| 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; VWAP21: | Low52 Price: 72.2 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium, Copper & Zinc Products | Total Equity: 22,215,000 | Low52 Date: | SHP: 66.08 / 0.29 / 7.04 / 26.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 99.0 / 72.7 | Month: 86.05 / 71.0 | Week: 84.9 / 78.3 | Day: 82.0 / 76.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 82.00 | 82.00 | 76.25 | 77.60 | 78.39 | -1.27 | 172.39 | 12,000 | 7.99 | 7,500 | 5.00 | 0.06 | 13 |
| 2 | 10-Jul | 78.55 | 80.00 | 77.00 | 78.60 | 78.58 | -0.51 | 174.61 | 31,500 | 20.99 | 30,000 | 19.99 | 0.24 | 51 |
| 3 | 09-Jul | 80.10 | 80.10 | 79.00 | 79.00 | 79.70 | -2.47 | 175.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 8 |
| 4 | 08-Jul | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25 | 179.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 5 | 07-Jul | 79.05 | 80.00 | 78.05 | 80.00 | 79.34 | 0.00 | 177.00 | 9,000 | 6.00 | 6,000 | 4.00 | 0.05 | 10 |
| 6 | 04-Jul | 82.00 | 84.00 | 80.00 | 80.00 | 81.90 | 0.00 | 177.00 | 24,000 | 15.99 | 16,500 | 10.99 | 0.14 | 28 |
| 7 | 03-Jul | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.50 | 177.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 8 | 02-Jul | 80.10 | 81.90 | 78.30 | 80.40 | 79.76 | -0.31 | 178.61 | 16,500 | 10.99 | 10,500 | 7.00 | 0.08 | 18 |
| 9 | 01-Jul | 82.00 | 82.05 | 80.10 | 80.65 | 80.84 | -2.24 | 179.16 | 10,500 | 7.00 | 10,500 | 7.00 | 0.08 | 18 |
| 10 | 30-Jun | 84.90 | 84.90 | 82.50 | 82.50 | 84.14 | -1.20 | 183.27 | 10,500 | 7.00 | 9,000 | 6.00 | 0.08 | 15 |
| 11 | 27-Jun | 79.00 | 86.45 | 79.00 | 83.50 | 84.41 | 6.37 | 185.50 | 91,500 | 60.96 | 78,000 | 51.97 | 0.66 | 132 |
| 12 | 26-Jun | 79.00 | 79.90 | 77.55 | 78.50 | 78.74 | -1.01 | 174.39 | 9,000 | 6.00 | 7,500 | 5.00 | 0.06 | 13 |
| 13 | 25-Jun | 80.10 | 81.00 | 78.95 | 79.30 | 79.76 | -2.10 | 176.16 | 13,500 | 8.99 | 13,500 | 8.99 | 0.11 | 23 |
| 14 | 24-Jun | 79.50 | 82.80 | 79.50 | 81.00 | 81.77 | 4.52 | 179.00 | 49,500 | 32.98 | 42,000 | 27.98 | 0.34 | 71 |
| 15 | 20-Jun | 79.20 | 79.20 | 77.50 | 77.50 | 78.07 | 0.52 | 172.17 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 8 |
| 16 | 19-Jun | 78.50 | 78.50 | 77.10 | 77.10 | 77.90 | 0.13 | 171.28 | 7,500 | 5.00 | 6,000 | 4.00 | 0.05 | 10 |
| 17 | 18-Jun | 79.50 | 79.50 | 77.00 | 77.00 | 78.25 | -3.21 | 171.00 | 12,000 | 7.99 | 12,000 | 7.99 | 0.09 | 20 |
| 18 | 17-Jun | 81.50 | 81.50 | 78.50 | 79.55 | 79.26 | -0.19 | 176.72 | 22,500 | 14.99 | 15,000 | 9.99 | 0.12 | 25 |
| 19 | 16-Jun | 79.70 | 79.70 | 79.50 | 79.70 | 79.65 | 0.00 | 177.05 | 10,500 | 7.00 | 10,500 | 7.00 | 0.08 | 18 |
| 20 | 13-Jun | 78.85 | 79.70 | 78.80 | 79.70 | 79.30 | -0.31 | 177.05 | 12,000 | 7.99 | 10,500 | 7.00 | 0.08 | 18 |
| 21 | 12-Jun | 79.90 | 79.95 | 79.90 | 79.95 | 79.93 | 0.19 | 177.61 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 5 |
| 22 | 11-Jun | 79.85 | 80.50 | 79.70 | 79.80 | 79.89 | 1.40 | 177.28 | 19,500 | 12.99 | 15,000 | 9.99 | 0.12 | 25 |
| 23 | 10-Jun | 80.00 | 81.50 | 78.00 | 78.70 | 79.53 | -0.57 | 174.83 | 24,000 | 15.99 | 16,500 | 10.99 | 0.13 | 28 |
| 24 | 09-Jun | 79.25 | 80.90 | 79.00 | 79.15 | 79.53 | -1.12 | 175.83 | 15,000 | 9.99 | 13,500 | 8.99 | 0.11 | 23 |
| 25 | 06-Jun | 79.85 | 81.50 | 79.75 | 80.05 | 80.01 | 0.25 | 177.83 | 18,000 | 11.99 | 15,000 | 9.99 | 0.12 | 25 |
| 26 | 05-Jun | 80.05 | 80.10 | 79.45 | 79.85 | 79.86 | -0.13 | 177.39 | 13,500 | 8.99 | 13,500 | 8.99 | 0.11 | 23 |
| 27 | 04-Jun | 80.00 | 80.10 | 78.05 | 79.95 | 79.73 | 0.38 | 177.61 | 19,500 | 12.99 | 18,000 | 11.99 | 0.14 | 30 |
| 28 | 03-Jun | 80.00 | 80.00 | 79.50 | 79.65 | 79.73 | 0.19 | 176.94 | 18,000 | 11.99 | 16,500 | 10.99 | 0.13 | 28 |
| 29 | 02-Jun | 79.00 | 79.50 | 79.00 | 79.50 | 79.04 | 0.63 | 176.61 | 19,500 | 12.99 | 18,000 | 11.99 | 0.14 | 30 |
| 30 | 30-May | 78.10 | 79.00 | 78.10 | 79.00 | 78.57 | 1.80 | 175.00 | 7,500 | 5.00 | 4,500 | 3.00 | 0.04 | 8 |
| 31 | 29-May | 78.00 | 79.05 | 77.50 | 77.60 | 78.13 | -2.70 | 172.39 | 9,000 | 6.00 | 7,500 | 5.00 | 0.06 | 13 |
| 32 | 28-May | 82.00 | 82.20 | 79.75 | 79.75 | 80.63 | 1.27 | 177.16 | 19,500 | 12.99 | 15,000 | 9.99 | 0.12 | 25 |
| 33 | 27-May | 78.75 | 78.90 | 78.70 | 78.75 | 78.77 | 2.27 | 174.94 | 7,500 | 5.00 | 7,500 | 5.00 | 0.06 | 13 |
| 34 | 26-May | 80.00 | 80.95 | 77.00 | 77.00 | 79.49 | -3.33 | 171.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 10 |
| 35 | 23-May | 80.60 | 84.50 | 77.00 | 79.65 | 81.71 | -1.18 | 176.94 | 54,000 | 35.98 | 34,500 | 22.98 | 0.28 | 58 |
| 36 | 22-May | 75.00 | 86.05 | 75.00 | 80.60 | 81.00 | 8.19 | 179.05 | 51,000 | 33.98 | 42,000 | 27.98 | 0.00 | 71 |
| 37 | 21-May | 75.00 | 75.00 | 74.50 | 74.50 | 74.75 | -0.80 | 165.50 | 6,000 | 4.00 | 6,000 | 4.00 | 0.04 | 10 |
| 38 | 16-May | 77.30 | 77.30 | 75.05 | 75.10 | 76.33 | -2.47 | 166.83 | 9,000 | 6.00 | 9,000 | 6.00 | 0.07 | 15 |
| 39 | 15-May | 80.65 | 80.65 | 77.00 | 77.00 | 78.41 | 0.06 | 171.00 | 6,000 | 4.00 | 4,500 | 3.00 | 0.04 | 7 |
| 40 | 12-May | 75.00 | 76.95 | 74.90 | 76.95 | 75.37 | 6.88 | 170.94 | 7,500 | 5.00 | 6,000 | 4.00 | 0.05 | 10 |
| 41 | 09-May | 71.05 | 72.00 | 71.00 | 72.00 | 71.29 | -1.71 | 159.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.04 | 10 |
| 42 | 08-May | 72.10 | 73.50 | 72.10 | 73.25 | 72.91 | -0.27 | 162.72 | 9,000 | 6.00 | 6,000 | 4.00 | 0.04 | 10 |
| 43 | 06-May | 72.50 | 74.00 | 72.50 | 73.45 | 73.39 | -3.67 | 163.17 | 7,500 | 5.00 | 4,500 | 3.00 | 0.03 | 7 |
| 44 | 05-May | 74.00 | 76.25 | 72.00 | 76.25 | 74.23 | -0.97 | 169.39 | 37,500 | 24.98 | 21,000 | 13.99 | 0.16 | 34 |
| 45 | 02-May | 77.05 | 77.05 | 76.50 | 77.00 | 76.98 | -1.28 | 171.00 | 15,000 | 9.99 | 10,500 | 7.00 | 0.08 | 17 |
| 46 | 30-Apr | 78.15 | 78.15 | 78.00 | 78.00 | 78.08 | -2.44 | 173.00 | 4,500 | 3.00 | 3,000 | 2.00 | 0.02 | 5 |
| 47 | 29-Apr | 78.05 | 79.95 | 77.95 | 79.95 | 78.28 | 2.11 | 177.61 | 10,500 | 7.00 | 9,000 | 6.00 | 0.07 | 15 |
| 48 | 28-Apr | 80.00 | 81.00 | 78.00 | 78.30 | 79.43 | -2.12 | 173.94 | 30,000 | 19.99 | 22,500 | 14.99 | 0.18 | 37 |
| 49 | 25-Apr | 79.00 | 80.00 | 78.10 | 80.00 | 79.41 | -3.03 | 177.00 | 7,500 | 5.00 | 4,500 | 3.00 | 0.04 | 7 |
| 50 | 24-Apr | 80.50 | 82.50 | 80.10 | 82.50 | 81.27 | 3.32 | 183.27 | 16,500 | 10.99 | 12,000 | 7.99 | 0.10 | 20 |
| 51 | 23-Apr | 81.70 | 81.70 | 79.10 | 79.85 | 80.42 | -0.19 | 177.39 | 13,500 | 8.99 | 12,000 | 7.99 | 0.10 | 20 |
| 52 | 22-Apr | 80.00 | 82.00 | 79.00 | 80.00 | 80.37 | -1.11 | 177.00 | 27,000 | 17.99 | 18,000 | 11.99 | 0.14 | 30 |
| 53 | 21-Apr | 83.00 | 83.00 | 80.90 | 80.90 | 81.90 | 1.89 | 179.72 | 19,500 | 12.99 | 16,500 | 10.99 | 0.14 | 27 |
| 54 | 17-Apr | 79.25 | 80.50 | 79.00 | 79.40 | 79.58 | 0.83 | 176.39 | 12,000 | 7.99 | 7,500 | 5.00 | 0.06 | 12 |
| 55 | 16-Apr | 78.50 | 83.00 | 78.50 | 78.75 | 81.06 | 1.55 | 174.94 | 37,500 | 24.98 | 19,500 | 12.99 | 0.16 | 32 |
| 56 | 15-Apr | 78.00 | 79.00 | 77.05 | 77.55 | 78.20 | 1.64 | 172.28 | 10,500 | 7.00 | 4,500 | 3.00 | 0.04 | 7 |
| 57 | 11-Apr | 78.00 | 78.00 | 76.15 | 76.30 | 76.98 | -0.97 | 169.50 | 7,500 | 5.00 | 3,000 | 2.00 | 0.02 | 5 |
| 58 | 09-Apr | 77.50 | 79.00 | 77.05 | 77.05 | 78.01 | 0.06 | 171.17 | 7,500 | 5.00 | 3,000 | 2.00 | 0.02 | 5 |
| 59 | 08-Apr | 75.10 | 79.00 | 75.10 | 77.00 | 76.86 | 3.08 | 171.00 | 7,500 | 5.00 | 6,000 | 4.00 | 0.05 | 10 |
| 60 | 07-Apr | 78.10 | 78.10 | 74.05 | 74.70 | 76.72 | -4.41 | 165.95 | 19,500 | 12.99 | 15,000 | 9.99 | 0.12 | 25 |
| 61 | 04-Apr | 80.50 | 81.50 | 78.15 | 78.15 | 79.83 | -2.56 | 173.61 | 7,500 | 5.00 | 6,000 | 4.00 | 0.05 | 10 |
| 62 | 03-Apr | 77.50 | 83.70 | 77.50 | 80.20 | 80.99 | 4.84 | 178.16 | 64,500 | 42.97 | 33,000 | 21.99 | 0.27 | 54 |
| 63 | 02-Apr | 78.75 | 78.75 | 76.05 | 76.50 | 77.65 | -2.86 | 169.94 | 10,500 | 7.00 | 4,500 | 3.00 | 0.03 | 7 |
| 64 | 01-Apr | 75.35 | 78.90 | 75.35 | 78.75 | 78.28 | 6.13 | 174.94 | 10,500 | 7.00 | 9,000 | 6.00 | 0.07 | 15 |
| 65 | 28-Mar | 78.90 | 79.00 | 73.90 | 74.20 | 75.88 | -3.76 | 164.84 | 60,000 | 39.97 | 48,000 | 31.98 | 0.36 | 79 |
| 66 | 27-Mar | 78.90 | 79.00 | 76.15 | 77.10 | 77.98 | -2.41 | 171.28 | 36,000 | 23.98 | 28,500 | 18.99 | 0.22 | 47 |
| 67 | 26-Mar | 81.00 | 81.00 | 76.10 | 79.00 | 78.50 | 0.51 | 175.00 | 27,000 | 17.99 | 21,000 | 13.99 | 0.16 | 34 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE