| Macro-sector: Industrials | Band: 20 | High52 Price: 1,901.95 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 27-May-2024 | Bumper: 1,011.6; Drift%: 22.33 |
| Industry: Industrial Products | Face Value: 5 | Low52 Price: 853.55 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 113,068,453 | Low52 Date: 18-Mar-2025 | SHP: 61.8 / 7.17 / 14.75 / 16.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.05 | ||||
| High/Low Price | Quarter: 1,455.0 / 853.55 | Month: 967.45 / 853.55 | Week: 1,366.0 / 1,256.5 | Day: 1,326.0 / 1,286.1 | Float67: 0.66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,286.20 | 1,326.00 | 1,286.10 | 1,302.40 | 1,306.05 | 1.26 | 14,726.04 | 167,520 | 4.09 | 59,680 | 3.08 | 7.79 | 0.32 |
| 2 | 21-May | 1,285.00 | 1,310.90 | 1,259.20 | 1,286.20 | 1,285.14 | -0.54 | 14,542.86 | 133,808 | 3.27 | 64,932 | 3.35 | 8.34 | 0.35 |
| 3 | 20-May | 1,308.50 | 1,318.90 | 1,286.30 | 1,293.20 | 1,302.47 | -0.28 | 14,622.01 | 140,204 | 3.42 | 56,795 | 2.93 | 7.40 | 0.31 |
| 4 | 19-May | 1,327.90 | 1,328.00 | 1,287.30 | 1,296.80 | 1,308.15 | -1.45 | 14,662.72 | 177,485 | 4.33 | 87,679 | 4.53 | 11.47 | 0.48 |
| 5 | 16-May | 1,329.00 | 1,366.00 | 1,305.00 | 1,315.90 | 1,330.95 | -0.19 | 14,878.68 | 291,440 | 7.11 | 111,103 | 5.73 | 14.79 | 0.61 |
| 6 | 15-May | 1,313.60 | 1,326.40 | 1,310.00 | 1,318.40 | 1,320.02 | 0.83 | 14,906.94 | 122,771 | 3.00 | 59,341 | 3.06 | 7.83 | 0.33 |
| 7 | 14-May | 1,321.60 | 1,338.00 | 1,292.20 | 1,307.50 | 1,310.69 | -0.71 | 14,783.70 | 193,357 | 4.72 | 76,509 | 3.95 | 10.03 | 0.42 |
| 8 | 13-May | 1,275.80 | 1,327.00 | 1,270.00 | 1,316.80 | 1,308.31 | 2.88 | 14,888.85 | 419,241 | 10.23 | 182,298 | 9.41 | 23.85 | 1.01 |
| 9 | 12-May | 1,275.00 | 1,314.90 | 1,256.50 | 1,280.00 | 1,287.78 | 3.66 | 14,472.00 | 436,952 | 10.67 | 134,494 | 6.94 | 17.32 | 0.74 |
| 10 | 09-May | 1,176.10 | 1,245.00 | 1,164.00 | 1,234.80 | 1,224.29 | 2.04 | 13,961.69 | 540,436 | 13.19 | 153,182 | 7.91 | 18.75 | 0.85 |
| 11 | 08-May | 1,229.00 | 1,250.00 | 1,190.50 | 1,210.10 | 1,229.07 | -1.72 | 13,682.41 | 581,232 | 14.19 | 123,137 | 6.36 | 15.13 | 0.68 |
| 12 | 07-May | 1,181.00 | 1,240.00 | 1,170.30 | 1,231.30 | 1,209.79 | 1.47 | 13,922.12 | 1,378,882 | 33.66 | 147,450 | 7.61 | 17.84 | 0.81 |
| 13 | 06-May | 1,154.50 | 1,267.50 | 1,136.70 | 1,213.50 | 1,219.59 | 3.21 | 13,720.86 | 9,358,810 | 228.43 | 545,942 | 28.18 | 66.58 | 3.01 |
| 14 | 05-May | 1,170.00 | 1,218.70 | 1,132.20 | 1,175.80 | 1,175.79 | 14.85 | 13,294.59 | 8,200,802 | 200.17 | 855,895 | 44.18 | 100.64 | 4.72 |
| 15 | 02-May | 1,051.00 | 1,053.10 | 1,011.60 | 1,023.80 | 1,029.75 | -2.00 | 11,575.95 | 305,473 | 7.46 | 69,159 | 3.57 | 7.12 | 0.38 |
| 16 | 30-Apr | 987.50 | 1,074.40 | 960.30 | 1,044.70 | 1,050.16 | 6.36 | 11,812.26 | 2,580,405 | 62.98 | 336,997 | 17.39 | 35.39 | 1.86 |
| 17 | 29-Apr | 962.80 | 989.90 | 962.25 | 982.25 | 977.60 | 1.51 | 11,106.15 | 58,211 | 1.42 | 29,258 | 1.51 | 2.86 | 0.16 |
| 18 | 28-Apr | 974.70 | 980.75 | 962.05 | 967.65 | 971.88 | -0.45 | 10,941.07 | 52,009 | 1.27 | 21,538 | 1.11 | 2.09 | 0.12 |
| 19 | 25-Apr | 976.80 | 990.85 | 940.05 | 972.05 | 962.68 | -0.98 | 10,990.82 | 176,075 | 4.30 | 76,077 | 3.93 | 7.32 | 0.42 |
| 20 | 24-Apr | 972.30 | 984.60 | 970.00 | 981.70 | 980.15 | 0.46 | 11,099.93 | 71,845 | 1.75 | 40,674 | 2.10 | 3.99 | 0.22 |
| 21 | 23-Apr | 976.25 | 980.70 | 958.25 | 977.20 | 972.71 | 0.98 | 11,049.05 | 88,462 | 2.16 | 35,086 | 1.81 | 3.41 | 0.19 |
| 22 | 22-Apr | 965.00 | 975.95 | 951.25 | 967.75 | 967.44 | 0.97 | 10,942.20 | 100,764 | 2.46 | 41,305 | 2.13 | 4.00 | 0.23 |
| 23 | 21-Apr | 936.20 | 963.00 | 933.05 | 958.45 | 954.29 | 1.87 | 10,837.05 | 98,523 | 2.40 | 42,739 | 2.21 | 4.08 | 0.24 |
| 24 | 17-Apr | 940.00 | 956.90 | 932.00 | 940.90 | 946.54 | 0.55 | 10,638.61 | 74,387 | 1.82 | 27,058 | 1.40 | 2.56 | 0.15 |
| 25 | 16-Apr | 942.00 | 955.65 | 931.55 | 935.75 | 942.93 | 0.17 | 10,580.38 | 86,761 | 2.12 | 35,764 | 1.85 | 3.37 | 0.20 |
| 26 | 15-Apr | 922.00 | 936.60 | 913.55 | 934.20 | 928.56 | 2.77 | 10,562.85 | 62,766 | 1.53 | 26,423 | 1.36 | 2.45 | 0.15 |
| 27 | 11-Apr | 903.00 | 912.00 | 896.45 | 909.00 | 905.58 | 1.91 | 10,277.00 | 74,348 | 1.81 | 31,150 | 1.61 | 2.82 | 0.17 |
| 28 | 09-Apr | 897.25 | 904.90 | 886.10 | 892.00 | 892.75 | -0.83 | 10,085.00 | 40,969 | 1.00 | 19,374 | 1.00 | 1.73 | 0.11 |
| 29 | 08-Apr | 905.00 | 913.80 | 887.75 | 899.45 | 898.12 | 1.72 | 10,169.94 | 74,162 | 1.81 | 28,946 | 1.49 | 2.60 | 0.16 |
| 30 | 07-Apr | 878.00 | 894.25 | 864.05 | 884.20 | 878.53 | -3.69 | 9,997.51 | 127,211 | 3.10 | 41,378 | 2.14 | 3.64 | 0.23 |
| 31 | 04-Apr | 939.95 | 942.15 | 911.25 | 918.10 | 918.91 | -2.02 | 10,380.81 | 93,457 | 2.28 | 50,860 | 2.63 | 4.67 | 0.28 |
| 32 | 03-Apr | 940.00 | 948.80 | 928.15 | 937.00 | 937.47 | -0.52 | 10,594.00 | 60,848 | 1.49 | 23,084 | 1.19 | 2.16 | 0.13 |
| 33 | 02-Apr | 933.15 | 944.60 | 915.15 | 941.90 | 933.27 | 0.94 | 10,649.92 | 101,663 | 2.48 | 40,877 | 2.11 | 3.81 | 0.23 |
| 34 | 01-Apr | 916.35 | 937.85 | 903.10 | 933.15 | 922.32 | -1.57 | 10,550.98 | 352,594 | 8.61 | 111,574 | 5.76 | 10.29 | 0.62 |
| 35 | 28-Mar | 930.00 | 967.45 | 923.00 | 948.00 | 947.59 | 3.64 | 10,718.00 | 490,952 | 11.98 | 161,335 | 8.33 | 15.29 | 0.89 |
| 36 | 27-Mar | 900.20 | 920.05 | 898.80 | 914.70 | 903.15 | 1.61 | 10,342.37 | 263,016 | 6.42 | 193,833 | 10.00 | 17.51 | 1.07 |
| 37 | 26-Mar | 924.65 | 924.65 | 898.75 | 900.20 | 906.79 | -1.67 | 10,178.42 | 103,288 | 2.52 | 55,662 | 2.87 | 5.05 | 0.31 |
| 38 | 25-Mar | 943.90 | 947.20 | 911.00 | 915.50 | 928.73 | -2.03 | 10,351.42 | 138,857 | 3.39 | 58,558 | 3.02 | 5.44 | 0.32 |
| 39 | 24-Mar | 936.80 | 953.85 | 927.00 | 934.45 | 941.14 | 0.81 | 10,565.68 | 211,660 | 5.17 | 71,736 | 3.70 | 6.75 | 0.40 |
| 40 | 21-Mar | 920.00 | 934.35 | 916.05 | 926.95 | 926.27 | 1.06 | 10,480.88 | 235,492 | 5.75 | 74,711 | 3.86 | 6.92 | 0.41 |
| 41 | 20-Mar | 907.95 | 934.00 | 878.30 | 917.20 | 904.02 | 0.02 | 10,370.64 | 1,078,902 | 26.33 | 250,004 | 12.90 | 22.60 | 1.38 |
| 42 | 19-Mar | 899.00 | 924.35 | 895.80 | 917.05 | 916.08 | 2.69 | 10,368.94 | 164,628 | 4.02 | 58,357 | 3.01 | 5.35 | 0.32 |
| 43 | 18-Mar | 860.00 | 907.80 | 853.55 | 893.00 | 883.26 | 3.96 | 10,097.00 | 269,808 | 6.59 | 97,606 | 5.04 | 8.62 | 0.54 |
| 44 | 17-Mar | 878.00 | 883.95 | 855.10 | 858.95 | 862.55 | -1.82 | 9,712.01 | 132,610 | 3.24 | 66,552 | 3.43 | 5.74 | 0.37 |
| 45 | 13-Mar | 895.45 | 900.50 | 866.15 | 874.85 | 879.80 | -1.67 | 9,891.79 | 112,773 | 2.75 | 50,742 | 2.62 | 4.46 | 0.28 |
| 46 | 12-Mar | 898.00 | 905.00 | 876.55 | 889.70 | 886.98 | -0.65 | 10,059.70 | 105,904 | 2.58 | 47,263 | 2.44 | 4.19 | 0.26 |
| 47 | 11-Mar | 911.40 | 911.40 | 879.35 | 895.50 | 894.29 | -1.06 | 10,125.28 | 181,479 | 4.43 | 80,407 | 4.15 | 7.19 | 0.44 |
| 48 | 10-Mar | 924.90 | 929.15 | 898.00 | 905.05 | 906.95 | -0.42 | 10,233.26 | 270,084 | 6.59 | 151,825 | 7.84 | 13.77 | 0.84 |
| 49 | 07-Mar | 918.70 | 929.40 | 901.00 | 908.90 | 913.35 | -0.90 | 10,276.79 | 285,358 | 6.97 | 142,388 | 7.35 | 13.01 | 0.79 |
| 50 | 06-Mar | 921.00 | 931.60 | 911.05 | 917.20 | 918.45 | -0.09 | 10,370.64 | 322,346 | 7.87 | 177,778 | 9.18 | 16.33 | 0.98 |
| 51 | 05-Mar | 887.70 | 921.80 | 885.85 | 918.00 | 910.58 | 3.04 | 10,379.00 | 389,902 | 9.52 | 137,008 | 7.07 | 12.48 | 0.76 |
| 52 | 04-Mar | 872.35 | 901.80 | 870.50 | 890.95 | 890.93 | 0.59 | 10,073.83 | 473,424 | 11.56 | 227,541 | 11.74 | 20.27 | 1.26 |
| 53 | 03-Mar | 920.00 | 921.90 | 855.00 | 885.75 | 885.16 | -0.51 | 10,015.04 | 1,181,559 | 28.84 | 160,594 | 8.29 | 14.22 | 0.89 |
| 54 | 28-Feb | 900.00 | 928.00 | 864.15 | 890.25 | 900.29 | -0.03 | 10,065.92 | 2,193,122 | 53.53 | 252,716 | 13.04 | 22.75 | 1.39 |
| 55 | 27-Feb | 1,086.05 | 1,097.60 | 888.40 | 890.55 | 946.13 | -19.81 | 10,069.31 | 3,278,886 | 80.03 | 1,367,768 | 70.59 | 129.41 | 7.55 |
| 56 | 25-Feb | 1,111.95 | 1,124.00 | 1,100.00 | 1,110.50 | 1,113.26 | 0.16 | 12,556.25 | 43,200 | 1.05 | 19,323 | 1.00 | 2.15 | 0.11 |
| 57 | 24-Feb | 1,152.00 | 1,152.00 | 1,105.00 | 1,108.70 | 1,120.39 | -4.13 | 12,535.90 | 66,761 | 1.63 | 30,540 | 1.58 | 3.42 | 0.17 |
| 58 | 21-Feb | 1,164.00 | 1,179.75 | 1,136.15 | 1,156.45 | 1,155.53 | 0.56 | 13,075.80 | 148,294 | 3.62 | 27,196 | 1.40 | 3.14 | 0.15 |
| 59 | 20-Feb | 1,117.00 | 1,161.85 | 1,105.05 | 1,150.00 | 1,137.08 | 1.53 | 13,002.00 | 67,245 | 1.64 | 19,480 | 1.01 | 2.22 | 0.11 |
| 60 | 19-Feb | 1,100.55 | 1,139.00 | 1,099.55 | 1,132.70 | 1,122.76 | 2.12 | 12,807.26 | 110,994 | 2.71 | 78,304 | 4.04 | 8.79 | 0.43 |
| 61 | 18-Feb | 1,127.45 | 1,135.00 | 1,105.00 | 1,109.20 | 1,113.81 | -1.62 | 12,541.55 | 31,212 | 0.76 | 13,485 | 0.70 | 1.50 | 0.07 |
| 62 | 17-Feb | 1,124.20 | 1,130.00 | 1,100.05 | 1,127.45 | 1,119.15 | -0.14 | 12,747.90 | 32,779 | 0.80 | 12,926 | 0.67 | 1.45 | 0.07 |
| 63 | 14-Feb | 1,138.25 | 1,147.00 | 1,104.05 | 1,129.00 | 1,121.92 | -0.81 | 12,765.00 | 54,673 | 1.33 | 19,613 | 1.01 | 2.20 | 0.11 |
| 64 | 13-Feb | 1,155.00 | 1,163.70 | 1,134.85 | 1,138.25 | 1,144.91 | -0.92 | 12,870.02 | 47,972 | 1.17 | 23,912 | 1.23 | 2.74 | 0.13 |
| 65 | 12-Feb | 1,146.60 | 1,163.95 | 1,117.65 | 1,148.85 | 1,138.73 | -1.30 | 12,989.87 | 58,241 | 1.42 | 22,001 | 1.14 | 2.51 | 0.12 |
| 66 | 11-Feb | 1,189.00 | 1,189.00 | 1,148.10 | 1,163.95 | 1,158.53 | -1.48 | 13,160.60 | 67,170 | 1.64 | 17,032 | 0.88 | 1.97 | 0.09 |
| 67 | 10-Feb | 1,208.00 | 1,208.00 | 1,178.05 | 1,181.40 | 1,186.18 | -0.88 | 13,357.91 | 30,295 | 0.74 | 13,320 | 0.69 | 1.58 | 0.07 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE