| Macro-sector: Industrials | Band: 20 | High52 Price: 120.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 72.2 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium, Copper & Zinc Products | Total Equity: 22,215,000 | Low52 Date: | SHP: 66.08 / 0.38 / 6.08 / 27.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 99.0 / 72.7 | Month: 87.2 / 73.9 | Week: 81.0 / 73.9 | Day: 83.7 / 77.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 80.50 | 81.50 | 78.15 | 78.15 | 79.83 | -2.56 | 173.61 | 7,500 | 1.67 | 6,000 | 2.00 | 0.05 | 0.10 |
| 2 | 03-Apr | 77.50 | 83.70 | 77.50 | 80.20 | 80.99 | 4.84 | 178.16 | 64,500 | 14.33 | 33,000 | 11.00 | 0.27 | 0.54 |
| 3 | 02-Apr | 78.75 | 78.75 | 76.05 | 76.50 | 77.65 | -2.86 | 169.94 | 10,500 | 2.33 | 4,500 | 1.50 | 0.03 | 0.07 |
| 4 | 01-Apr | 75.35 | 78.90 | 75.35 | 78.75 | 78.28 | 6.13 | 174.94 | 10,500 | 2.33 | 9,000 | 3.00 | 0.07 | 0.15 |
| 5 | 28-Mar | 78.90 | 79.00 | 73.90 | 74.20 | 75.88 | -3.76 | 164.84 | 60,000 | 13.33 | 48,000 | 15.99 | 0.36 | 0.79 |
| 6 | 27-Mar | 78.90 | 79.00 | 76.15 | 77.10 | 77.98 | -2.41 | 171.28 | 36,000 | 8.00 | 28,500 | 9.50 | 0.22 | 0.47 |
| 7 | 26-Mar | 81.00 | 81.00 | 76.10 | 79.00 | 78.50 | 0.51 | 175.00 | 27,000 | 6.00 | 21,000 | 7.00 | 0.16 | 0.34 |
| 8 | 25-Mar | 79.90 | 79.90 | 78.00 | 78.60 | 78.82 | -0.69 | 174.61 | 22,500 | 5.00 | 19,500 | 6.50 | 0.15 | 0.32 |
| 9 | 24-Mar | 80.10 | 81.00 | 78.60 | 79.15 | 79.93 | -1.19 | 175.83 | 39,000 | 8.66 | 27,000 | 9.00 | 0.22 | 0.44 |
| 10 | 21-Mar | 82.00 | 82.00 | 80.10 | 80.10 | 80.56 | -1.11 | 177.94 | 12,000 | 2.67 | 9,000 | 3.00 | 0.07 | 0.15 |
| 11 | 20-Mar | 80.05 | 83.85 | 80.05 | 81.00 | 82.93 | 1.89 | 179.00 | 43,500 | 9.66 | 43,500 | 14.50 | 0.36 | 0.71 |
| 12 | 19-Mar | 82.00 | 82.00 | 78.50 | 79.50 | 80.21 | 1.92 | 176.61 | 42,000 | 9.33 | 31,500 | 10.50 | 0.25 | 0.52 |
| 13 | 18-Mar | 79.50 | 80.30 | 77.00 | 78.00 | 78.54 | -0.13 | 173.00 | 16,500 | 3.67 | 16,500 | 5.50 | 0.13 | 0.27 |
| 14 | 17-Mar | 80.70 | 80.70 | 78.00 | 78.10 | 79.66 | -2.31 | 173.50 | 25,500 | 5.67 | 19,500 | 6.50 | 0.16 | 0.32 |
| 15 | 13-Mar | 80.50 | 80.50 | 79.15 | 79.95 | 79.91 | -0.74 | 177.61 | 10,500 | 2.33 | 9,000 | 3.00 | 0.07 | 0.15 |
| 16 | 12-Mar | 80.05 | 80.55 | 79.50 | 80.55 | 80.15 | 0.50 | 178.94 | 6,000 | 1.33 | 3,000 | 1.00 | 0.02 | 0.05 |
| 17 | 11-Mar | 80.45 | 80.95 | 80.00 | 80.15 | 80.41 | -2.26 | 178.05 | 27,000 | 6.00 | 15,000 | 5.00 | 0.12 | 0.25 |
| 18 | 10-Mar | 81.05 | 83.00 | 80.10 | 82.00 | 81.67 | -2.38 | 182.00 | 33,000 | 7.33 | 21,000 | 7.00 | 0.17 | 0.34 |
| 19 | 07-Mar | 84.00 | 84.00 | 82.30 | 84.00 | 83.20 | -0.59 | 186.00 | 25,500 | 5.67 | 18,000 | 6.00 | 0.15 | 0.30 |
| 20 | 06-Mar | 83.00 | 87.20 | 83.00 | 84.50 | 85.11 | 2.99 | 187.72 | 16,500 | 3.67 | 13,500 | 4.50 | 0.11 | 0.22 |
| 21 | 05-Mar | 85.05 | 85.05 | 81.60 | 82.05 | 82.46 | 2.24 | 182.27 | 22,500 | 5.00 | 9,000 | 3.00 | 0.07 | 0.15 |
| 22 | 04-Mar | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.31 | 178.28 | 4,500 | 1.00 | 4,500 | 1.50 | 0.04 | 0.07 |
| 23 | 03-Mar | 82.65 | 82.80 | 79.95 | 80.50 | 81.29 | -5.85 | 178.83 | 31,500 | 7.00 | 28,500 | 9.50 | 0.23 | 0.47 |
| 24 | 28-Feb | 85.00 | 86.00 | 84.00 | 85.50 | 84.87 | -0.93 | 189.94 | 13,500 | 3.00 | 9,000 | 3.00 | 0.08 | 0.15 |
| 25 | 27-Feb | 89.00 | 89.00 | 86.30 | 86.30 | 87.24 | -2.54 | 191.72 | 10,500 | 2.33 | 9,000 | 3.00 | 0.08 | 0.15 |
| 26 | 25-Feb | 88.50 | 90.00 | 88.50 | 88.55 | 88.86 | 0.62 | 196.71 | 16,500 | 3.67 | 15,000 | 5.00 | 0.13 | 0.25 |
| 27 | 24-Feb | 87.20 | 89.00 | 87.20 | 88.00 | 87.31 | 3.53 | 195.00 | 36,000 | 8.00 | 31,500 | 10.50 | 0.28 | 0.52 |
| 28 | 21-Feb | 84.90 | 85.00 | 84.00 | 85.00 | 84.81 | 2.97 | 188.00 | 18,000 | 4.00 | 12,000 | 4.00 | 0.10 | 0.20 |
| 29 | 20-Feb | 83.40 | 84.00 | 82.55 | 82.55 | 83.32 | -1.02 | 183.38 | 4,500 | 1.00 | 3,000 | 1.00 | 0.02 | 0.05 |
| 30 | 19-Feb | 79.50 | 85.00 | 79.50 | 83.40 | 82.63 | 5.10 | 185.27 | 21,000 | 4.67 | 18,000 | 6.00 | 0.15 | 0.30 |
| 31 | 18-Feb | 85.00 | 85.00 | 78.00 | 79.35 | 81.20 | -7.68 | 176.28 | 31,500 | 7.00 | 25,500 | 8.50 | 0.21 | 0.42 |
| 32 | 17-Feb | 86.80 | 86.80 | 84.20 | 85.95 | 85.83 | -0.98 | 190.94 | 9,000 | 2.00 | 6,000 | 2.00 | 0.05 | 0.10 |
| 33 | 14-Feb | 90.00 | 90.00 | 85.10 | 86.80 | 87.62 | -3.77 | 192.83 | 36,000 | 8.00 | 25,500 | 8.50 | 0.22 | 0.42 |
| 34 | 13-Feb | 86.15 | 92.00 | 86.15 | 90.20 | 91.00 | -0.66 | 200.38 | 46,500 | 10.33 | 37,500 | 12.50 | 0.00 | 0.61 |
| 35 | 12-Feb | 92.40 | 92.40 | 84.95 | 90.80 | 89.40 | 3.59 | 201.71 | 103,500 | 22.99 | 48,000 | 15.99 | 0.43 | 0.79 |
| 36 | 11-Feb | 92.95 | 92.95 | 87.05 | 87.65 | 90.36 | -5.45 | 194.71 | 55,500 | 12.33 | 43,500 | 14.50 | 0.39 | 0.71 |
| 37 | 10-Feb | 93.95 | 97.00 | 91.50 | 92.70 | 94.49 | 4.10 | 205.93 | 217,500 | 48.32 | 139,500 | 46.48 | 1.32 | 2.29 |
| 38 | 07-Feb | 93.90 | 93.90 | 87.55 | 89.05 | 90.16 | -3.21 | 197.82 | 106,500 | 23.66 | 58,500 | 19.49 | 0.53 | 0.96 |
| 39 | 06-Feb | 91.00 | 94.00 | 87.50 | 92.00 | 91.42 | 3.90 | 204.00 | 216,000 | 47.99 | 157,500 | 52.48 | 1.44 | 2.58 |
| 40 | 05-Feb | 81.95 | 90.00 | 81.30 | 88.55 | 87.47 | 13.89 | 196.71 | 337,500 | 74.98 | 231,000 | 76.97 | 2.02 | 3.79 |
| 41 | 04-Feb | 81.50 | 81.50 | 77.00 | 77.75 | 78.84 | 2.57 | 172.72 | 6,000 | 1.33 | 6,000 | 2.00 | 0.05 | 0.10 |
| 42 | 03-Feb | 77.00 | 77.50 | 75.00 | 75.80 | 76.08 | -2.82 | 168.39 | 13,500 | 3.00 | 9,000 | 3.00 | 0.07 | 0.15 |
| 43 | 01-Feb | 78.05 | 79.00 | 75.00 | 78.00 | 77.04 | -2.01 | 173.00 | 22,500 | 5.00 | 15,000 | 5.00 | 0.12 | 0.25 |
| 44 | 31-Jan | 79.05 | 80.00 | 78.30 | 79.60 | 79.20 | 1.40 | 176.83 | 27,000 | 6.00 | 13,500 | 4.50 | 0.11 | 0.22 |
| 45 | 30-Jan | 81.35 | 81.35 | 78.05 | 78.50 | 80.14 | 0.38 | 174.39 | 27,000 | 6.00 | 12,000 | 4.00 | 0.10 | 0.20 |
| 46 | 29-Jan | 80.50 | 81.95 | 77.00 | 78.20 | 79.22 | 1.03 | 173.72 | 52,500 | 11.66 | 27,000 | 9.00 | 0.21 | 0.44 |
| 47 | 28-Jan | 79.30 | 79.35 | 72.70 | 77.40 | 76.60 | -3.25 | 171.94 | 43,500 | 9.66 | 28,500 | 9.50 | 0.22 | 0.47 |
| 48 | 27-Jan | 77.00 | 80.00 | 77.00 | 80.00 | 78.38 | -0.93 | 177.00 | 9,000 | 2.00 | 7,500 | 2.50 | 0.06 | 0.12 |
| 49 | 24-Jan | 81.85 | 81.85 | 80.00 | 80.75 | 80.44 | 1.19 | 179.39 | 15,000 | 3.33 | 12,000 | 4.00 | 0.10 | 0.20 |
| 50 | 23-Jan | 80.70 | 81.70 | 79.50 | 79.80 | 80.68 | 0.94 | 177.28 | 13,500 | 3.00 | 7,500 | 2.50 | 0.06 | 0.12 |
| 51 | 22-Jan | 81.05 | 82.00 | 79.05 | 79.05 | 80.36 | -4.24 | 175.61 | 13,500 | 3.00 | 12,000 | 4.00 | 0.10 | 0.20 |
| 52 | 21-Jan | 80.25 | 82.40 | 80.00 | 82.40 | 81.17 | 2.91 | 183.05 | 7,500 | 1.67 | 6,000 | 2.00 | 0.05 | 0.10 |
| 53 | 20-Jan | 82.65 | 82.95 | 80.00 | 80.00 | 81.78 | -1.56 | 177.00 | 9,000 | 2.00 | 7,500 | 2.50 | 0.06 | 0.12 |
| 54 | 17-Jan | 82.00 | 82.00 | 81.25 | 81.25 | 81.57 | -2.15 | 180.50 | 15,000 | 3.33 | 13,500 | 4.50 | 0.11 | 0.22 |
| 55 | 16-Jan | 84.00 | 84.00 | 83.00 | 83.00 | 83.31 | 0.06 | 184.00 | 6,000 | 1.33 | 3,000 | 1.00 | 0.02 | 0.05 |
| 56 | 15-Jan | 83.90 | 84.00 | 82.95 | 82.95 | 83.71 | -0.30 | 184.27 | 6,000 | 1.33 | 6,000 | 2.00 | 0.05 | 0.10 |
| 57 | 14-Jan | 78.10 | 84.80 | 77.05 | 83.20 | 81.38 | 7.39 | 184.83 | 27,000 | 6.00 | 22,500 | 7.50 | 0.18 | 0.37 |
| 58 | 13-Jan | 80.00 | 82.00 | 77.00 | 77.05 | 79.01 | -5.97 | 171.17 | 33,000 | 7.33 | 30,000 | 10.00 | 0.24 | 0.49 |
| 59 | 10-Jan | 80.40 | 82.00 | 80.40 | 81.65 | 81.12 | -0.61 | 181.39 | 25,500 | 5.67 | 16,500 | 5.50 | 0.13 | 0.27 |
| 60 | 09-Jan | 85.90 | 85.90 | 81.35 | 82.15 | 83.53 | -4.56 | 182.50 | 43,500 | 9.66 | 36,000 | 12.00 | 0.30 | 0.59 |
| 61 | 08-Jan | 88.05 | 88.10 | 85.10 | 85.90 | 86.69 | -3.43 | 190.83 | 46,500 | 10.33 | 22,500 | 7.50 | 0.20 | 0.37 |
| 62 | 07-Jan | 87.30 | 88.95 | 86.40 | 88.85 | 88.21 | 2.19 | 197.38 | 13,500 | 3.00 | 12,000 | 4.00 | 0.11 | 0.20 |
| 63 | 06-Jan | 91.95 | 92.00 | 85.60 | 86.90 | 88.11 | -2.82 | 193.05 | 48,000 | 10.66 | 40,500 | 13.50 | 0.36 | 0.66 |
| 64 | 03-Jan | 88.50 | 89.75 | 87.50 | 89.35 | 88.46 | -0.28 | 198.49 | 70,500 | 15.66 | 52,500 | 17.49 | 0.46 | 0.86 |
| 65 | 02-Jan | 96.50 | 99.00 | 86.20 | 89.60 | 94.33 | -2.90 | 199.05 | 270,000 | 59.99 | 163,500 | 54.48 | 1.54 | 2.68 |
| 66 | 01-Jan | 80.00 | 95.00 | 80.00 | 92.20 | 90.99 | 13.77 | 204.82 | 280,500 | 62.32 | 166,500 | 55.48 | 1.51 | 2.73 |
| 67 | 31-Dec | 78.65 | 80.00 | 78.65 | 79.50 | 79.38 | 1.76 | 176.61 | 13,500 | 3.00 | 9,000 | 3.00 | 0.07 | 0.15 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE