80 | 453.05 | 465.30 | 463.72 | 6.16 | 1,861.20 | 835,354 | 9.16 | 139,751 | 4.26 | 6.48 | 311 |
| 46 | 09-May | 436.00 | 446.55 | 428.05 | 438.30 | 434.73 | -2.84 | 1,753.20 | 739,401 | 8.11 | 99,821 | 3.04 | 4.34 | 222 |
| 47 | 08-May | 446.30 | 466.40 | 446.30 | 451.10 | 456.11 | 1.61 | 1,804.40 | 1,249,099 | 13.70 | 164,164 | 5.01 | 7.49 | 365 |
| 48 | 07-May | 445.00 | 451.95 | 438.40 | 443.95 | 444.85 | -2.99 | 1,775.80 | 853,421 | 9.36 | 140,792 | 4.29 | 6.26 | 313 |
| 49 | 06-May | 475.15 | 476.80 | 455.00 | 457.65 | 462.84 | -3.20 | 1,830.60 | 643,950 | 7.06 | 116,421 | 3.55 | 5.39 | 259 |
| 50 | 05-May | 469.40 | 481.20 | 452.25 | 472.80 | 464.88 | 2.38 | 1,891.20 | 1,187,468 | 13.02 | 151,896 | 4.63 | 7.06 | 338 |
| 51 | 02-May | 477.05 | 482.80 | 460.00 | 461.80 | 467.75 | -3.20 | 1,847.20 | 823,094 | 9.02 | 140,273 | 4.28 | 6.56 | 312 |
| 52 | 30-Apr | 490.00 | 494.90 | 473.25 | 477.05 | 479.28 | -2.33 | 1,908.20 | 741,155 | 8.13 | 100,818 | 3.08 | 4.83 | 224 |
| 53 | 29-Apr | 491.00 | 508.00 | 485.55 | 488.45 | 494.44 | 0.43 | 1,953.80 | 1,196,169 | 13.12 | 158,620 | 4.84 | 7.84 | 352 |
| 54 | 28-Apr | 496.10 | 500.50 | 484.70 | 486.35 | 491.41 | -2.03 | 1,945.40 | 885,693 | 9.71 | 141,148 | 4.31 | 6.94 | 314 |
| 55 | 25-Apr | 516.90 | 519.35 | 485.15 | 496.45 | 497.77 | -3.78 | 1,985.80 | 1,682,206 | 18.44 | 222,589 | 6.79 | 11.08 | 495 |
| 56 | 24-Apr | 521.80 | 525.05 | 513.25 | 515.95 | 519.93 | -1.06 | 2,063.80 | 808,525 | 8.86 | 142,077 | 4.33 | 7.39 | 316 |
| 57 | 23-Apr | 525.45 | 534.90 | 518.55 | 521.50 | 525.14 | -0.02 | 2,086.00 | 1,624,334 | 17.81 | 238,864 | 7.29 | 12.54 | 531 |
| 58 | 22-Apr | 529.00 | 531.95 | 519.20 | 521.60 | 525.44 | -0.78 | 2,086.40 | 1,244,595 | 13.65 | 235,186 | 7.17 | 12.36 | 523 |
| 59 | 21-Apr | 526.00 | 544.30 | 521.30 | 525.70 | 531.90 | 1.48 | 2,102.80 | 2,598,681 | 28.49 | 376,325 | 11.48 | 20.02 | 836 |
| 60 | 17-Apr | 519.80 | 531.80 | 515.00 | 518.05 | 523.49 | -0.46 | 2,072.20 | 1,721,005 | 18.87 | 257,032 | 7.84 | 13.46 | 571 |
| 61 | 16-Apr | 524.00 | 529.60 | 517.45 | 520.45 | 522.90 | -0.27 | 2,081.80 | 1,602,117 | 17.57 | 281,214 | 8.58 | 14.70 | 625 |
| 62 | 15-Apr | 519.00 | 536.60 | 513.00 | 521.85 | 525.16 | 3.23 | 2,087.40 | 3,223,765 | 35.35 | 389,101 | 11.87 | 20.43 | 865 |
| 63 | 11-Apr | 533.00 | 534.75 | 493.00 | 505.50 | 507.73 | -2.28 | 2,022.00 | 5,647,954 | 61.93 | 843,206 | 25.72 | 42.81 | 1,874 |
| 64 | 09-Apr | 525.00 | 530.00 | 515.20 | 517.30 | 520.74 | -3.27 | 2,069.20 | 2,174,720 | 23.84 | 316,071 | 9.64 | 16.46 | 702 |
| 65 | 08-Apr | 534.00 | 557.20 | 520.95 | 534.80 | 542.29 | 5.09 | 2,139.20 | 7,708,275 | 84.51 | 428,247 | 13.06 | 23.22 | 952 |
| 66 | 07-Apr | 472.15 | 518.00 | 471.00 | 508.90 | 497.79 | -5.89 | 2,035.60 | 2,761,708 | 30.28 | 232,817 | 7.10 | 11.59 | 517 |
| 67 | 04-Apr | 564.95 | 570.00 | 528.10 | 540.75 | 545.26 | -3.39 | 2,163.00 | 3,253,088 | 35.67 | 432,596 | 13.20 | 23.59 | 961 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE